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
深桑达Ａ000032.SZ
最近收盘价15.482026-07-17
最近交易日2026-07-17
成交量（股）51,473,192
成交额（元）838,384,465
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-27 | 2026-06-03 | cash_dividend | 0.025 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-30 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-07 | cash_dividend | 0.11 | — | — | — | 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 | 17.27 | 17.48 | 15.48 | 15.48 | 15.48 | qfq | 51,473,192 | 838,384,465 | -10.00% |
| 2026-07-16 | 17.83 | 18.30 | 17.05 | 17.20 | 17.20 | qfq | 40,242,816 | 709,339,954 | -5.34% |
| 2026-07-15 | 19.11 | 19.59 | 18.09 | 18.17 | 18.17 | qfq | 45,291,546 | 847,343,749 | -4.32% |
| 2026-07-14 | 20.13 | 20.70 | 18.70 | 18.99 | 18.99 | qfq | 71,441,460 | 1,389,686,812 | -6.77% |
| 2026-07-13 | 21.26 | 22.06 | 20.15 | 20.37 | 20.37 | qfq | 64,402,978 | 1,357,838,985 | -6.04% |
| 2026-07-10 | 22.10 | 23.50 | 21.66 | 21.68 | 21.68 | qfq | 69,795,067 | 1,578,883,026 | -3.30% |
| 2026-07-09 | 21.50 | 23.14 | 21.50 | 22.42 | 22.42 | qfq | 91,618,507 | 2,056,983,594 | 6.56% |
| 2026-07-08 | 21.70 | 22.00 | 20.43 | 21.04 | 21.04 | qfq | 46,975,585 | 997,853,088 | -1.50% |
| 2026-07-07 | 21.46 | 22.39 | 20.82 | 21.36 | 21.36 | qfq | 60,263,800 | 1,299,583,708 | 0.38% |
| 2026-07-06 | 20.97 | 21.68 | 20.05 | 21.28 | 21.28 | qfq | 57,592,263 | 1,209,436,554 | 1.48% |
| 2026-07-03 | 21.63 | 22.10 | 20.87 | 20.97 | 20.97 | qfq | 49,602,739 | 1,059,456,606 | -4.25% |
| 2026-07-02 | 23.04 | 23.52 | 21.60 | 21.90 | 21.90 | qfq | 68,514,853 | 1,550,663,394 | -8.75% |
| 2026-07-01 | 25.19 | 25.60 | 23.82 | 24.00 | 24.00 | qfq | 64,562,731 | 1,593,819,753 | -3.81% |
| 2026-06-30 | 24.05 | 25.48 | 23.76 | 24.95 | 24.95 | qfq | 68,662,235 | 1,706,623,665 | 3.61% |
| 2026-06-29 | 24.98 | 25.22 | 22.39 | 24.08 | 24.08 | qfq | 85,614,561 | 2,033,198,278 | -0.58% |
| 2026-06-26 | 25.39 | 25.74 | 24.17 | 24.22 | 24.22 | qfq | 82,946,577 | 2,061,287,192 | -5.69% |
| 2026-06-25 | 26.48 | 27.19 | 24.50 | 25.68 | 25.68 | qfq | 110,324,253 | 2,842,545,715 | 1.34% |
| 2026-06-24 | 23.39 | 25.34 | 22.98 | 25.34 | 25.34 | qfq | 104,299,285 | 2,592,026,312 | 9.98% |
| 2026-06-23 | 24.80 | 24.80 | 22.51 | 23.04 | 23.04 | qfq | 83,519,604 | 1,955,852,763 | -6.30% |
| 2026-06-22 | 24.46 | 25.20 | 23.90 | 24.59 | 24.59 | qfq | 90,944,797 | 2,231,322,722 | -0.04% |
| 2026-06-18 | 23.35 | 25.54 | 23.23 | 24.60 | 24.60 | qfq | 147,395,482 | 3,666,822,512 | 5.94% |
| 2026-06-17 | 23.21 | 23.72 | 21.80 | 23.22 | 23.22 | qfq | 160,479,476 | 3,648,586,847 | 1.44% |
| 2026-06-16 | 21.47 | 22.89 | 20.99 | 22.89 | 22.89 | qfq | 101,039,698 | 2,257,243,004 | 10.00% |
| 2026-06-15 | 19.20 | 20.81 | 18.75 | 20.81 | 20.81 | qfq | 100,480,861 | 2,028,997,078 | 9.99% |
| 2026-06-12 | 17.40 | 18.92 | 16.60 | 18.92 | 18.92 | qfq | 105,555,592 | 1,922,674,719 | 10.00% |
| 2026-06-11 | 15.80 | 17.20 | 15.46 | 17.20 | 17.20 | qfq | 36,421,092 | 611,785,984 | 9.97% |
| 2026-06-10 | 15.43 | 16.54 | 15.35 | 15.64 | 15.64 | qfq | 22,551,796 | 359,509,510 | 0.64% |
| 2026-06-09 | 15.33 | 15.65 | 15.15 | 15.54 | 15.54 | qfq | 14,586,998 | 225,764,375 | 2.91% |
| 2026-06-08 | 15.49 | 15.73 | 14.96 | 15.10 | 15.10 | qfq | 20,090,709 | 307,471,997 | -5.03% |
| 2026-06-05 | 16.46 | 16.48 | 15.90 | 15.90 | 15.90 | qfq | 22,912,160 | 368,680,854 | -2.81% |
| 2026-06-04 | 15.89 | 17.34 | 15.66 | 16.36 | 16.36 | qfq | 30,995,395 | 505,337,498 | 2.63% |
| 2026-06-03 | 15.97 | 16.28 | 15.81 | 15.94 | 15.94 | qfq | 16,529,950 | 264,919,784 | -0.62% |
| 2026-06-02 | 16.49 | 16.60 | 15.77 | 16.04 | 16.02 | qfq | 20,542,190 | 329,208,433 | -2.73% |
| 2026-06-01 | 16.47 | 16.90 | 16.34 | 16.49 | 16.46 | qfq | 19,561,122 | 325,160,436 | 0.12% |
| 2026-05-29 | 17.63 | 17.75 | 16.33 | 16.47 | 16.44 | qfq | 33,710,557 | 566,454,443 | -6.58% |
| 2026-05-28 | 17.45 | 17.73 | 17.00 | 17.63 | 17.60 | qfq | 28,728,056 | 500,129,261 | 1.03% |
| 2026-05-27 | 18.17 | 18.43 | 17.41 | 17.45 | 17.42 | qfq | 25,909,500 | 461,755,092 | -4.70% |
| 2026-05-26 | 18.77 | 18.79 | 17.87 | 18.31 | 18.28 | qfq | 28,725,348 | 524,583,763 | -3.12% |
| 2026-05-25 | 19.19 | 19.26 | 18.51 | 18.90 | 18.87 | qfq | 26,494,683 | 499,485,359 | -1.51% |
| 2026-05-22 | 19.25 | 19.46 | 18.50 | 19.19 | 19.16 | qfq | 35,502,153 | 674,973,890 | 0.31% |
| 2026-05-21 | 20.18 | 20.44 | 19.04 | 19.13 | 19.10 | qfq | 40,982,577 | 812,901,498 | -4.35% |
| 2026-05-20 | 19.97 | 21.35 | 19.75 | 20.00 | 19.97 | qfq | 52,250,554 | 1,060,604,810 | 1.88% |
| 2026-05-19 | 18.90 | 19.96 | 18.80 | 19.63 | 19.60 | qfq | 37,734,026 | 735,184,793 | 3.86% |
| 2026-05-18 | 18.77 | 19.33 | 18.70 | 18.90 | 18.87 | qfq | 31,062,396 | 589,153,602 | 2.77% |
| 2026-05-15 | 18.31 | 18.74 | 18.21 | 18.39 | 18.36 | qfq | 20,966,907 | 387,133,249 | 0.22% |
| 2026-05-14 | 19.38 | 19.45 | 18.35 | 18.35 | 18.32 | qfq | 24,608,320 | 460,525,296 | -4.68% |
| 2026-05-13 | 18.65 | 19.46 | 18.62 | 19.25 | 19.22 | qfq | 30,037,808 | 574,961,765 | 2.28% |
| 2026-05-12 | 19.00 | 19.26 | 18.70 | 18.82 | 18.79 | qfq | 21,602,462 | 408,590,859 | -1.26% |
| 2026-05-11 | 18.51 | 19.26 | 18.17 | 19.06 | 19.03 | qfq | 41,928,467 | 788,448,434 | 4.21% |
| 2026-05-08 | 18.10 | 18.47 | 17.91 | 18.29 | 18.26 | qfq | 16,689,880 | 305,176,181 | 0.38% |
| 2026-05-07 | 18.00 | 18.32 | 17.99 | 18.22 | 18.19 | qfq | 18,417,367 | 333,980,160 | 2.13% |
| 2026-05-06 | 17.42 | 18.18 | 17.42 | 17.84 | 17.81 | qfq | 28,832,509 | 516,429,244 | 2.88% |
| 2026-04-30 | 17.77 | 17.83 | 17.24 | 17.34 | 17.31 | qfq | 19,817,513 | 345,012,542 | -2.53% |
| 2026-04-29 | 17.89 | 17.98 | 17.68 | 17.79 | 17.76 | qfq | 13,983,465 | 249,487,401 | -0.45% |
| 2026-04-28 | 17.80 | 18.18 | 17.48 | 17.87 | 17.84 | qfq | 19,529,928 | 348,241,088 | -0.61% |
| 2026-04-27 | 17.76 | 18.20 | 17.50 | 17.98 | 17.95 | qfq | 16,937,065 | 303,066,930 | 0.33% |
| 2026-04-24 | 18.19 | 18.30 | 17.65 | 17.92 | 17.89 | qfq | 18,924,133 | 338,839,087 | -2.18% |
| 2026-04-23 | 18.42 | 18.63 | 18.18 | 18.32 | 18.29 | qfq | 15,272,831 | 281,201,856 | -0.60% |
| 2026-04-22 | 18.25 | 18.55 | 18.00 | 18.43 | 18.40 | qfq | 17,663,246 | 324,278,748 | 1.38% |
| 2026-04-21 | 18.59 | 18.65 | 18.03 | 18.18 | 18.15 | qfq | 21,116,897 | 383,999,102 | -3.09% |
| 2026-04-20 | 18.50 | 19.04 | 18.49 | 18.76 | 18.73 | qfq | 16,148,131 | 304,112,640 | 1.13% |
| 2026-04-17 | 18.80 | 18.96 | 18.51 | 18.55 | 18.52 | qfq | 20,165,075 | 376,008,054 | -2.47% |
| 2026-04-16 | 18.61 | 19.20 | 18.61 | 19.02 | 18.99 | qfq | 24,363,596 | 461,081,776 | 2.26% |
| 2026-04-15 | 18.59 | 19.22 | 18.40 | 18.60 | 18.57 | qfq | 27,834,791 | 521,548,810 | -0.37% |
| 2026-04-14 | 18.29 | 19.13 | 18.28 | 18.67 | 18.64 | qfq | 34,592,476 | 645,965,379 | 3.26% |
| 2026-04-13 | 17.69 | 18.30 | 17.66 | 18.08 | 18.05 | qfq | 14,508,189 | 261,664,102 | 1.06% |
| 2026-04-10 | 17.86 | 18.32 | 17.75 | 17.89 | 17.86 | qfq | 21,449,070 | 386,587,802 | 1.19% |
| 2026-04-09 | 18.10 | 18.21 | 17.55 | 17.68 | 17.65 | qfq | 20,287,737 | 361,468,304 | -3.39% |
| 2026-04-08 | 17.45 | 18.37 | 17.32 | 18.30 | 18.27 | qfq | 37,727,604 | 674,112,482 | 8.73% |
| 2026-04-07 | 17.18 | 17.25 | 16.66 | 16.83 | 16.80 | qfq | 18,439,376 | 312,427,315 | -1.81% |
| 2026-04-03 | 17.59 | 17.62 | 17.01 | 17.14 | 17.11 | qfq | 15,920,970 | 274,446,640 | -2.06% |
| 2026-04-02 | 18.11 | 18.18 | 17.40 | 17.50 | 17.47 | qfq | 24,452,671 | 431,333,308 | -4.37% |
| 2026-04-01 | 18.43 | 18.56 | 18.00 | 18.30 | 18.27 | qfq | 23,894,287 | 437,022,144 | 1.33% |
| 2026-03-31 | 18.83 | 19.13 | 18.04 | 18.06 | 18.03 | qfq | 32,135,521 | 594,881,625 | -5.30% |
| 2026-03-30 | 18.40 | 19.65 | 17.88 | 19.07 | 19.04 | qfq | 42,446,883 | 799,497,787 | 1.65% |
| 2026-03-27 | 18.27 | 18.85 | 18.16 | 18.76 | 18.73 | qfq | 23,189,554 | 432,993,263 | 1.79% |
| 2026-03-26 | 18.37 | 19.15 | 18.33 | 18.43 | 18.40 | qfq | 36,599,570 | 684,084,812 | 0.05% |
| 2026-03-25 | 18.17 | 18.95 | 18.17 | 18.42 | 18.39 | qfq | 29,032,878 | 539,408,294 | 1.49% |
| 2026-03-24 | 17.42 | 18.41 | 16.94 | 18.15 | 18.12 | qfq | 41,588,902 | 736,300,670 | 5.65% |
| 2026-03-23 | 17.80 | 18.40 | 17.05 | 17.18 | 17.15 | qfq | 35,215,650 | 619,228,797 | -5.24% |
| 2026-03-20 | 19.33 | 19.45 | 18.09 | 18.13 | 18.10 | qfq | 47,645,053 | 893,412,567 | -4.38% |
| 2026-03-19 | 17.70 | 19.90 | 17.66 | 18.96 | 18.93 | qfq | 80,875,777 | 1,545,916,030 | 4.81% |
| 2026-03-18 | 17.56 | 18.36 | 17.41 | 18.09 | 18.06 | qfq | 24,255,513 | 434,249,776 | 2.96% |
| 2026-03-17 | 17.70 | 18.08 | 17.45 | 17.57 | 17.54 | qfq | 15,143,776 | 268,261,780 | -0.28% |
| 2026-03-16 | 17.71 | 17.72 | 17.26 | 17.62 | 17.59 | qfq | 13,603,218 | 237,374,125 | -0.68% |
| 2026-03-13 | 18.46 | 18.46 | 17.70 | 17.74 | 17.71 | qfq | 27,229,289 | 489,690,609 | -4.57% |
| 2026-03-12 | 18.80 | 19.04 | 18.38 | 18.59 | 18.56 | qfq | 17,548,188 | 326,838,892 | -1.22% |
