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
深圳华强000062.SZ
最近收盘价22.772026-07-17
最近交易日2026-07-17
成交量（股）33,714,322
成交额（元）789,862,190
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 7 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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 2026-04-29 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-20 | 2025-11-27 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-18 | 2025-09-25 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-29 | 2025-05-08 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-28 | 2024-12-05 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-30 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-11-30 | 2023-12-07 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 24.51 | 24.79 | 22.52 | 22.77 | 22.77 | qfq | 33,714,322 | 789,862,190 | -8.70% |
| 2026-07-16 | 24.50 | 25.76 | 24.17 | 24.94 | 24.94 | qfq | 26,280,814 | 658,306,062 | -1.07% |
| 2026-07-15 | 27.20 | 27.34 | 25.15 | 25.21 | 25.21 | qfq | 36,775,695 | 951,465,820 | -6.21% |
| 2026-07-14 | 27.70 | 27.90 | 25.56 | 26.88 | 26.88 | qfq | 45,555,361 | 1,212,177,412 | -5.22% |
| 2026-07-13 | 30.58 | 30.78 | 28.36 | 28.36 | 28.36 | qfq | 51,506,743 | 1,520,278,935 | -10.00% |
| 2026-07-10 | 31.08 | 33.25 | 30.61 | 31.51 | 31.51 | qfq | 60,135,797 | 1,921,786,538 | -1.96% |
| 2026-07-09 | 33.02 | 33.25 | 30.47 | 32.14 | 32.14 | qfq | 82,753,877 | 2,623,255,670 | -5.08% |
| 2026-07-08 | 32.79 | 34.20 | 31.81 | 33.86 | 33.86 | qfq | 79,717,800 | 2,654,273,767 | 4.41% |
| 2026-07-07 | 32.56 | 33.63 | 32.31 | 32.43 | 32.43 | qfq | 57,229,203 | 1,879,972,740 | 0.34% |
| 2026-07-06 | 32.88 | 33.18 | 31.01 | 32.32 | 32.32 | qfq | 62,463,273 | 2,015,268,329 | 3.66% |
| 2026-07-03 | 30.29 | 31.95 | 30.01 | 31.18 | 31.18 | qfq | 41,593,082 | 1,301,109,699 | 1.46% |
| 2026-07-02 | 29.91 | 32.48 | 29.23 | 30.73 | 30.73 | qfq | 50,038,076 | 1,560,046,150 | 0.79% |
| 2026-07-01 | 31.70 | 31.99 | 30.26 | 30.49 | 30.49 | qfq | 41,679,103 | 1,294,322,815 | -4.18% |
| 2026-06-30 | 29.38 | 31.98 | 28.85 | 31.82 | 31.82 | qfq | 49,271,299 | 1,522,041,535 | 7.14% |
| 2026-06-29 | 30.54 | 31.27 | 29.08 | 29.70 | 29.70 | qfq | 43,428,560 | 1,301,222,381 | -3.48% |
| 2026-06-26 | 33.30 | 33.31 | 30.75 | 30.77 | 30.77 | qfq | 66,284,359 | 2,110,627,545 | -9.87% |
| 2026-06-25 | 32.92 | 34.15 | 32.58 | 34.14 | 34.14 | qfq | 89,286,056 | 2,986,956,042 | 3.83% |
| 2026-06-24 | 30.83 | 32.88 | 30.12 | 32.88 | 32.88 | qfq | 69,299,488 | 2,201,183,675 | 5.18% |
| 2026-06-23 | 31.01 | 32.15 | 30.51 | 31.26 | 31.26 | qfq | 46,377,284 | 1,457,267,286 | -0.76% |
| 2026-06-22 | 32.30 | 32.50 | 30.51 | 31.50 | 31.50 | qfq | 59,122,381 | 1,853,457,586 | -1.75% |
| 2026-06-18 | 31.46 | 32.49 | 31.35 | 32.06 | 32.06 | qfq | 60,418,923 | 1,931,035,833 | 0.98% |
| 2026-06-17 | 30.80 | 32.00 | 30.63 | 31.75 | 31.75 | qfq | 44,765,926 | 1,415,141,968 | 1.73% |
| 2026-06-16 | 31.12 | 31.57 | 30.80 | 31.21 | 31.21 | qfq | 43,205,827 | 1,348,727,455 | 0.29% |
| 2026-06-15 | 29.15 | 31.26 | 29.01 | 31.12 | 31.12 | qfq | 58,249,553 | 1,771,795,415 | 8.17% |
| 2026-06-12 | 30.60 | 31.00 | 28.71 | 28.77 | 28.77 | qfq | 48,301,721 | 1,432,408,959 | -4.07% |
| 2026-06-11 | 30.73 | 31.15 | 29.69 | 29.99 | 29.99 | qfq | 40,925,314 | 1,237,159,585 | -4.64% |
| 2026-06-10 | 31.77 | 32.60 | 30.68 | 31.45 | 31.45 | qfq | 46,029,894 | 1,449,401,414 | -2.36% |
| 2026-06-09 | 31.43 | 33.18 | 30.80 | 32.21 | 32.21 | qfq | 63,950,645 | 2,046,794,006 | 4.92% |
| 2026-06-08 | 32.00 | 33.24 | 30