| 2026-03-11 | 19.20 | 19.39 | 18.80 | 18.82 | 18.79 | qfq | 22,606,935 | 431,470,779 | -1.98% |
| 2026-03-10 | 19.51 | 20.29 | 18.97 | 19.20 | 19.17 | qfq | 31,368,951 | 610,902,954 | 0.31% |
| 2026-03-09 | 18.71 | 19.27 | 18.17 | 19.14 | 19.11 | qfq | 24,171,229 | 450,443,855 | 0.95% |
| 2026-03-06 | 18.48 | 19.20 | 18.42 | 18.96 | 18.93 | qfq | 19,873,495 | 375,859,756 | 1.61% |
| 2026-03-05 | 18.43 | 18.85 | 18.13 | 18.66 | 18.63 | qfq | 21,709,525 | 400,491,110 | 2.98% |
| 2026-03-04 | 18.16 | 18.50 | 18.03 | 18.12 | 18.09 | qfq | 18,209,135 | 332,161,605 | -1.58% |
| 2026-03-03 | 19.71 | 19.73 | 18.39 | 18.41 | 18.38 | qfq | 33,773,008 | 636,797,422 | -6.60% |
| 2026-03-02 | 20.38 | 20.65 | 19.64 | 19.71 | 19.68 | qfq | 27,282,977 | 542,493,029 | -4.55% |
| 2026-02-27 | 19.59 | 20.98 | 19.53 | 20.65 | 20.62 | qfq | 36,361,095 | 740,181,433 | 4.88% |
| 2026-02-26 | 19.89 | 19.93 | 19.58 | 19.69 | 19.66 | qfq | 16,554,729 | 326,324,375 | -0.91% |
| 2026-02-25 | 19.90 | 20.06 | 19.75 | 19.87 | 19.84 | qfq | 13,791,574 | 274,671,827 | -0.15% |
| 2026-02-24 | 20.80 | 21.00 | 19.85 | 19.90 | 19.87 | qfq | 27,385,484 | 550,682,107 | -4.33% |
| 2026-02-13 | 20.54 | 21.10 | 20.53 | 20.80 | 20.77 | qfq | 20,956,711 | 436,388,880 | -0.14% |
| 2026-02-12 | 20.80 | 21.07 | 20.46 | 20.83 | 20.80 | qfq | 22,327,196 | 465,164,002 | 2.01% |
| 2026-02-11 | 20.50 | 20.85 | 20.40 | 20.42 | 20.39 | qfq | 12,342,771 | 254,195,173 | -0.63% |
| 2026-02-10 | 20.45 | 20.71 | 20.24 | 20.55 | 20.52 | qfq | 17,551,443 | 360,489,048 | 1.08% |
| 2026-02-09 | 19.90 | 20.56 | 19.83 | 20.33 | 20.30 | qfq | 25,195,030 | 512,365,447 | 3.83% |
| 2026-02-06 | 19.62 | 19.95 | 19.36 | 19.58 | 19.55 | qfq | 16,838,553 | 331,086,531 | -1.41% |
| 2026-02-05 | 20.10 | 20.16 | 19.66 | 19.86 | 19.83 | qfq | 15,839,187 | 314,940,409 | -2.46% |
| 2026-02-04 | 20.52 | 20.66 | 19.83 | 20.36 | 20.33 | qfq | 24,682,310 | 497,062,100 | -1.36% |
| 2026-02-03 | 20.11 | 20.68 | 19.90 | 20.64 | 20.61 | qfq | 25,080,924 | 510,151,051 | 4.30% |
| 2026-02-02 | 20.61 | 20.84 | 19.76 | 19.79 | 19.76 | qfq | 26,547,147 | 537,215,535 | -4.90% |
| 2026-01-30 | 21.37 | 21.66 | 20.57 | 20.81 | 20.78 | qfq | 32,467,026 | 680,223,865 | -2.80% |
| 2026-01-29 | 21.25 | 22.38 | 20.98 | 21.41 | 21.38 | qfq | 51,905,519 | 1,136,000,227 | -1.02% |
| 2026-01-28 | 22.40 | 22.60 | 21.56 | 21.63 | 21.60 | qfq | 32,401,703 | 710,055,857 | -1.68% |
| 2026-01-27 | 21.71 | 22.27 | 21.07 | 22.00 | 21.97 | qfq | 33,579,566 | 728,193,282 | 1.34% |
| 2026-01-26 | 21.78 | 22.30 | 21.15 | 21.71 | 21.68 | qfq | 27,433,621 | 593,585,103 | -0.41% |
| 2026-01-23 | 21.61 | 21.96 | 21.38 | 21.80 | 21.77 | qfq | 25,575,859 | 556,309,971 | 0.23% |
| 2026-01-22 | 20.70 | 22.30 | 20.70 | 21.75 | 21.72 | qfq | 48,167,321 | 1,036,585,077 | 4.97% |
| 2026-01-21 | 20.63 | 21.20 | 20.50 | 20.72 | 20.69 | qfq | 20,221,055 | 421,133,176 | -0.58% |
| 2026-01-20 | 21.49 | 21.65 | 20.57 | 20.84 | 20.81 | qfq | 24,811,932 | 518,757,342 | -2.53% |
| 2026-01-19 | 21.58 | 21.98 | 21.20 | 21.38 | 21.35 | qfq | 26,957,035 | 579,510,480 | -1.38% |
| 2026-01-16 | 21.73 | 22.12 | 20.97 | 21.68 | 21.65 | qfq | 39,359,949 | 845,020,783 | -0.69% |
| 2026-01-15 | 22.49 | 22.60 | 21.66 | 21.83 | 21.80 | qfq | 49,533,458 | 1,090,989,831 | -6.15% |
| 2026-01-14 | 22.46 | 24.18 | 22.27 | 23.26 | 23.22 | qfq | 77,304,651 | 1,794,595,761 | 5.30% |
| 2026-01-13 | 23.01 | 23.01 | 22.00 | 22.09 | 22.06 | qfq | 42,936,393 | 960,092,473 | -3.20% |
| 2026-01-12 | 21.92 | 22.97 | 21.52 | 22.82 | 22.78 | qfq | 58,314,514 | 1,303,961,763 | 4.82% |
| 2026-01-09 | 21.15 | 21.99 | 21.01 | 21.77 | 21.74 | qfq | 38,658,066 | 834,129,460 | 2.88% |
| 2026-01-08 | 21.00 | 21.68 | 20.90 | 21.16 | 21.13 | qfq | 30,930,544 | 657,451,415 | 0.95% |
| 2026-01-07 | 20.95 | 21.38 | 20.74 | 20.96 | 20.93 | qfq | 33,658,330 | 709,051,922 | 0.05% |
| 2026-01-06 | 20.38 | 21.08 | 20.38 | 20.95 | 20.92 | qfq | 29,467,397 | 609,946,139 | 2.10% |
| 2026-01-05 | 19.33 | 20.71 | 19.33 | 20.52 | 20.49 | qfq | 35,705,985 | 721,029,666 | 6.05% |
| 2025-12-31 | 19.68 | 19.74 | 19.25 | 19.35 | 19.32 | qfq | 14,396,156 | 279,025,407 | -0.97% |
| 2025-12-30 | 19.55 | 19.95 | 19.52 | 19.54 | 19.51 | qfq | 13,846,218 | 272,740,367 | -0.96% |
| 2025-12-29 | 19.90 | 19.98 | 19.66 | 19.73 | 19.70 | qfq | 15,174,027 | 300,137,828 | -1.20% |
| 2025-12-26 | 20.37 | 20.45 | 19.92 | 19.97 | 19.94 | qfq | 23,852,501 | 480,899,001 | -1.92% |
| 2025-12-25 | 20.64 | 20.83 | 19.80 | 20.36 | 20.33 | qfq | 44,146,875 | 893,897,626 | -1.74% |
| 2025-12-24 | 20.37 | 21.38 | 20.33 | 20.72 | 20.69 | qfq | 69,761,135 | 1,457,654,369 | 6.58% |
| 2025-12-23 | 18.99 | 20.16 | 18.81 | 19.44 | 19.41 | qfq | 26,395,676 | 517,374,872 | 2.69% |
| 2025-12-22 | 18.51 | 19.21 | 18.43 | 18.93 | 18.90 | qfq | 18,008,446 | 340,391,473 | 2.21% |
| 2025-12-19 | 18.47 | 18.79 | 18.46 | 18.52 | 18.49 | qfq | 8,229,959 | 152,911,911 | 0.27% |
| 2025-12-18 | 18.36 | 18.72 | 18.32 | 18.47 | 18.44 | qfq | 7,579,159 | 140,714,753 | -0.38% |
| 2025-12-17 | 18.34 | 18.65 | 18.11 | 18.54 | 18.51 | qfq | 10,140,942 | 186,193,735 | 1.15% |
| 2025-12-16 | 18.71 | 18.84 | 18.10 | 18.33 | 18.30 | qfq | 12,418,441 | 228,323,503 | -2.91% |
| 2025-12-15 | 19.25 | 19.25 | 18.78 | 18.88 | 18.85 | qfq | 13,102,951 | 248,381,236 | -2.73% |
| 2025-12-12 | 18.69 | 19.44 | 18.51 | 19.41 | 19.38 | qfq | 22,128,429 | 423,164,836 | 3.85% |
| 2025-12-11 | 19.03 | 19.40 | 18.65 | 18.69 | 18.66 | qfq | 10,995,065 | 207,012,670 | -1.48% |
| 2025-12-10 | 19.17 | 19.17 | 18.81 | 18.97 | 18.94 | qfq | 10,501,989 | 198,871,512 | -0.94% |
| 2025-12-09 | 19.44 | 19.75 | 19.13 | 19.15 | 19.12 | qfq | 13,217,100 | 256,022,953 | -1.34% |
| 2025-12-08 | 19.56 | 19.76 | 19.38 | 19.41 | 19.38 | qfq | 12,329,115 | 240,818,809 | -0.77% |
| 2025-12-05 | 19.38 | 19.60 | 19.05 | 19.56 | 19.53 | qfq | 10,182,400 | 197,117,839 | 0.88% |
| 2025-12-04 | 19.65 | 19.79 | 19.16 | 19.39 | 19.36 | qfq | 13,108,200 | 253,656,542 | -1.87% |
| 2025-12-03 | 19.94 | 20.56 | 19.42 | 19.76 | 19.73 | qfq | 22,463,963 | 445,882,387 | -0.70% |
| 2025-12-02 | 20.10 | 20.14 | 19.80 | 19.90 | 19.87 | qfq | 9,823,965 | 195,534,136 | -1.39% |
| 2025-12-01 | 19.90 | 20.39 | 19.87 | 20.18 | 20.15 | qfq | 12,022,526 | 242,615,726 | 0.80% |
| 2025-11-28 | 19.57 | 20.07 | 19.50 | 20.02 | 19.99 | qfq | 15,610,923 | 309,403,806 | 2.30% |
| 2025-11-27 | 19.92 | 19.97 | 19.56 | 19.57 | 19.54 | qfq | 11,311,447 | 223,361,311 | -1.76% |
| 2025-11-26 | 20.01 | 20.44 | 19.90 | 19.92 | 19.89 | qfq | 20,172,508 | 407,048,690 | -0.99% |
| 2025-11-25 | 19.40 | 20.20 | 19.40 | 20.12 | 20.09 | qfq | 27,698,517 | 554,805,121 | 3.82% |
| 2025-11-24 | 18.90 | 19.58 | 18.60 | 19.38 | 19.35 | qfq | 16,363,571 | 313,734,720 | 3.47% |
| 2025-11-21 | 19.01 | 19.23 | 18.63 | 18.73 | 18.70 | qfq | 13,059,597 | 246,348,407 | -2.19% |
| 2025-11-20 | 19.31 | 19.55 | 19.13 | 19.15 | 19.12 | qfq | 9,664,614 | 186,507,677 | -0.42% |
| 2025-11-19 | 19.72 | 19.77 | 19.18 | 19.23 | 19.20 | qfq | 10,797,463 | 209,203,285 | -2.68% |
| 2025-11-18 | 19.65 | 19.81 | 19.50 | 19.76 | 19.73 | qfq | 9,465,673 | 186,194,942 | 0.30% |
| 2025-11-17 | 19.50 | 19.78 | 19.49 | 19.70 | 19.67 | qfq | 8,383,610 | 164,606,682 | -0.05% |
| 2025-11-14 | 19.94 | 20.00 | 19.70 | 19.71 | 19.68 | qfq | 11,754,212 | 233,433,078 | -2.18% |
| 2025-11-13 | 19.95 | 20.16 | 19.85 | 20.15 | 20.12 | qfq | 14,152,951 | 282,515,509 | 0.35% |
| 2025-11-12 | 20.49 | 20.49 | 19.85 | 20.08 | 20.05 | qfq | 21,679,992 | 434,761,970 | -2.52% |
| 2025-11-11 | 20.95 | 21.30 | 20.60 | 20.60 | 20.57 | qfq | 21,712,791 | 451,352,188 | -1.86% |
| 2025-11-10 | 20.63 | 21.88 | 20.63 | 20.99 | 20.96 | qfq | 42,637,636 | 911,818,691 | 3.60% |
| 2025-11-07 | 20.30 | 20.56 | 20.02 | 20.26 | 20.23 | qfq | 13,466,474 | 272,461,775 | -0.30% |
| 2025-11-06 | 20.42 | 20.49 | 20.11 | 20.32 | 20.29 | qfq | 12,603,010 | 255,319,314 | -0.49% |
| 2025-11-05 | 20.34 | 20.56 | 20.02 | 20.42 | 20.39 | qfq | 14,981,167 | 304,259,326 | -1.07% |
| 2025-11-04 | 21.06 | 21.29 | 20.44 | 20.64 | 20.61 | qfq | 15,007,553 | 311,667,551 | -1.99% |
| 2025-11-03 | 20.71 | 21.08 | 20.52 | 21.06 | 21.03 | qfq | 16,669,105 | 347,185,018 | 1.64% |
| 2025-10-31 | 20.24 | 20.84 | 20.17 | 20.72 | 20.69 | qfq | 20,479,125 | 422,949,265 | 2.37% |
| 2025-10-30 | 20.35 | 20.69 | 20.08 | 20.24 | 20.21 | qfq | 15,643,200 | 318,418,735 | -1.12% |
| 2025-10-29 | 20.53 | 20.75 | 20.25 | 20.47 | 20.44 | qfq | 22,316,229 | 455,477,030 | -2.06% |
| 2025-10-28 | 20.50 | 21.18 | 20.41 | 20.90 | 20.87 | qfq | 22,507,640 | 470,353,153 | 1.31% |
| 2025-10-27 | 20.67 | 20.78 | 20.27 | 20.63 | 20.60 | qfq | 18,853,883 | 387,400,041 | 0.24% |
| 2025-10-24 | 20.52 | 20.79 | 20.45 | 20.58 | 20.55 | qfq | 19,507,070 | 401,805,089 | -0.15% |
| 2025-10-23 | 20.91 | 21.00 | 20.10 | 20.61 | 20.58 | qfq | 23,747,397 | 486,571,104 | 1.53% |
| 2025-10-22 | 20.50 | 20.60 | 20.21 | 20.30 | 20.27 | qfq | 10,165,203 | 206,963,585 | -1.55% |
| 2025-10-21 | 20.30 | 20.77 | 20.25 | 20.62 | 20.59 | qfq | 14,716,420 | 302,922,352 | 1.63% |
| 2025-10-20 | 20.18 | 20.43 | 20.01 | 20.29 | 20.26 | qfq | 11,461,710 | 232,070,922 | 1.65% |
| 2025-10-17 | 20.74 | 20.84 | 19.89 | 19.96 | 19.93 | qfq | 14,289,360 | 289,505,197 | -3.11% |
| 2025-10-16 | 20.61 | 20.70 | 20.40 | 20.60 | 20.57 | qfq | 11,267,186 | 231,440,430 | -1.01% |
| 2025-10-15 | 20.52 | 20.83 | 20.10 | 20.81 | 20.78 | qfq | 17,514,575 | 358,384,761 | 1.31% |
| 2025-10-14 | 21.67 | 21.70 | 20.30 | 20.54 | 20.51 | qfq | 24,209,022 | 506,908,079 | -4.06% |
| 2025-10-13 | 20.80 | 22.05 | 20.61 | 21.41 | 21.38 | qfq | 19,973,845 | 429,525,892 | -0.83% |
| 2025-10-10 | 22.23 | 22.43 | 21.55 | 21.59 | 21.56 | qfq | 19,758,460 | 430,276,273 | -3.62% |
| 2025-10-09 | 21.96 | 22.65 | 21.73 | 22.40 | 22.37 | qfq | 19,945,791 | 446,171,477 | 1.96% |
| 2025-09-30 | 21.83 | 22.45 | 21.83 | 21.97 | 21.94 | qfq | 18,560,901 | 411,122,246 | 0.69% |
| 2025-09-29 | 21.69 | 21.92 | 21.30 | 21.82 | 21.79 | qfq | 15,254,535 | 329,689,718 | 0.93% |
| 2025-09-26 | 22.50 | 22.50 | 21.60 | 21.62 | 21.59 | qfq | 22,181,924 | 487,550,387 | -4.55% |
| 2025-09-25 | 22.20 | 23.24 | 22.19 | 22.65 | 22.61 | qfq | 26,262,462 | 598,873,763 | 1.34% |
| 2025-09-24 | 21.90 | 22.35 | 21.62 | 22.35 | 22.32 | qfq | 20,676,277 | 455,211,160 | 1.59% |
| 2025-09-23 | 22.85 | 22.97 | 21.48 | 22.00 | 21.97 | qfq | 26,343,165 | 579,243,716 | -4.31% |
| 2025-09-22 | 22.34 | 23.10 | 22.34 | 22.99 | 22.95 | qfq | 17,570,232 | 401,206,002 | 2.22% |
| 2025-09-19 | 22.85 | 22.99 | 22.44 | 22.49 | 22.45 | qfq | 19,372,945 | 439,496,050 | -1.96% |
| 2025-09-18 | 22.70 | 23.78 | 22.69 | 22.94 | 22.90 | qfq | 33,972,079 | 788,575,162 | 0.44% |
| 2025-09-17 | 23.20 | 23.29 | 22.71 | 22.84 | 22.80 | qfq | 19,860,094 | 455,214,572 | -1.89% |
| 2025-09-16 | 23.07 | 23.36 | 22.79 | 23.28 | 23.24 | qfq | 22,296,392 | 515,295,145 | 0.52% |
| 2025-09-15 | 23.00 | 23.55 | 22.52 | 23.16 | 23.12 | qfq | 31,539,917 | 725,238,459 | -0.98% |
| 2025-09-12 | 23.68 | 24.49 | 23.38 | 23.39 | 23.35 | qfq | 42,426,344 | 1,011,033,537 | 0.52% |
| 2025-09-11 | 22.92 | 23.32 | 22.42 | 23.27 | 23.23 | qfq | 33,478,398 | 768,440,726 | 3.01% |
| 2025-09-10 | 23.34 | 23.50 | 22.31 | 22.59 | 22.55 | qfq | 30,691,506 | 697,629,917 | -2.04% |
| 2025-09-09 | 24.97 | 24.98 | 22.83 | 23.06 | 23.02 | qfq | 49,118,826 | 1,163,733,265 | -5.80% |
| 2025-09-08 | 22.78 | 24.49 | 22.68 | 24.48 | 24.44 | qfq | 50,606,026 | 1,205,852,741 | 7.46% |
| 2025-09-05 | 22.10 | 22.79 | 21.78 | 22.78 | 22.74 | qfq | 26,454,131 | 587,703,293 | 3.26% |
| 2025-09-04 | 22.45 | 22.75 | 21.50 | 22.06 | 22.03 | qfq | 28,902,561 | 642,756,834 | -2.00% |
| 2025-09-03 | 23.20 | 23.37 | 22.41 | 22.51 | 22.47 | qfq | 28,652,379 | 654,423,814 | -2.97% |
| 2025-09-02 | 25.65 | 25.67 | 23.20 | 23.20 | 23.16 | qfq | 63,168,777 | 1,513,164,268 | -10.01% |
| 2025-09-01 | 26.80 | 27.20 | 25.62 | 25.78 | 25.74 | qfq | 47,082,824 | 1,229,535,997 | -3.34% |
| 2025-08-29 | 28.10 | 28.20 | 26.25 | 26.67 | 26.63 | qfq | 61,967,408 | 1,666,000,012 | -4.51% |
| 2025-08-28 | 25.50 | 28.60 | 25.30 | 27.93 | 27.89 | qfq | 103,019,220 | 2,780,540,688 | 7.01% |
| 2025-08-27 | 26.62 | 27.56 | 25.69 | 26.10 | 26.06 | qfq | 88,626,208 | 2,345,415,795 | 2.39% |
| 2025-08-26 | 25.20 | 26.22 | 24.82 | 25.49 | 25.45 | qfq | 58,829,031 | 1,499,695,517 | 2.04% |
| 2025-08-25 | 24.82 | 25.60 | 24.40 | 24.98 | 24.94 | qfq | 53,161,755 | 1,334,756,625 | 1.67% |
| 2025-08-22 | 24.08 | 24.71 | 24.08 | 24.57 | 24.53 | qfq | 30,951,817 | 755,779,372 | 2.03% |
| 2025-08-21 | 24.75 | 24.95 | 24.00 | 24.08 | 24.04 | qfq | 32,246,468 | 787,892,387 | -3.06% |
| 2025-08-20 | 25.20 | 25.20 | 24.38 | 24.84 | 24.80 | qfq | 31,626,350 | 784,412,024 | -1.31% |
| 2025-08-19 | 24.57 | 25.33 | 24.39 | 25.17 | 25.13 | qfq | 44,049,095 | 1,098,654,505 | 2.44% |
| 2025-08-18 | 24.38 | 24.76 | 23.80 | 24.57 | 24.53 | qfq | 40,636,644 | 990,701,830 | 0.29% |
| 2025-08-15 | 23.86 | 24.52 | 23.83 | 24.50 | 24.46 | qfq | 27,968,373 | 679,176,109 | 1.24% |
| 2025-08-14 | 23.89 | 24.85 | 23.71 | 24.20 | 24.16 | qfq | 40,442,224 | 985,769,118 | 0.96% |
| 2025-08-13 | 23.68 | 24.23 | 23.55 | 23.97 | 23.93 | qfq | 35,762,157 | 856,633,666 | 1.27% |
| 2025-08-12 | 24.00 | 24.00 | 23.30 | 23.67 | 23.63 | qfq | 40,202,427 | 948,512,781 | -1.74% |
| 2025-08-11 | 23.99 | 24.45 | 23.73 | 24.09 | 24.05 | qfq | 29,854,146 | 718,807,744 | -0.37% |
| 2025-08-08 | 24.50 | 24.80 | 23.80 | 24.18 | 24.14 | qfq | 37,154,344 | 900,234,351 | -2.38% |
| 2025-08-07 | 25.60 | 25.97 | 24.63 | 24.77 | 24.73 | qfq | 51,122,799 | 1,286,863,471 | -4.22% |
| 2025-08-06 | 25.31 | 26.88 | 25.00 | 25.86 | 25.82 | qfq | 62,750,368 | 1,624,501,966 | 1.73% |
| 2025-08-05 | 25.60 | 26.00 | 24.68 | 25.42 | 25.38 | qfq | 59,023,535 | 1,491,834,504 | -2.23% |
| 2025-08-04 | 24.77 | 26.35 | 24.60 | 26.00 | 25.96 | qfq | 93,596,114 | 2,380,219,968 | 4.97% |
| 2025-08-01 | 23.06 | 24.77 | 22.60 | 24.77 | 24.73 | qfq | 75,237,236 | 1,798,022,688 | 9.99% |
| 2025-07-31 | 22.14 | 23.22 | 22.11 | 22.52 | 22.48 | qfq | 32,552,627 | 738,658,310 | 1.26% |
| 2025-07-30 | 22.85 | 23.05 | 22.05 | 22.24 | 22.21 | qfq | 29,713,500 | 670,652,655 | -3.01% |
| 2025-07-29 | 21.79 | 23.26 | 21.60 | 22.93 | 22.89 | qfq | 45,160,426 | 1,018,151,704 | 4.56% |
| 2025-07-28 | 22.80 | 23.00 | 21.51 | 21.93 | 21.90 | qfq | 49,759,214 | 1,091,092,326 | -5.35% |
| 2025-07-25 | 22.09 | 23.70 | 21.83 | 23.17 | 23.13 | qfq | 51,592,660 | 1,175,822,805 | 6.19% |
| 2025-07-24 | 21.20 | 22.04 | 21.17 | 21.82 | 21.79 | qfq | 23,595,129 | 512,514,236 | 2.30% |
| 2025-07-23 | 21.34 | 21.60 | 21.11 | 21.33 | 21.30 | qfq | 16,789,374 | 358,668,685 | -0.05% |
| 2025-07-22 | 21.39 | 21.66 | 21.04 | 21.34 | 21.31 | qfq | 22,768,722 | 486,093,705 | 1.04% |
| 2025-07-21 | 21.10 | 21.29 | 20.86 | 21.12 | 21.09 | qfq | 13,143,827 | 277,276,284 | 0.09% |
| 2025-07-18 | 21.02 | 21.58 | 20.95 | 21.10 | 21.07 | qfq | 21,313,500 | 452,493,613 | 0.62% |
| 2025-07-17 | 20.98 | 21.11 | 20.81 | 20.97 | 20.94 | qfq | 11,932,037 | 249,863,470 | -0.52% |
| 2025-07-16 | 21.22 | 21.51 | 20.88 | 21.08 | 21.05 | qfq | 19,891,611 | 421,704,109 | -0.57% |
| 2025-07-15 | 20.70 | 21.34 | 20.19 | 21.20 | 21.17 | qfq | 32,398,652 | 672,323,798 | 1.15% |
| 2025-07-14 | 21.62 | 21.86 | 20.76 | 20.96 | 20.93 | qfq | 25,890,947 | 547,404,263 | -1.09% |
| 2025-07-11 | 20.46 | 21.69 | 20.08 | 21.19 | 21.16 | qfq | 37,625,800 | 786,984,265 | 4.33% |
| 2025-07-10 | 20.09 | 20.55 | 19.94 | 20.31 | 20.28 | qfq | 21,084,102 | 429,071,642 | 0.69% |
| 2025-07-09 | 20.20 | 20.50 | 20.00 | 20.17 | 20.14 | qfq | 14,825,200 | 301,034,039 | 0.50% |
| 2025-07-08 | 19.73 | 20.16 | 19.72 | 20.07 | 20.04 | qfq | 13,039,400 | 259,934,711 | 1.52% |
| 2025-07-07 | 20.16 | 20.16 | 19.71 | 19.77 | 19.74 | qfq | 13,607,901 | 270,142,015 | -2.03% |
| 2025-07-04 | 19.89 | 20.70 | 19.84 | 20.18 | 20.15 | qfq | 29,290,334 | 597,063,343 | 1.46% |
| 2025-07-03 | 19.97 | 20.47 | 19.80 | 19.89 | 19.86 | qfq | 20,701,901 | 416,629,716 | 0.05% |
| 2025-07-02 | 20.18 | 20.20 | 19.85 | 19.88 | 19.85 | qfq | 9,135,600 | 182,404,163 | -1.97% |
| 2025-07-01 | 20.27 | 20.44 | 20.10 | 20.28 | 20.25 | qfq | 11,381,599 | 230,606,833 | 0.25% |
| 2025-06-30 | 20.00 | 20.36 | 19.94 | 20.23 | 20.20 | qfq | 11,900,000 | 240,841,699 | 1.00% |
| 2025-06-27 | 20.19 | 20.42 | 19.85 | 20.03 | 20.00 | qfq | 13,682,000 | 275,450,391 | -0.45% |
| 2025-06-26 | 20.20 | 20.52 | 20.00 | 20.12 | 20.09 | qfq | 18,763,101 | 380,131,952 | -0.35% |
| 2025-06-25 | 19.46 | 20.60 | 19.26 | 20.19 | 20.16 | qfq | 30,664,252 | 612,209,637 | 4.77% |
| 2025-06-24 | 18.78 | 19.60 | 18.78 | 19.27 | 19.24 | qfq | 13,484,500 | 259,370,453 | 2.72% |
| 2025-06-23 | 18.31 | 18.88 | 18.28 | 18.76 | 18.73 | qfq | 9,657,113 | 179,741,514 | 1.57% |
| 2025-06-20 | 19.00 | 19.00 | 18.46 | 18.47 | 18.44 | qfq | 8,737,836 | 162,797,222 | -1.49% |
| 2025-06-19 | 19.00 | 19.17 | 18.66 | 18.75 | 18.72 | qfq | 9,746,800 | 184,363,654 | -1.78% |
| 2025-06-18 | 19.10 | 19.19 | 18.96 | 19.09 | 19.06 | qfq | 9,043,578 | 172,309,619 | -0.57% |
| 2025-06-17 | 19.37 | 19.42 | 19.11 | 19.20 | 19.17 | qfq | 9,346,982 | 179,533,489 | -0.88% |
| 2025-06-16 | 19.06 | 19.49 | 19.02 | 19.37 | 19.34 | qfq | 11,245,108 | 217,508,665 | 1.68% |
| 2025-06-13 | 19.65 | 19.67 | 19.00 | 19.05 | 19.02 | qfq | 19,458,346 | 374,044,311 | -3.50% |
| 2025-06-12 | 19.30 | 20.30 | 19.12 | 19.74 | 19.71 | qfq | 24,805,800 | 490,532,596 | 1.49% |
| 2025-06-11 | 19.82 | 20.09 | 19.39 | 19.45 | 19.42 | qfq | 29,360,174 | 577,623,853 | -3.90% |
| 2025-06-10 | 20.85 | 20.91 | 19.95 | 20.24 | 20.21 | qfq | 20,888,880 | 424,399,475 | -3.39% |
| 2025-06-09 | 20.77 | 21.10 | 20.56 | 20.95 | 20.92 | qfq | 23,004,500 | 478,853,878 | 0.82% |
| 2025-06-06 | 20.62 | 21.18 | 20.24 | 20.78 | 20.75 | qfq | 34,027,992 | 705,544,947 | 2.01% |
| 2025-06-05 | 19.82 | 20.65 | 19.81 | 20.37 | 20.34 | qfq | 26,491,832 | 536,876,713 | 2.67% |
| 2025-06-04 | 19.99 | 20.34 | 19.74 | 19.84 | 19.81 | qfq | 19,268,200 | 385,992,969 | 1.12% |
| 2025-06-03 | 19.50 | 20.08 | 19.35 | 19.62 | 19.59 | qfq | 15,443,300 | 304,281,882 | 0.98% |
| 2025-05-30 | 19.68 | 19.76 | 19.38 | 19.43 | 19.40 | qfq | 9,888,700 | 192,708,992 | -2.31% |
| 2025-05-29 | 19.49 | 19.90 | 19.35 | 19.89 | 19.74 | qfq | 12,479,154 | 245,998,048 | 2.42% |
| 2025-05-28 | 19.66 | 19.80 | 19.38 | 19.42 | 19.27 | qfq | 10,025,819 | 195,799,625 | -1.02% |
| 2025-05-27 | 20.02 | 20.10 | 19.56 | 19.62 | 19.47 | qfq | 14,223,735 | 280,889,700 | -2.34% |
| 2025-05-26 | 19.93 | 20.56 | 19.93 | 20.09 | 19.94 | qfq | 17,687,493 | 357,458,093 | 0.95% |
| 2025-05-23 | 20.25 | 20.43 | 19.87 | 19.90 | 19.75 | qfq | 12,648,500 | 254,670,955 | -1.34% |
| 2025-05-22 | 20.05 | 20.43 | 19.98 | 20.17 | 20.02 | qfq | 13,748,848 | 278,042,541 | -0.35% |
| 2025-05-21 | 20.87 | 20.95 | 20.00 | 20.24 | 20.09 | qfq | 22,423,869 | 455,365,844 | -3.39% |
| 2025-05-20 | 21.23 | 21.29 | 20.70 | 20.95 | 20.79 | qfq | 17,181,781 | 359,829,968 | -1.60% |
| 2025-05-19 | 21.19 | 21.38 | 20.64 | 21.29 | 21.13 | qfq | 13,336,563 | 280,909,121 | 0.19% |
| 2025-05-16 | 20.89 | 21.54 | 20.80 | 21.25 | 21.09 | qfq | 13,313,369 | 282,735,187 | 1.00% |
| 2025-05-15 | 22.35 | 22.36 | 20.99 | 21.04 | 20.88 | qfq | 23,528,868 | 502,734,248 | -5.99% |
| 2025-05-14 | 22.20 | 22.85 | 22.15 | 22.38 | 22.21 | qfq | 20,420,226 | 459,023,953 | 0.77% |
| 2025-05-13 | 22.77 | 22.85 | 22.15 | 22.21 | 22.04 | qfq | 20,795,595 | 466,022,473 | -1.94% |
| 2025-05-12 | 22.58 | 23.54 | 22.48 | 22.65 | 22.48 | qfq | 27,019,157 | 620,598,627 | 0.58% |
| 2025-05-09 | 23.31 | 23.40 | 22.10 | 22.52 | 22.35 | qfq | 27,729,617 | 624,993,750 | -4.33% |
| 2025-05-08 | 23.06 | 23.85 | 22.85 | 23.54 | 23.36 | qfq | 24,468,767 | 574,724,238 | 1.77% |
| 2025-05-07 | 23.59 | 23.66 | 22.85 | 23.13 | 22.95 | qfq | 22,600,424 | 522,976,880 | -0.81% |
| 2025-05-06 | 23.08 | 23.66 | 23.08 | 23.32 | 23.14 | qfq | 26,730,500 | 623,959,268 | 3.05% |
| 2025-04-30 | 21.93 | 23.10 | 21.66 | 22.63 | 22.46 | qfq | 26,552,783 | 601,374,073 | 2.96% |
| 2025-04-29 | 21.79 | 22.16 | 21.60 | 21.98 | 21.81 | qfq | 13,494,043 | 295,318,561 | 0.18% |
| 2025-04-28 | 22.25 | 22.59 | 21.88 | 21.94 | 21.77 | qfq | 18,746,333 | 416,382,393 | -1.04% |
| 2025-04-25 | 20.37 | 22.65 | 20.37 | 22.17 | 22.00 | qfq | 30,195,009 | 656,665,857 | 4.28% |
| 2025-04-24 | 22.01 | 22.13 | 21.18 | 21.26 | 21.10 | qfq | 18,596,655 | 398,178,765 | -3.93% |
| 2025-04-23 | 22.25 | 22.60 | 22.12 | 22.13 | 21.96 | qfq | 18,037,800 | 402,211,619 | -0.09% |
| 2025-04-22 | 22.58 | 22.66 | 22.12 | 22.15 | 21.98 | qfq | 15,933,740 | 355,846,802 | -2.29% |
| 2025-04-21 | 22.40 | 22.85 | 21.70 | 22.67 | 22.50 | qfq | 21,515,324 | 484,160,775 | 1.80% |
| 2025-04-18 | 21.73 | 22.93 | 21.73 | 22.27 | 22.10 | qfq | 23,206,362 | 521,207,859 | 3.25% |
| 2025-04-17 | 21.43 | 22.18 | 21.43 | 21.57 | 21.41 | qfq | 12,793,282 | 279,351,692 | -0.37% |
| 2025-04-16 | 22.01 | 22.20 | 21.18 | 21.65 | 21.49 | qfq | 19,899,460 | 430,861,205 | -2.87% |
| 2025-04-15 | 21.70 | 22.35 | 21.30 | 22.29 | 22.12 | qfq | 27,793,951 | 607,340,846 | 2.72% |
| 2025-04-14 | 21.56 | 21.98 | 21.28 | 21.70 | 21.54 | qfq | 23,095,928 | 499,638,667 | 1.93% |
| 2025-04-11 | 20.80 | 21.56 | 20.80 | 21.29 | 21.13 | qfq | 24,495,199 | 520,752,383 | 1.38% |
| 2025-04-10 | 20.88 | 21.64 | 20.64 | 21.00 | 20.84 | qfq | 33,392,277 | 708,033,443 | 2.09% |
| 2025-04-09 | 19.18 | 20.78 | 18.13 | 20.57 | 20.41 | qfq | 43,973,992 | 874,637,793 | 6.14% |
| 2025-04-08 | 20.56 | 20.60 | 18.88 | 19.38 | 19.23 | qfq | 48,474,398 | 940,533,768 | -7.63% |
| 2025-04-07 | 21.00 | 21.90 | 20.98 | 20.98 | 20.82 | qfq | 10,427,900 | 220,634,438 | -10.00% |
| 2025-04-03 | 23.22 | 24.14 | 22.96 | 23.31 | 23.13 | qfq | 33,975,649 | 798,197,581 | -1.69% |
| 2025-04-02 | 22.54 | 24.39 | 22.50 | 23.71 | 23.53 | qfq | 60,720,769 | 1,430,081,374 | 6.32% |
| 2025-04-01 | 22.96 | 23.20 | 22.29 | 22.30 | 22.13 | qfq | 18,497,572 | 417,264,961 | -2.24% |
| 2025-03-31 | 22.74 | 22.97 | 21.90 | 22.81 | 22.64 | qfq | 23,541,287 | 527,687,728 | -0.70% |
| 2025-03-28 | 23.02 | 23.80 | 22.83 | 22.97 | 22.80 | qfq | 19,683,728 | 455,258,796 | -0.56% |
| 2025-03-27 | 22.73 | 23.38 | 22.61 | 23.10 | 22.92 | qfq | 23,564,917 | 544,641,168 | 0.92% |
| 2025-03-26 | 22.80 | 23.26 | 22.79 | 22.89 | 22.72 | qfq | 17,720,104 | 406,751,893 | 0.84% |
| 2025-03-25 | 23.59 | 23.59 | 22.58 | 22.70 | 22.53 | qfq | 23,570,753 | 542,499,630 | -2.99% |
| 2025-03-24 | 23.68 | 23.83 | 22.87 | 23.40 | 23.22 | qfq | 32,863,396 | 765,101,456 | -1.06% |
| 2025-03-21 | 24.40 | 24.70 | 23.59 | 23.65 | 23.47 | qfq | 41,979,175 | 1,009,010,567 | -4.60% |
| 2025-03-20 | 24.88 | 25.48 | 24.50 | 24.79 | 24.60 | qfq | 36,214,675 | 903,191,161 | -1.43% |
| 2025-03-19 | 25.50 | 25.83 | 25.04 | 25.15 | 24.96 | qfq | 35,804,198 | 906,505,589 | -2.18% |
| 2025-03-18 | 26.10 | 26.88 | 25.62 | 25.71 | 25.52 | qfq | 45,123,040 | 1,179,855,231 | -1.08% |
| 2025-03-17 | 26.09 | 26.77 | 25.50 | 25.99 | 25.79 | qfq | 48,703,583 | 1,270,163,403 | -0.35% |
| 2025-03-14 | 25.69 | 26.46 | 24.67 | 26.08 | 25.88 | qfq | 67,067,092 | 1,723,338,129 | 3.08% |
| 2025-03-13 | 25.93 | 26.50 | 24.88 | 25.30 | 25.11 | qfq | 77,948,424 | 1,989,318,727 | -4.38% |
| 2025-03-12 | 25.00 | 27.15 | 24.82 | 26.46 | 26.26 | qfq | 128,111,161 | 3,365,894,743 | 7.21% |
| 2025-03-11 | 23.86 | 24.70 | 23.80 | 24.68 | 24.49 | qfq | 54,769,762 | 1,330,068,174 | 1.31% |
| 2025-03-10 | 26.00 | 26.10 | 23.93 | 24.36 | 24.18 | qfq | 97,974,714 | 2,405,498,609 | -8.39% |
| 2025-03-07 | 26.64 | 27.90 | 25.70 | 26.59 | 26.39 | qfq | 92,048,840 | 2,443,631,097 | -0.60% |
| 2025-03-06 | 25.62 | 27.48 | 25.62 | 26.75 | 26.55 | qfq | 122,481,540 | 3,251,373,832 | 4.45% |
| 2025-03-05 | 25.90 | 26.15 | 25.00 | 25.61 | 25.42 | qfq | 82,788,302 | 2,109,285,602 | 0.12% |
| 2025-03-04 | 25.84 | 26.43 | 25.16 | 25.58 | 25.39 | qfq | 56,477,342 | 1,448,488,834 | -1.24% |
| 2025-03-03 | 26.50 | 26.80 | 25.33 | 25.90 | 25.70 | qfq | 62,691,972 | 1,634,277,751 | -1.63% |
| 2025-02-28 | 29.25 | 29.87 | 26.33 | 26.33 | 26.13 | qfq | 110,259,890 | 3,062,818,533 | -9.98% |
| 2025-02-27 | 32.50 | 33.48 | 29.25 | 29.25 | 29.03 | qfq | 144,121,880 | 4,454,951,783 | -10.00% |
| 2025-02-26 | 31.00 | 33.63 | 30.00 | 32.50 | 32.25 | qfq | 134,971,909 | 4,326,064,129 | 6.31% |
| 2025-02-25 | 30.00 | 33.09 | 29.20 | 30.57 | 30.34 | qfq | 127,809,434 | 3,995,913,063 | -2.39% |
| 2025-02-24 | 28.46 | 31.32 | 27.12 | 31.32 | 31.08 | qfq | 137,464,070 | 4,122,582,065 | 10.01% |
| 2025-02-21 | 26.37 | 28.47 | 25.98 | 28.47 | 28.25 | qfq | 97,975,834 | 2,679,757,105 | 10.01% |
| 2025-02-20 | 25.19 | 26.72 | 25.18 | 25.88 | 25.68 | qfq | 84,478,792 | 2,182,504,304 | 0.70% |
| 2025-02-19 | 25.58 | 26.09 | 23.40 | 25.70 | 25.51 | qfq | 133,310,349 | 3,339,567,290 | 0.47% |
| 2025-02-18 | 26.17 | 27.87 | 25.44 | 25.58 | 25.39 | qfq | 180,282,654 | 4,833,967,710 | 0.95% |
| 2025-02-17 | 25.93 | 26.37 | 24.63 | 25.34 | 25.15 | qfq | 166,514,572 | 4,331,723,934 | 5.72% |
| 2025-02-14 | 23.00 | 23.97 | 22.75 | 23.97 | 23.79 | qfq | 48,323,963 | 1,143,875,670 | 10.00% |
| 2025-02-13 | 20.90 | 22.38 | 20.38 | 21.79 | 21.62 | qfq | 90,192,458 | 1,931,483,288 | 4.76% |
| 2025-02-12 | 20.11 | 20.80 | 19.87 | 20.80 | 20.64 | qfq | 61,830,694 | 1,267,797,743 | 2.51% |
| 2025-02-11 | 19.73 | 21.73 | 19.50 | 20.29 | 20.14 | qfq | 102,553,420 | 2,100,425,011 | 0.90% |
| 2025-02-10 | 19.30 | 20.11 | 18.83 | 20.11 | 19.96 | qfq | 51,826,328 | 1,034,432,437 | 10.01% |
| 2025-02-07 | 17.91 | 18.55 | 17.72 | 18.28 | 18.14 | qfq | 31,993,830 | 581,368,498 | 3.04% |
| 2025-02-06 | 17.02 | 17.83 | 17.02 | 17.74 | 17.61 | qfq | 22,000,191 | 384,563,108 | 4.05% |
| 2025-02-05 | 16.70 | 17.23 | 16.70 | 17.05 | 16.92 | qfq | 19,211,474 | 327,263,270 | 4.60% |
| 2025-01-27 | 16.81 | 16.86 | 16.30 | 16.30 | 16.18 | qfq | 9,689,900 | 159,972,252 | -2.57% |
| 2025-01-24 | 16.25 | 16.73 | 16.18 | 16.73 | 16.60 | qfq | 12,867,412 | 213,592,800 | 2.95% |
| 2025-01-23 | 16.44 | 17.01 | 16.25 | 16.25 | 16.13 | qfq | 15,771,001 | 262,359,978 | 0.31% |
| 2025-01-22 | 16.14 | 16.41 | 16.03 | 16.20 | 16.08 | qfq | 8,300,342 | 134,415,596 | -0.25% |
| 2025-01-21 | 16.36 | 16.45 | 16.12 | 16.24 | 16.12 | qfq | 7,582,882 | 123,137,953 | -0.31% |
| 2025-01-20 | 16.32 | 16.44 | 16.15 | 16.29 | 16.17 | qfq | 7,663,242 | 124,865,185 | 0.80% |
| 2025-01-17 | 16.16 | 16.27 | 16.06 | 16.16 | 16.04 | qfq | 8,000,101 | 129,398,665 | -0.06% |
| 2025-01-16 | 16.29 | 16.59 | 16.01 | 16.17 | 16.05 | qfq | 9,696,000 | 157,674,379 | -0.37% |
| 2025-01-15 | 16.25 | 16.39 | 16.06 | 16.23 | 16.11 | qfq | 8,572,989 | 139,054,464 | -0.49% |
| 2025-01-14 | 15.65 | 16.37 | 15.53 | 16.31 | 16.19 | qfq | 13,581,599 | 218,112,916 | 4.55% |
| 2025-01-13 | 15.14 | 15.70 | 14.97 | 15.60 | 15.48 | qfq | 9,541,209 | 147,171,614 | 1.43% |
| 2025-01-10 | 15.85 | 16.03 | 15.37 | 15.38 | 15.26 | qfq | 9,530,657 | 149,670,297 | -3.03% |
| 2025-01-09 | 15.48 | 16.08 | 15.47 | 15.86 | 15.74 | qfq | 11,913,770 | 189,687,871 | 1.08% |
| 2025-01-08 | 16.14 | 16.17 | 15.27 | 15.69 | 15.57 | qfq | 16,918,700 | 265,795,633 | -3.15% |
| 2025-01-07 | 16.01 | 16.21 | 15.81 | 16.20 | 16.08 | qfq | 11,755,600 | 188,329,410 | 0.31% |
| 2025-01-06 | 16.20 | 16.54 | 15.90 | 16.15 | 16.03 | qfq | 13,152,150 | 212,779,310 | 1.64% |
| 2025-01-03 | 16.80 | 16.83 | 15.87 | 15.89 | 15.77 | qfq | 16,299,729 | 264,767,144 | -5.25% |
| 2025-01-02 | 17.48 | 17.58 | 16.46 | 16.77 | 16.64 | qfq | 21,376,885 | 364,063,290 | -4.93% |
| 2024-12-31 | 18.50 | 18.71 | 17.51 | 17.64 | 17.51 | qfq | 23,086,950 | 417,229,657 | -2.70% |
| 2024-12-30 | 17.84 | 18.48 | 17.50 | 18.13 | 17.99 | qfq | 20,612,051 | 374,274,825 | 2.49% |
| 2024-12-27 | 17.47 | 18.19 | 17.31 | 17.69 | 17.56 | qfq | 17,817,014 | 317,579,618 | 1.26% |
| 2024-12-26 | 17.22 | 17.68 | 17.22 | 17.47 | 17.34 | qfq | 11,119,132 | 194,736,097 | 1.51% |
| 2024-12-25 | 17.60 | 17.65 | 17.00 | 17.21 | 17.08 | qfq | 14,101,789 | 243,589,026 | -2.77% |
| 2024-12-24 | 17.96 | 18.09 | 17.50 | 17.70 | 17.57 | qfq | 16,367,723 | 290,074,137 | -0.73% |
| 2024-12-23 | 18.65 | 18.92 | 17.81 | 17.83 | 17.69 | qfq | 17,843,300 | 326,292,977 | -4.96% |
| 2024-12-20 | 18.32 | 18.92 | 18.23 | 18.76 | 18.62 | qfq | 19,917,592 | 372,266,404 | 1.46% |
| 2024-12-19 | 17.60 | 18.61 | 17.50 | 18.49 | 18.35 | qfq | 21,720,661 | 394,560,550 | 4.17% |
| 2024-12-18 | 17.61 | 17.88 | 17.40 | 17.75 | 17.62 | qfq | 10,995,392 | 194,270,793 | 1.54% |
| 2024-12-17 | 17.84 | 17.97 | 17.46 | 17.48 | 17.35 | qfq | 13,480,288 | 237,987,634 | -2.51% |
| 2024-12-16 | 18.29 | 18.31 | 17.79 | 17.93 | 17.79 | qfq | 14,831,844 | 267,710,745 | -1.27% |
| 2024-12-13 | 18.62 | 18.92 | 18.12 | 18.16 | 18.02 | qfq | 20,060,653 | 370,557,560 | -3.15% |
| 2024-12-12 | 18.88 | 18.92 | 18.60 | 18.75 | 18.61 | qfq | 14,334,246 | 268,489,169 | -0.37% |
| 2024-12-11 | 18.50 | 18.88 | 18.47 | 18.82 | 18.68 | qfq | 16,948,031 | 316,678,821 | 1.57% |
| 2024-12-10 | 18.80 | 18.97 | 18.31 | 18.53 | 18.39 | qfq | 21,112,946 | 394,079,096 | 1.65% |
| 2024-12-09 | 18.50 | 18.76 | 18.06 | 18.23 | 18.09 | qfq | 15,459,927 | 282,899,672 | -1.83% |
| 2024-12-06 | 18.54 | 18.80 | 18.29 | 18.57 | 18.43 | qfq | 19,014,635 | 353,239,662 | 0.92% |
| 2024-12-05 | 18.22 | 18.66 | 18.13 | 18.40 | 18.26 | qfq | 13,967,912 | 257,853,384 | 0.82% |
| 2024-12-04 | 18.50 | 18.75 | 18.13 | 18.25 | 18.11 | qfq | 14,832,440 | 272,324,729 | -2.14% |
| 2024-12-03 | 18.87 | 18.90 | 18.41 | 18.65 | 18.51 | qfq | 17,315,461 | 322,501,102 | -1.17% |
| 2024-12-02 | 18.70 | 18.98 | 18.37 | 18.87 | 18.73 | qfq | 23,678,069 | 444,058,541 | 1.13% |
| 2024-11-29 | 18.30 | 18.93 | 18.02 | 18.66 | 18.52 | qfq | 27,193,153 | 502,938,914 | 0.54% |
| 2024-11-28 | 18.85 | 19.18 | 18.53 | 18.56 | 18.42 | qfq | 31,440,506 | 594,016,324 | 0.76% |
| 2024-11-27 | 17.90 | 18.42 | 17.58 | 18.42 | 18.28 | qfq | 19,230,319 | 345,152,531 | 2.22% |
| 2024-11-26 | 18.35 | 18.59 | 18.00 | 18.02 | 17.88 | qfq | 14,500,415 | 265,035,899 | -2.33% |
| 2024-11-25 | 19.21 | 19.40 | 18.05 | 18.45 | 18.31 | qfq | 26,039,915 | 478,062,192 | -2.28% |
| 2024-11-22 | 19.02 | 20.28 | 18.85 | 18.88 | 18.74 | qfq | 44,758,777 | 876,663,714 | -1.15% |
| 2024-11-21 | 19.08 | 19.35 | 18.68 | 19.10 | 18.96 | qfq | 25,016,276 | 475,347,310 | 0.00% |
| 2024-11-20 | 18.46 | 19.35 | 18.38 | 19.10 | 18.96 | qfq | 28,722,038 | 544,903,677 | 2.74% |
| 2024-11-19 | 18.37 | 18.62 | 17.77 | 18.59 | 18.45 | qfq | 28,026,260 | 510,253,406 | 1.58% |
| 2024-11-18 | 19.68 | 19.82 | 18.10 | 18.30 | 18.16 | qfq | 34,706,965 | 647,800,239 | -6.30% |
| 2024-11-15 | 20.19 | 20.61 | 19.53 | 19.53 | 19.38 | qfq | 32,860,040 | 660,605,622 | -2.93% |
| 2024-11-14 | 21.22 | 21.35 | 20.03 | 20.12 | 19.97 | qfq | 41,443,995 | 851,843,017 | -5.81% |
| 2024-11-13 | 21.95 | 22.32 | 20.90 | 21.36 | 21.20 | qfq | 61,249,374 | 1,321,116,294 | -2.69% |
| 2024-11-12 | 21.28 | 23.14 | 20.80 | 21.95 | 21.78 | qfq | 96,384,357 | 2,137,374,100 | 4.33% |
| 2024-11-11 | 20.17 | 21.49 | 20.16 | 21.04 | 20.88 | qfq | 66,950,716 | 1,400,879,631 | 4.52% |
| 2024-11-08 | 20.02 | 21.20 | 20.01 | 20.13 | 19.98 | qfq | 76,530,190 | 1,567,199,728 | 2.39% |
| 2024-11-07 | 18.80 | 19.75 | 18.80 | 19.66 | 19.51 | qfq | 42,207,111 | 811,911,951 | 2.77% |
| 2024-11-06 | 19.24 | 19.64 | 18.92 | 19.13 | 18.98 | qfq | 42,232,941 | 814,680,651 | 0.37% |
| 2024-11-05 | 18.33 | 19.28 | 18.12 | 19.06 | 18.92 | qfq | 33,063,838 | 623,631,016 | 4.15% |
| 2024-11-04 | 17.77 | 18.63 | 17.77 | 18.30 | 18.16 | qfq | 29,241,681 | 534,516,896 | 0.00% |
| 2024-11-01 | 19.36 | 20.00 | 18.28 | 18.30 | 18.16 | qfq | 49,944,660 | 945,343,610 | -6.63% |
| 2024-10-31 | 19.58 | 20.10 | 18.99 | 19.60 | 19.45 | qfq | 61,958,339 | 1,211,741,287 | 2.19% |
| 2024-10-30 | 18.67 | 19.91 | 18.67 | 19.18 | 19.03 | qfq | 53,976,322 | 1,042,672,878 | 2.84% |
| 2024-10-29 | 19.00 | 19.40 | 18.60 | 18.65 | 18.51 | qfq | 41,216,880 | 780,098,825 | -2.41% |
| 2024-10-28 | 19.58 | 19.68 | 18.96 | 19.11 | 18.97 | qfq | 47,285,774 | 905,883,807 | -0.93% |
| 2024-10-25 | 19.09 | 19.60 | 18.81 | 19.29 | 19.14 | qfq | 53,833,320 | 1,032,840,315 | 4.05% |
| 2024-10-24 | 18.77 | 19.20 | 18.31 | 18.54 | 18.40 | qfq | 35,040,356 | 651,438,409 | -2.16% |
| 2024-10-23 | 18.70 | 19.32 | 18.44 | 18.95 | 18.81 | qfq | 59,458,717 | 1,125,085,128 | 3.21% |
| 2024-10-22 | 18.48 | 18.97 | 18.08 | 18.36 | 18.22 | qfq | 42,255,091 | 782,943,667 | -0.97% |
| 2024-10-21 | 18.60 | 19.10 | 18.39 | 18.54 | 18.40 | qfq | 51,325,252 | 961,664,315 | 0.98% |
| 2024-10-18 | 16.99 | 18.88 | 16.90 | 18.36 | 18.22 | qfq | 59,210,966 | 1,067,241,289 | 6.99% |
| 2024-10-17 | 17.60 | 17.94 | 17.08 | 17.16 | 17.03 | qfq | 40,265,795 | 703,469,808 | 0.65% |
| 2024-10-16 | 16.30 | 17.50 | 16.30 | 17.05 | 16.92 | qfq | 35,669,693 | 608,794,077 | 1.19% |
| 2024-10-15 | 17.01 | 17.65 | 16.70 | 16.85 | 16.72 | qfq | 50,370,205 | 862,069,305 | -3.93% |
| 2024-10-14 | 16.63 | 17.70 | 16.01 | 17.54 | 17.41 | qfq | 77,775,760 | 1,299,980,154 | -1.24% |
| 2024-10-11 | 17.76 | 18.30 | 17.76 | 17.76 | 17.63 | qfq | 20,974,500 | 374,670,485 | -9.98% |
| 2024-10-10 | 20.01 | 20.80 | 18.50 | 19.73 | 19.58 | qfq | 121,765,413 | 2,463,230,423 | 4.34% |
| 2024-10-09 | 18.70 | 20.41 | 18.08 | 18.91 | 18.77 | qfq | 73,081,202 | 1,430,085,618 | -0.68% |
| 2024-10-08 | 19.04 | 19.04 | 17.58 | 19.04 | 18.90 | qfq | 59,787,859 | 1,116,331,338 | 9.99% |
| 2024-09-30 | 17.00 | 17.31 | 16.12 | 17.31 | 17.18 | qfq | 56,727,998 | 956,510,219 | 9.97% |
| 2024-09-27 | 14.50 | 15.74 | 14.50 | 15.74 | 15.62 | qfq | 30,070,068 | 458,437,946 | 9.99% |
| 2024-09-26 | 13.76 | 14.35 | 13.70 | 14.31 | 14.20 | qfq | 19,047,272 | 267,489,829 | 4.00% |
| 2024-09-25 | 13.73 | 14.17 | 13.70 | 13.76 | 13.66 | qfq | 21,307,643 | 296,835,805 | 0.44% |
| 2024-09-24 | 13.46 | 13.75 | 13.18 | 13.70 | 13.60 | qfq | 20,403,192 | 276,061,286 | 2.01% |
| 2024-09-23 | 13.33 | 13.60 | 13.24 | 13.43 | 13.33 | qfq | 12,711,738 | 171,012,611 | -0.22% |
| 2024-09-20 | 13.14 | 13.63 | 13.11 | 13.46 | 13.36 | qfq | 19,290,294 | 259,112,658 | 2.12% |
| 2024-09-19 | 12.75 | 13.22 | 12.61 | 13.18 | 13.08 | qfq | 15,945,987 | 207,428,855 | 4.69% |
| 2024-09-18 | 12.67 | 12.75 | 12.30 | 12.59 | 12.49 | qfq | 10,145,726 | 126,910,057 | -1.49% |
| 2024-09-13 | 13.04 | 13.17 | 12.70 | 12.78 | 12.68 | qfq | 11,847,189 | 153,494,487 | -1.92% |
| 2024-09-12 | 13.18 | 13.34 | 13.00 | 13.03 | 12.93 | qfq | 16,180,652 | 213,002,226 | 0.77% |
| 2024-09-11 | 12.75 | 13.04 | 12.74 | 12.93 | 12.83 | qfq | 10,471,778 | 135,459,623 | 0.70% |
| 2024-09-10 | 12.66 | 13.00 | 12.34 | 12.84 | 12.74 | qfq | 11,090,692 | 140,309,690 | 2.39% |
| 2024-09-09 | 12.51 | 12.67 | 12.30 | 12.54 | 12.44 | qfq | 7,093,182 | 88,850,433 | 0.00% |
| 2024-09-06 | 12.82 | 12.87 | 12.51 | 12.54 | 12.44 | qfq | 8,382,500 | 106,138,966 | -2.18% |
| 2024-09-05 | 12.66 | 12.88 | 12.65 | 12.82 | 12.72 | qfq | 8,806,600 | 112,473,737 | 1.26% |
| 2024-09-04 | 12.51 | 12.82 | 12.48 | 12.66 | 12.56 | qfq | 9,321,220 | 118,022,886 | -0.08% |
| 2024-09-03 | 12.33 | 12.67 | 12.28 | 12.67 | 12.57 | qfq | 10,298,268 | 129,007,624 | 2.92% |
| 2024-09-02 | 12.65 | 12.76 | 12.29 | 12.31 | 12.22 | qfq | 11,385,186 | 142,740,973 | -2.69% |
| 2024-08-30 | 12.25 | 12.90 | 12.25 | 12.65 | 12.55 | qfq | 15,097,020 | 191,640,707 | 3.10% |
| 2024-08-29 | 12.14 | 12.41 | 11.99 | 12.27 | 12.18 | qfq | 9,070,901 | 111,147,475 | 0.99% |
| 2024-08-28 | 12.24 | 12.39 | 11.93 | 12.15 | 12.06 | qfq | 7,740,291 | 94,096,177 | -0.41% |
| 2024-08-27 | 12.49 | 12.49 | 12.13 | 12.20 | 12.11 | qfq | 7,179,000 | 87,814,583 | -2.63% |
| 2024-08-26 | 12.34 | 12.60 | 12.34 | 12.53 | 12.43 | qfq | 6,598,365 | 82,569,816 | 0.97% |
| 2024-08-23 | 12.30 | 12.51 | 12.29 | 12.41 | 12.32 | qfq | 7,781,920 | 96,568,828 | 0.81% |
| 2024-08-22 | 12.58 | 12.71 | 12.28 | 12.31 | 12.22 | qfq | 7,910,644 | 98,360,359 | -1.60% |
| 2024-08-21 | 12.43 | 12.77 | 12.36 | 12.51 | 12.42 | qfq | 9,420,258 | 118,797,614 | 0.32% |
| 2024-08-20 | 12.78 | 12.94 | 12.44 | 12.47 | 12.38 | qfq | 9,594,400 | 120,795,522 | -2.73% |
| 2024-08-19 | 12.76 | 13.09 | 12.72 | 12.82 | 12.72 | qfq | 10,361,936 | 133,818,679 | 0.16% |
| 2024-08-16 | 13.05 | 13.14 | 12.78 | 12.80 | 12.70 | qfq | 9,671,576 | 125,245,623 | -1.92% |
| 2024-08-15 | 12.92 | 13.27 | 12.76 | 13.05 | 12.95 | qfq | 11,963,896 | 155,941,773 | 0.69% |
| 2024-08-14 | 13.06 | 13.15 | 12.95 | 12.96 | 12.86 | qfq | 6,170,200 | 80,383,892 | -1.37% |
| 2024-08-13 | 13.10 | 13.22 | 12.90 | 13.14 | 13.04 | qfq | 7,588,800 | 99,225,310 | 0.31% |
| 2024-08-12 | 13.20 | 13.29 | 13.02 | 13.10 | 13.00 | qfq | 6,808,424 | 89,434,280 | -1.50% |
| 2024-08-09 | 13.61 | 13.68 | 13.29 | 13.30 | 13.20 | qfq | 7,149,900 | 96,064,422 | -1.48% |
| 2024-08-08 | 13.54 | 13.67 | 13.29 | 13.50 | 13.40 | qfq | 8,298,300 | 111,588,686 | -1.03% |
| 2024-08-07 | 13.69 | 13.88 | 13.60 | 13.64 | 13.54 | qfq | 9,208,315 | 126,158,843 | -0.44% |
| 2024-08-06 | 13.74 | 13.97 | 13.49 | 13.70 | 13.60 | qfq | 11,209,733 | 152,995,057 | 1.48% |
| 2024-08-05 | 13.80 | 14.18 | 13.50 | 13.50 | 13.40 | qfq | 13,820,903 | 191,239,192 | -3.23% |
| 2024-08-02 | 14.40 | 14.51 | 13.95 | 13.95 | 13.84 | qfq | 15,948,208 | 226,542,304 | -3.79% |
| 2024-08-01 | 14.18 | 14.83 | 14.08 | 14.50 | 14.39 | qfq | 29,645,772 | 428,539,508 | 2.18% |
| 2024-07-31 | 13.12 | 14.42 | 13.12 | 14.19 | 14.08 | qfq | 30,054,085 | 422,703,724 | 8.24% |
| 2024-07-30 | 13.03 | 13.31 | 12.95 | 13.11 | 13.01 | qfq | 7,624,809 | 100,041,718 | -0.30% |
| 2024-07-29 | 13.06 | 13.24 | 12.91 | 13.15 | 13.05 | qfq | 6,996,400 | 91,699,400 | 0.38% |
| 2024-07-26 | 12.97 | 13.27 | 12.93 | 13.10 | 13.00 | qfq | 7,454,738 | 97,691,638 | 1.08% |
| 2024-07-25 | 12.86 | 13.16 | 12.73 | 12.96 | 12.86 | qfq | 9,019,900 | 116,874,440 | 0.00% |
| 2024-07-24 | 13.36 | 13.46 | 12.90 | 12.96 | 12.86 | qfq | 10,331,089 | 135,937,714 | -2.99% |
| 2024-07-23 | 13.78 | 13.88 | 13.35 | 13.36 | 13.26 | qfq | 8,540,001 | 116,314,140 | -2.98% |
| 2024-07-22 | 13.90 | 14.02 | 13.64 | 13.77 | 13.67 | qfq | 10,947,349 | 151,419,476 | 0.22% |
| 2024-07-19 | 13.37 | 13.86 | 13.31 | 13.74 | 13.64 | qfq | 10,361,148 | 141,744,544 | 2.31% |
| 2024-07-18 | 13.53 | 13.55 | 13.06 | 13.43 | 13.33 | qfq | 12,561,985 | 167,166,414 | -1.76% |
| 2024-07-17 | 13.92 | 14.15 | 13.66 | 13.67 | 13.57 | qfq | 8,251,295 | 114,312,414 | -1.80% |
| 2024-07-16 | 13.69 | 13.99 | 13.54 | 13.92 | 13.81 | qfq | 10,013,033 | 138,038,661 | 1.53% |
| 2024-07-15 | 14.30 | 14.39 | 13.60 | 13.71 | 13.61 | qfq | 17,532,700 | 242,584,590 | -4.86% |
| 2024-07-12 | 14.91 | 14.97 | 14.33 | 14.41 | 14.30 | qfq | 13,913,060 | 202,705,208 | -3.87% |
| 2024-07-11 | 14.86 | 15.03 | 14.75 | 14.99 | 14.88 | qfq | 11,146,200 | 166,485,441 | 2.53% |
| 2024-07-10 | 14.67 | 14.99 | 14.48 | 14.62 | 14.51 | qfq | 10,029,331 | 147,683,410 | -1.68% |
| 2024-07-09 | 14.40 | 14.91 | 14.34 | 14.87 | 14.76 | qfq | 10,737,598 | 157,054,154 | 2.84% |
| 2024-07-08 | 14.97 | 14.97 | 14.38 | 14.46 | 14.35 | qfq | 9,256,178 | 135,054,047 | -3.60% |
| 2024-07-05 | 14.89 | 15.11 | 14.64 | 15.00 | 14.89 | qfq | 9,784,523 | 146,394,101 | 0.67% |
| 2024-07-04 | 15.29 | 15.58 | 14.90 | 14.90 | 14.79 | qfq | 13,666,608 | 208,102,080 | -2.04% |
| 2024-07-03 | 15.55 | 15.60 | 15.20 | 15.21 | 15.09 | qfq | 11,337,368 | 174,437,171 | -2.12% |
| 2024-07-02 | 15.17 | 15.75 | 15.07 | 15.54 | 15.42 | qfq | 18,469,294 | 286,901,201 | 3.05% |
| 2024-07-01 | 15.03 | 15.17 | 14.62 | 15.08 | 14.97 | qfq | 9,591,681 | 142,990,970 | 0.67% |
| 2024-06-28 | 14.86 | 15.19 | 14.71 | 14.98 | 14.87 | qfq | 10,416,523 | 156,818,526 | 0.47% |
| 2024-06-27 | 14.91 | 15.21 | 14.86 | 14.91 | 14.80 | qfq | 11,969,844 | 179,790,203 | -1.00% |
| 2024-06-26 | 14.16 | 15.06 | 14.00 | 15.06 | 14.95 | qfq | 15,711,447 | 229,414,709 | 6.66% |
| 2024-06-25 | 14.55 | 14.74 | 13.97 | 14.12 | 14.01 | qfq | 12,654,985 | 180,836,797 | -2.82% |
| 2024-06-24 | 15.33 | 15.33 | 14.51 | 14.53 | 14.42 | qfq | 14,701,531 | 217,818,348 | -5.28% |
| 2024-06-21 | 15.32 | 15.44 | 15.04 | 15.34 | 15.22 | qfq | 9,233,685 | 141,168,530 | 0.00% |
| 2024-06-20 | 15.88 | 15.93 | 15.31 | 15.34 | 15.22 | qfq | 12,598,295 | 196,348,632 | -3.64% |
| 2024-06-19 | 16.13 | 16.30 | 15.91 | 15.92 | 15.80 | qfq | 9,627,700 | 154,739,288 | -1.30% |
| 2024-06-18 | 15.99 | 16.33 | 15.99 | 16.13 | 16.01 | qfq | 11,057,429 | 178,706,069 | 0.19% |
| 2024-06-17 | 15.90 | 16.21 | 15.72 | 16.10 | 15.98 | qfq | 14,404,180 | 230,464,776 | 0.12% |
| 2024-06-14 | 15.97 | 16.37 | 15.90 | 16.08 | 15.96 | qfq | 24,931,994 | 401,851,876 | 0.44% |
| 2024-06-13 | 15.88 | 16.18 | 15.80 | 16.01 | 15.89 | qfq | 12,917,691 | 206,786,387 | 0.63% |
| 2024-06-12 | 15.65 | 16.11 | 15.64 | 15.91 | 15.79 | qfq | 14,455,200 | 230,815,045 | 1.08% |
| 2024-06-11 | 15.28 | 15.76 | 15.09 | 15.74 | 15.62 | qfq | 12,743,007 | 197,759,538 | 2.88% |
| 2024-06-07 | 15.38 | 15.46 | 15.05 | 15.30 | 15.18 | qfq | 8,314,000 | 126,858,366 | 0.13% |
| 2024-06-06 | 15.82 | 15.87 | 15.23 | 15.28 | 15.05 | qfq | 13,175,100 | 203,638,544 | -2.92% |
| 2024-06-05 | 15.83 | 16.03 | 15.73 | 15.74 | 15.51 | qfq | 12,100,250 | 192,301,745 | -0.38% |
| 2024-06-04 | 15.67 | 15.83 | 15.45 | 15.80 | 15.57 | qfq | 10,966,514 | 171,571,145 | 0.70% |
| 2024-06-03 | 15.68 | 15.87 | 15.55 | 15.69 | 15.46 | qfq | 12,026,171 | 188,906,761 | 0.32% |
| 2024-05-31 | 15.67 | 15.84 | 15.64 | 15.64 | 15.41 | qfq | 15,459,553 | 243,101,191 | -0.82% |
| 2024-05-30 | 15.61 | 15.85 | 15.42 | 15.77 | 15.54 | qfq | 9,193,400 | 143,838,406 | 0.45% |
| 2024-05-29 | 15.74 | 15.94 | 15.55 | 15.70 | 15.47 | qfq | 9,435,351 | 148,340,354 | -0.19% |
| 2024-05-28 | 16.04 | 16.37 | 15.70 | 15.73 | 15.50 | qfq | 14,179,420 | 226,744,071 | -3.14% |
| 2024-05-27 | 15.96 | 16.30 | 15.65 | 16.24 | 16.00 | qfq | 12,576,354 | 200,981,344 | 2.27% |
| 2024-05-24 | 16.18 | 16.25 | 15.84 | 15.88 | 15.65 | qfq | 15,543,400 | 248,636,483 | -1.61% |
| 2024-05-23 | 16.84 | 16.89 | 16.13 | 16.14 | 15.90 | qfq | 18,625,978 | 305,041,386 | -4.83% |
| 2024-05-22 | 16.86 | 16.98 | 16.66 | 16.96 | 16.71 | qfq | 10,717,000 | 180,441,515 | 0.59% |
| 2024-05-21 | 17.00 | 17.18 | 16.80 | 16.86 | 16.61 | qfq | 13,408,629 | 227,486,083 | -1.17% |
| 2024-05-20 | 16.50 | 17.47 | 16.36 | 17.06 | 16.81 | qfq | 25,500,885 | 434,329,184 | 2.52% |
| 2024-05-17 | 16.15 | 16.84 | 15.95 | 16.64 | 16.39 | qfq | 21,053,462 | 346,070,283 | 3.23% |
| 2024-05-16 | 16.35 | 16.54 | 16.12 | 16.12 | 15.88 | qfq | 15,770,523 | 257,023,932 | -1.35% |
| 2024-05-15 | 16.69 | 16.81 | 16.34 | 16.34 | 16.10 | qfq | 17,181,518 | 284,254,916 | -3.43% |
| 2024-05-14 | 16.27 | 17.19 | 16.10 | 16.92 | 16.67 | qfq | 26,590,378 | 443,832,520 | 5.03% |
| 2024-05-13 | 16.21 | 16.43 | 15.94 | 16.11 | 15.87 | qfq | 14,856,576 | 240,391,932 | -2.89% |
| 2024-05-10 | 16.87 | 16.96 | 16.45 | 16.59 | 16.35 | qfq | 13,690,820 | 227,438,331 | -1.78% |
| 2024-05-09 | 16.80 | 17.07 | 16.79 | 16.89 | 16.64 | qfq | 16,086,911 | 272,043,049 | 0.54% |
| 2024-05-08 | 17.24 | 17.24 | 16.79 | 16.80 | 16.55 | qfq | 18,055,186 | 305,825,253 | -3.45% |
| 2024-05-07 | 17.36 | 17.57 | 17.27 | 17.40 | 17.14 | qfq | 17,909,408 | 311,828,990 | -0.29% |
| 2024-05-06 | 17.79 | 17.86 | 17.25 | 17.45 | 17.19 | qfq | 33,869,253 | 593,687,279 | -0.80% |
| 2024-04-30 | 17.48 | 17.80 | 16.83 | 17.59 | 17.33 | qfq | 42,555,993 | 738,198,345 | 2.39% |
| 2024-04-29 | 16.79 | 17.18 | 16.52 | 17.18 | 16.93 | qfq | 31,927,811 | 540,125,019 | 3.06% |
| 2024-04-26 | 15.95 | 16.77 | 15.95 | 16.67 | 16.42 | qfq | 25,768,041 | 425,240,484 | 3.86% |
| 2024-04-25 | 16.12 | 16.34 | 15.89 | 16.05 | 15.81 | qfq | 13,359,799 | 215,486,848 | -1.35% |
| 2024-04-24 | 16.00 | 16.29 | 15.96 | 16.27 | 16.03 | qfq | 17,031,142 | 275,036,092 | 2.52% |
| 2024-04-23 | 16.23 | 16.28 | 15.85 | 15.87 | 15.64 | qfq | 12,443,653 | 199,321,806 | -1.12% |
| 2024-04-22 | 15.98 | 16.28 | 15.47 | 16.05 | 15.81 | qfq | 12,872,170 | 205,205,633 | 0.25% |
| 2024-04-19 | 16.35 | 16.36 | 15.81 | 16.01 | 15.77 | qfq | 17,620,949 | 282,605,512 | -2.56% |
| 2024-04-18 | 16.60 | 16.86 | 16.38 | 16.43 | 16.19 | qfq | 20,654,845 | 343,484,864 | -0.60% |
| 2024-04-17 | 15.99 | 16.56 | 15.90 | 16.53 | 16.29 | qfq | 18,370,876 | 300,025,510 | 5.29% |
| 2024-04-16 | 16.38 | 16.85 | 15.67 | 15.70 | 15.47 | qfq | 20,049,384 | 325,360,368 | -5.19% |
| 2024-04-15 | 16.32 | 16.88 | 15.89 | 16.56 | 16.32 | qfq | 18,497,327 | 304,083,590 | 1.47% |
| 2024-04-12 | 16.55 | 16.78 | 16.29 | 16.32 | 16.08 | qfq | 10,949,177 | 180,798,906 | -1.81% |
| 2024-04-11 | 16.66 | 16.98 | 16.39 | 16.62 | 16.38 | qfq | 16,332,123 | 272,569,076 | 0.30% |
| 2024-04-10 | 17.17 | 17.19 | 16.38 | 16.57 | 16.33 | qfq | 15,445,173 | 257,430,279 | -3.77% |
| 2024-04-09 | 17.29 | 17.38 | 16.93 | 17.22 | 16.97 | qfq | 11,674,651 | 200,063,043 | 0.53% |
| 2024-04-08 | 17.79 | 17.79 | 17.11 | 17.13 | 16.88 | qfq | 19,350,177 | 335,432,856 | -4.99% |
| 2024-04-03 | 18.71 | 18.80 | 17.93 | 18.03 | 17.76 | qfq | 16,872,958 | 305,936,183 | -3.43% |
| 2024-04-02 | 19.28 | 19.33 | 18.56 | 18.67 | 18.40 | qfq | 22,089,529 | 415,637,873 | -3.16% |
| 2024-04-01 | 18.28 | 19.90 | 18.20 | 19.28 | 19.00 | qfq | 37,588,014 | 723,680,317 | 6.58% |
| 2024-03-29 | 18.30 | 18.34 | 17.70 | 18.09 | 17.82 | qfq | 18,422,924 | 331,120,045 | -1.84% |
| 2024-03-28 | 17.75 | 18.63 | 17.71 | 18.43 | 18.16 | qfq | 21,555,192 | 393,588,944 | 3.83% |
| 2024-03-27 | 19.25 | 19.32 | 17.69 | 17.75 | 17.49 | qfq | 28,742,999 | 527,297,552 | -8.17% |
| 2024-03-26 | 19.68 | 20.09 | 19.11 | 19.33 | 19.05 | qfq | 21,900,385 | 427,985,606 | -2.86% |
| 2024-03-25 | 20.71 | 21.05 | 19.89 | 19.90 | 19.61 | qfq | 24,920,663 | 512,968,263 | -3.86% |
| 2024-03-22 | 20.92 | 21.18 | 20.46 | 20.70 | 20.40 | qfq | 23,535,922 | 488,813,853 | -1.00% |
| 2024-03-21 | 21.29 | 21.45 | 20.75 | 20.91 | 20.60 | qfq | 25,202,571 | 528,627,561 | -1.78% |
| 2024-03-20 | 20.31 | 21.62 | 20.25 | 21.29 | 20.98 | qfq | 39,718,966 | 839,693,753 | 4.62% |
| 2024-03-19 | 20.59 | 20.75 | 20.34 | 20.35 | 20.05 | qfq | 21,642,708 | 444,260,677 | -1.69% |
| 2024-03-18 | 19.78 | 20.83 | 19.66 | 20.70 | 20.40 | qfq | 40,039,644 | 815,798,478 | 5.29% |
| 2024-03-15 | 19.66 | 19.73 | 19.30 | 19.66 | 19.37 | qfq | 15,423,087 | 300,564,950 | -0.20% |
| 2024-03-14 | 20.05 | 20.17 | 19.39 | 19.70 | 19.41 | qfq | 26,273,929 | 518,990,860 | -3.24% |
| 2024-03-13 | 20.09 | 20.88 | 20.09 | 20.36 | 20.06 | qfq | 38,305,226 | 785,478,587 | 2.16% |
| 2024-03-12 | 20.38 | 20.44 | 19.76 | 19.93 | 19.64 | qfq | 21,443,597 | 428,028,785 | -0.90% |
| 2024-03-11 | 19.43 | 20.15 | 19.33 | 20.11 | 19.81 | qfq | 20,173,278 | 399,386,950 | 1.57% |
| 2024-03-08 | 19.17 | 20.03 | 18.91 | 19.80 | 19.51 | qfq | 23,702,284 | 461,764,579 | 3.34% |
| 2024-03-07 | 19.94 | 20.23 | 19.16 | 19.16 | 18.88 | qfq | 26,384,710 | 519,027,094 | -3.28% |
| 2024-03-06 | 19.61 | 20.09 | 19.46 | 19.81 | 19.52 | qfq | 23,139,143 | 457,590,474 | -0.60% |
| 2024-03-05 | 20.19 | 20.49 | 19.78 | 19.93 | 19.64 | qfq | 30,879,513 | 620,652,372 | -3.44% |
| 2024-03-04 | 21.00 | 21.02 | 19.94 | 20.64 | 20.34 | qfq | 43,522,896 | 891,182,404 | -0.53% |
| 2024-03-01 | 19.80 | 20.75 | 19.70 | 20.75 | 20.44 | qfq | 50,075,969 | 1,013,860,134 | 4.96% |
| 2024-02-29 | 18.22 | 19.86 | 18.22 | 19.77 | 19.48 | qfq | 35,442,771 | 686,667,393 | 6.81% |
| 2024-02-28 | 20.00 | 20.50 | 18.39 | 18.51 | 18.24 | qfq | 47,241,834 | 924,930,699 | -7.91% |
| 2024-02-27 | 18.79 | 20.25 | 18.75 | 20.10 | 19.80 | qfq | 43,807,316 | 858,661,814 | 5.90% |
| 2024-02-26 | 18.75 | 19.29 | 18.41 | 18.98 | 18.70 | qfq | 35,654,234 | 676,244,297 | 0.53% |
| 2024-02-23 | 18.78 | 19.12 | 18.42 | 18.88 | 18.60 | qfq | 37,507,386 | 701,578,494 | 1.51% |
| 2024-02-22 | 18.60 | 18.97 | 18.24 | 18.60 | 18.33 | qfq | 44,534,899 | 826,926,880 | 6.41% |
| 2024-02-21 | 17.27 | 18.15 | 17.16 | 17.48 | 17.22 | qfq | 29,232,428 | 516,025,716 | -1.13% |
| 2024-02-20 | 17.00 | 18.05 | 16.70 | 17.68 | 17.42 | qfq | 32,376,712 | 566,689,133 | 2.67% |
| 2024-02-19 | 17.02 | 17.35 | 16.66 | 17.22 | 16.97 | qfq | 28,032,992 | 477,884,634 | 3.36% |
| 2024-02-08 | 16.01 | 17.16 | 16.01 | 16.66 | 16.41 | qfq | 31,731,044 | 528,774,809 | 5.24% |
| 2024-02-07 | 15.24 | 16.39 | 15.20 | 15.83 | 15.60 | qfq | 35,710,919 | 568,962,688 | 3.40% |
| 2024-02-06 | 14.00 | 15.80 | 13.54 | 15.31 | 15.08 | qfq | 35,135,676 | 515,892,218 | 3.31% |
| 2024-02-05 | 16.13 | 16.15 | 14.82 | 14.82 | 14.60 | qfq | 30,566,595 | 461,362,794 | -10.02% |
| 2024-02-02 | 17.36 | 17.70 | 15.99 | 16.47 | 16.23 | qfq | 30,686,473 | 515,536,913 | -5.13% |
| 2024-02-01 | 17.28 | 18.16 | 16.60 | 17.36 | 17.10 | qfq | 34,281,575 | 594,096,486 | -1.36% |
| 2024-01-31 | 18.20 | 18.65 | 17.36 | 17.60 | 17.34 | qfq | 39,516,804 | 712,021,607 | -6.73% |
| 2024-01-30 | 18.46 | 19.72 | 18.43 | 18.87 | 18.59 | qfq | 41,770,665 | 796,859,615 | 2.22% |
| 2024-01-29 | 19.00 | 19.24 | 18.38 | 18.46 | 18.19 | qfq | 31,732,397 | 597,030,408 | -2.84% |
| 2024-01-26 | 19.48 | 19.86 | 18.97 | 19.00 | 18.72 | qfq | 58,026,138 | 1,125,155,101 | 0.64% |
| 2024-01-25 | 17.09 | 18.88 | 17.01 | 18.88 | 18.60 | qfq | 43,474,346 | 792,476,326 | 10.02% |
| 2024-01-24 | 17.11 | 17.24 | 16.50 | 17.16 | 16.91 | qfq | 22,141,926 | 372,801,608 | 0.00% |
| 2024-01-23 | 16.73 | 17.35 | 16.60 | 17.16 | 16.91 | qfq | 21,358,517 | 364,054,049 | 2.45% |
| 2024-01-22 | 17.18 | 17.63 | 16.55 | 16.75 | 16.50 | qfq | 21,281,112 | 365,112,193 | -3.07% |
| 2024-01-19 | 17.78 | 17.87 | 17.25 | 17.28 | 17.03 | qfq | 15,971,101 | 279,521,852 | -2.81% |
| 2024-01-18 | 17.54 | 17.95 | 17.00 | 17.78 | 17.52 | qfq | 22,231,877 | 387,199,892 | 1.54% |
| 2024-01-17 | 17.97 | 18.21 | 17.50 | 17.51 | 17.25 | qfq | 15,136,573 | 270,453,489 | -2.34% |
| 2024-01-16 | 18.01 | 18.17 | 17.54 | 17.93 | 17.67 | qfq | 18,730,793 | 333,389,838 | -0.44% |
| 2024-01-15 | 17.69 | 18.47 | 17.47 | 18.01 | 17.74 | qfq | 29,300,813 | 527,019,180 | 1.29% |
| 2024-01-12 | 18.53 | 18.54 | 17.75 | 17.78 | 17.52 | qfq | 48,216,791 | 872,296,206 | -0.22% |
| 2024-01-11 | 17.05 | 17.82 | 16.90 | 17.82 | 17.56 | qfq | 20,234,406 | 355,702,196 | 10.00% |
| 2024-01-10 | 16.50 | 16.66 | 15.95 | 16.20 | 15.96 | qfq | 36,119,766 | 588,032,398 | -3.34% |
| 2024-01-09 | 18.63 | 18.79 | 16.76 | 16.76 | 16.51 | qfq | 52,363,199 | 906,497,515 | -9.99% |
| 2024-01-08 | 19.10 | 19.23 | 18.56 | 18.62 | 18.35 | qfq | 17,065,878 | 321,546,791 | -3.42% |
| 2024-01-05 | 20.38 | 20.47 | 19.10 | 19.28 | 19.00 | qfq | 22,676,625 | 445,167,681 | -4.03% |
| 2024-01-04 | 20.50 | 20.50 | 19.91 | 20.09 | 19.79 | qfq | 13,759,443 | 277,575,182 | -2.05% |
| 2024-01-03 | 20.60 | 20.72 | 19.98 | 20.51 | 20.21 | qfq | 19,858,984 | 403,100,355 | -0.05% |
| 2024-01-02 | 21.06 | 21.18 | 20.46 | 20.52 | 20.22 | qfq | 20,324,531 | 420,912,518 | -3.12% |
| 2023-12-29 | 20.06 | 21.37 | 20.00 | 21.18 | 20.87 | qfq | 37,657,738 | 780,325,098 | 5.11% |
| 2023-12-28 | 19.50 | 20.38 | 19.11 | 20.15 | 19.85 | qfq | 34,352,888 | 685,242,339 | 2.08% |
| 2023-12-27 | 19.90 | 20.49 | 19.60 | 19.74 | 19.45 | qfq | 25,959,122 | 516,503,104 | -1.20% |
| 2023-12-26 | 22.00 | 22.03 | 19.98 | 19.98 | 19.69 | qfq | 46,752,713 | 952,718,743 | -10.00% |
| 2023-12-25 | 21.91 | 22.41 | 21.80 | 22.20 | 21.87 | qfq | 16,993,295 | 375,706,778 | 0.63% |
| 2023-12-22 | 23.11 | 23.27 | 21.70 | 22.06 | 21.74 | qfq | 34,889,869 | 782,092,262 | -5.24% |
| 2023-12-21 | 22.69 | 23.50 | 22.60 | 23.28 | 22.94 | qfq | 32,904,872 | 762,532,276 | 1.79% |
| 2023-12-20 | 23.00 | 23.20 | 22.70 | 22.87 | 22.53 | qfq | 28,295,928 | 649,019,415 | -1.85% |
| 2023-12-19 | 22.10 | 23.30 | 21.50 | 23.30 | 22.96 | qfq | 44,655,219 | 1,002,092,835 | 3.93% |
| 2023-12-18 | 23.99 | 24.57 | 22.35 | 22.42 | 22.09 | qfq | 53,841,007 | 1,258,909,110 | -5.56% |
| 2023-12-15 | 23.29 | 24.00 | 23.07 | 23.74 | 23.39 | qfq | 55,285,945 | 1,307,341,621 | 2.02% |
| 2023-12-14 | 22.52 | 24.18 | 22.07 | 23.27 | 22.93 | qfq | 53,221,219 | 1,222,380,319 | 2.87% |
| 2023-12-13 | 22.50 | 23.47 | 22.27 | 22.62 | 22.29 | qfq | 44,159,706 | 1,009,001,200 | 0.44% |
| 2023-12-12 | 22.70 | 22.96 | 22.39 | 22.52 | 22.19 | qfq | 37,901,513 | 855,954,590 | -1.23% |
| 2023-12-11 | 21.44 | 23.09 | 21.30 | 22.80 | 22.46 | qfq | 67,906,851 | 1,518,598,013 | 5.17% |
| 2023-12-08 | 21.27 | 21.99 | 21.21 | 21.68 | 21.36 | qfq | 47,577,249 | 1,028,663,151 | 2.22% |
| 2023-12-07 | 21.28 | 21.58 | 20.64 | 21.21 | 20.90 | qfq | 40,159,024 | 846,627,981 | -0.56% |
| 2023-12-06 | 21.56 | 21.87 | 20.91 | 21.33 | 21.02 | qfq | 37,350,779 | 798,475,273 | -0.33% |
| 2023-12-05 | 22.09 | 22.33 | 21.38 | 21.40 | 21.08 | qfq | 75,693,422 | 1,650,108,397 | -2.59% |
| 2023-12-04 | 20.10 | 21.97 | 20.10 | 21.97 | 21.65 | qfq | 41,423,817 | 892,103,712 | 10.02% |
| 2023-12-01 | 19.36 | 20.19 | 19.31 | 19.97 | 19.68 | qfq | 19,042,807 | 376,336,783 | 2.52% |
| 2023-11-30 | 19.56 | 19.73 | 19.20 | 19.48 | 19.19 | qfq | 12,531,097 | 243,690,299 | -0.71% |
| 2023-11-29 | 20.04 | 20.14 | 19.55 | 19.62 | 19.33 | qfq | 18,209,114 | 360,012,481 | -2.78% |
| 2023-11-28 | 20.28 | 20.60 | 19.73 | 20.18 | 19.88 | qfq | 32,275,146 | 646,696,122 | -2.04% |
| 2023-11-27 | 19.91 | 21.60 | 19.91 | 20.60 | 20.30 | qfq | 44,474,756 | 932,398,952 | 2.95% |
| 2023-11-24 | 21.25 | 21.29 | 19.90 | 20.01 | 19.72 | qfq | 30,077,952 | 611,754,500 | -4.71% |
| 2023-11-23 | 20.70 | 21.15 | 19.89 | 21.00 | 20.69 | qfq | 41,089,040 | 842,686,064 | -0.43% |
| 2023-11-22 | 21.66 | 22.30 | 21.09 | 21.09 | 20.78 | qfq | 52,510,669 | 1,132,615,592 | 0.96% |
| 2023-11-21 | 21.40 | 21.47 | 20.80 | 20.89 | 20.58 | qfq | 20,792,066 | 437,905,068 | -2.38% |
| 2023-11-20 | 20.91 | 21.70 | 20.73 | 21.40 | 21.08 | qfq | 23,592,548 | 501,570,421 | 2.25% |
| 2023-11-17 | 20.83 | 21.28 | 20.68 | 20.93 | 20.62 | qfq | 16,247,546 | 339,544,117 | -0.24% |
| 2023-11-16 | 21.20 | 21.49 | 20.90 | 20.98 | 20.67 | qfq | 21,808,221 | 461,791,441 | -1.82% |
| 2023-11-15 | 21.60 | 22.18 | 21.11 | 21.37 | 21.06 | qfq | 43,711,871 | 937,904,746 | -1.52% |
| 2023-11-14 | 21.29 | 22.23 | 21.11 | 21.70 | 21.38 | qfq | 46,932,690 | 1,016,384,770 | 3.24% |
| 2023-11-13 | 21.30 | 21.96 | 20.66 | 21.02 | 20.71 | qfq | 41,297,827 | 877,530,454 | 2.39% |
| 2023-11-10 | 20.21 | 20.73 | 19.98 | 20.53 | 20.23 | qfq | 21,362,840 | 436,576,344 | 0.74% |
| 2023-11-09 | 20.20 | 21.07 | 20.20 | 20.38 | 20.08 | qfq | 30,160,461 | 618,496,935 | 0.59% |
| 2023-11-08 | 20.08 | 20.60 | 19.80 | 20.26 | 19.96 | qfq | 24,087,962 | 488,027,767 | 1.30% |
| 2023-11-07 | 19.58 | 20.10 | 19.35 | 20.00 | 19.71 | qfq | 16,055,962 | 317,162,769 | 2.04% |
| 2023-11-06 | 19.20 | 19.69 | 19.00 | 19.60 | 19.31 | qfq | 20,560,964 | 400,772,377 | 3.05% |
| 2023-11-03 | 18.51 | 19.12 | 18.48 | 19.02 | 18.74 | qfq | 20,042,280 | 376,448,535 | 2.92% |
| 2023-11-02 | 18.81 | 18.99 | 18.43 | 18.48 | 18.21 | qfq | 14,026,987 | 262,029,701 | -1.96% |
| 2023-11-01 | 19.24 | 19.52 | 18.80 | 18.85 | 18.57 | qfq | 13,829,605 | 263,907,987 | -2.03% |
| 2023-10-31 | 19.53 | 19.56 | 19.09 | 19.24 | 18.96 | qfq | 15,773,400 | 303,394,668 | -0.93% |
| 2023-10-30 | 19.57 | 19.96 | 19.31 | 19.42 | 19.13 | qfq | 26,761,855 | 524,222,750 | -0.46% |
| 2023-10-27 | 19.41 | 19.74 | 18.72 | 19.51 | 19.22 | qfq | 17,611,606 | 338,886,636 | 0.00% |
| 2023-10-26 | 19.37 | 19.87 | 19.13 | 19.51 | 19.22 | qfq | 21,439,238 | 418,069,314 | -0.76% |
| 2023-10-25 | 20.20 | 21.02 | 19.51 | 19.66 | 19.37 | qfq | 30,834,674 | 620,890,033 | -1.80% |
| 2023-10-24 | 20.17 | 20.68 | 19.86 | 20.02 | 19.73 | qfq | 16,832,726 | 339,815,686 | -0.05% |
| 2023-10-23 | 20.52 | 20.60 | 19.93 | 20.03 | 19.74 | qfq | 7,843,947 | 158,964,399 | -2.44% |
| 2023-10-20 | 20.75 | 21.17 | 20.43 | 20.53 | 20.23 | qfq | 7,926,094 | 164,384,833 | -2.00% |
| 2023-10-19 | 21.26 | 21.66 | 20.92 | 20.95 | 20.64 | qfq | 9,936,256 | 210,957,824 | -1.41% |
| 2023-10-18 | 21.40 | 21.50 | 20.79 | 21.25 | 20.94 | qfq | 10,081,620 | 213,392,790 | -1.71% |
| 2023-10-17 | 21.75 | 21.97 | 21.13 | 21.62 | 21.30 | qfq | 9,727,111 | 209,064,395 | -0.18% |
| 2023-10-16 | 22.13 | 22.26 | 21.51 | 21.66 | 21.34 | qfq | 9,347,934 | 203,471,224 | -2.12% |
| 2023-10-13 | 22.53 | 22.57 | 22.00 | 22.13 | 21.80 | qfq | 8,871,752 | 197,470,632 | -2.04% |
| 2023-10-12 | 22.80 | 23.08 | 22.53 | 22.59 | 22.26 | qfq | 11,439,898 | 259,707,152 | -0.44% |
| 2023-10-11 | 22.58 | 23.05 | 22.33 | 22.69 | 22.36 | qfq | 13,754,903 | 312,804,675 | 0.49% |
| 2023-10-10 | 22.60 | 23.06 | 22.45 | 22.58 | 22.25 | qfq | 15,063,555 | 342,579,387 | 0.36% |
| 2023-10-09 | 22.45 | 22.80 | 22.18 | 22.50 | 22.17 | qfq | 12,888,568 | 289,403,257 | 0.54% |
| 2023-09-28 | 22.36 | 22.52 | 22.15 | 22.38 | 22.05 | qfq | 11,086,991 | 247,560,509 | 0.81% |
| 2023-09-27 | 22.08 | 22.44 | 21.93 | 22.20 | 21.87 | qfq | 14,919,887 | 331,060,933 | 0.50% |
| 2023-09-26 | 22.00 | 22.44 | 21.86 | 22.09 | 21.76 | qfq | 14,556,726 | 322,808,121 | 0.50% |
| 2023-09-25 | 22.58 | 22.64 | 21.77 | 21.98 | 21.66 | qfq | 15,771,616 | 347,843,294 | -2.18% |
| 2023-09-22 | 21.60 | 22.58 | 21.51 | 22.47 | 22.14 | qfq | 24,074,981 | 535,138,101 | 4.66% |
| 2023-09-21 | 21.60 | 22.22 | 21.43 | 21.47 | 21.15 | qfq | 15,584,569 | 338,387,809 | -1.65% |
| 2023-09-20 | 22.56 | 22.67 | 21.68 | 21.83 | 21.51 | qfq | 23,852,589 | 527,181,140 | -3.41% |
| 2023-09-19 | 23.50 | 23.50 | 22.52 | 22.60 | 22.27 | qfq | 19,011,034 | 433,512,494 | -3.62% |
| 2023-09-18 | 23.81 | 24.07 | 23.24 | 23.45 | 23.10 | qfq | 13,417,594 | 316,370,869 | -2.66% |
| 2023-09-15 | 24.44 | 24.68 | 23.68 | 24.09 | 23.74 | qfq | 14,114,052 | 339,809,073 | -1.55% |
| 2023-09-14 | 24.87 | 25.05 | 24.30 | 24.47 | 24.11 | qfq | 10,267,213 | 252,774,784 | -1.41% |
| 2023-09-13 | 25.50 | 25.54 | 24.35 | 24.82 | 24.45 | qfq | 16,385,461 | 406,111,339 | -3.27% |
| 2023-09-12 | 25.79 | 26.13 | 25.60 | 25.66 | 25.28 | qfq | 9,301,600 | 239,637,747 | -1.69% |
| 2023-09-11 | 26.26 | 26.60 | 25.63 | 26.10 | 25.72 | qfq | 16,348,081 | 425,487,184 | 0.00% |
| 2023-09-08 | 26.65 | 26.84 | 26.05 | 26.10 | 25.72 | qfq | 10,627,721 | 279,806,980 | -2.21% |
| 2023-09-07 | 27.10 | 27.25 | 26.58 | 26.69 | 26.30 | qfq | 8,041,410 | 216,103,299 | -1.37% |
| 2023-09-06 | 27.17 | 27.17 | 26.45 | 27.06 | 26.66 | qfq | 10,064,549 | 270,344,062 | -0.04% |
| 2023-09-05 | 27.48 | 27.66 | 27.02 | 27.07 | 26.67 | qfq | 11,259,447 | 306,416,448 | -1.49% |
| 2023-09-04 | 26.65 | 27.60 | 26.34 | 27.48 | 27.08 | qfq | 20,169,843 | 543,283,250 | 3.19% |
| 2023-09-01 | 27.00 | 27.25 | 26.51 | 26.63 | 26.24 | qfq | 14,817,021 | 396,507,896 | -3.02% |
| 2023-08-31 | 27.18 | 27.46 | 26.95 | 27.46 | 27.06 | qfq | 17,170,800 | 466,810,286 | 0.15% |
| 2023-08-30 | 26.60 | 27.64 | 26.43 | 27.42 | 27.02 | qfq | 30,704,365 | 830,350,408 | 1.37% |
| 2023-08-29 | 24.47 | 27.34 | 24.47 | 27.05 | 26.65 | qfq | 44,870,764 | 1,187,772,409 | 8.85% |
| 2023-08-28 | 25.98 | 25.98 | 22.56 | 24.85 | 24.48 | qfq | 47,483,699 | 1,150,062,645 | -0.88% |
| 2023-08-25 | 25.07 | 25.20 | 25.07 | 25.07 | 24.70 | qfq | 8,696,700 | 218,038,035 | -9.98% |
| 2023-08-24 | 29.73 | 29.73 | 27.85 | 27.85 | 27.44 | qfq | 16,324,147 | 462,132,453 | -9.99% |
| 2023-08-23 | 32.00 | 32.26 | 30.88 | 30.94 | 30.48 | qfq | 28,349,264 | 893,197,154 | -3.31% |
| 2023-08-22 | 30.40 | 32.29 | 29.41 | 32.00 | 31.53 | qfq | 50,218,960 | 1,555,635,425 | 7.74% |
| 2023-08-21 | 28.61 | 30.46 | 28.56 | 29.70 | 29.26 | qfq | 19,950,151 | 596,287,628 | 3.09% |
| 2023-08-18 | 29.56 | 30.30 | 28.81 | 28.81 | 28.39 | qfq | 12,301,793 | 362,595,982 | -2.01% |
| 2023-08-17 | 28.35 | 30.17 | 27.88 | 29.40 | 28.97 | qfq | 17,781,954 | 520,706,372 | 3.16% |
| 2023-08-16 | 29.19 | 29.47 | 28.38 | 28.50 | 28.08 | qfq | 12,972,442 | 373,254,276 | -2.40% |
| 2023-08-15 | 30.61 | 30.66 | 29.07 | 29.20 | 28.77 | qfq | 15,020,719 | 445,129,616 | -4.48% |
| 2023-08-14 | 28.00 | 31.00 | 27.85 | 30.57 | 30.12 | qfq | 27,878,346 | 830,626,567 | 8.21% |
| 2023-08-11 | 28.96 | 29.34 | 28.24 | 28.25 | 27.83 | qfq | 12,568,789 | 360,369,824 | -2.32% |
| 2023-08-10 | 29.01 | 29.50 | 28.54 | 28.92 | 28.49 | qfq | 13,345,538 | 385,466,309 | -2.10% |
| 2023-08-09 | 30.31 | 31.48 | 29.22 | 29.54 | 29.10 | qfq | 17,022,578 | 516,303,424 | -2.54% |
| 2023-08-08 | 30.58 | 31.39 | 30.22 | 30.31 | 29.86 | qfq | 11,892,396 | 366,178,429 | -0.36% |
| 2023-08-07 | 30.60 | 31.32 | 30.29 | 30.42 | 29.97 | qfq | 11,786,905 | 361,809,550 | -0.91% |
| 2023-08-04 | 29.15 | 30.99 | 29.15 | 30.70 | 30.25 | qfq | 19,812,282 | 600,178,147 | 4.64% |
| 2023-08-03 | 29.10 | 29.97 | 28.98 | 29.34 | 28.91 | qfq | 7,043,502 | 207,544,820 | -0.24% |
| 2023-08-02 | 29.80 | 29.99 | 29.11 | 29.41 | 28.98 | qfq | 11,054,984 | 325,445,249 | -2.32% |
| 2023-08-01 | 30.25 | 30.59 | 29.16 | 30.11 | 29.67 | qfq | 12,452,587 | 372,511,366 | 0.47% |
| 2023-07-31 | 29.50 | 30.64 | 28.71 | 29.97 | 29.53 | qfq | 15,317,109 | 459,470,202 | 1.94% |
| 2023-07-28 | 29.88 | 30.26 | 29.30 | 29.40 | 28.97 | qfq | 13,449,503 | 399,923,032 | -2.13% |
| 2023-07-27 | 30.01 | 30.35 | 29.40 | 30.04 | 29.60 | qfq | 10,410,500 | 311,305,116 | 0.17% |
| 2023-07-26 | 30.47 | 30.55 | 29.60 | 29.99 | 29.55 | qfq | 10,312,023 | 309,718,843 | -1.90% |
| 2023-07-25 | 31.15 | 31.19 | 30.32 | 30.57 | 30.12 | qfq | 11,076,100 | 339,070,271 | -0.03% |
| 2023-07-24 | 30.31 | 31.40 | 30.08 | 30.58 | 30.13 | qfq | 9,999,719 | 307,818,419 | 0.82% |
| 2023-07-21 | 30.30 | 31.00 | 29.95 | 30.33 | 29.88 | qfq | 7,944,759 | 241,605,000 | -1.21% |
| 2023-07-20 | 31.66 | 31.96 | 30.60 | 30.70 | 30.25 | qfq | 9,237,694 | 286,656,189 | -2.94% |
| 2023-07-19 | 31.67 | 32.14 | 31.35 | 31.63 | 31.16 | qfq | 6,876,438 | 217,585,315 | -0.13% |
| 2023-07-18 | 32.70 | 32.80 | 31.60 | 31.67 | 31.20 | qfq | 11,272,571 | 361,469,447 | -3.30% |
| 2023-07-17 | 32.38 | 33.53 | 32.05 | 32.75 | 32.27 | qfq | 19,736,825 | 646,223,959 | 0.80% |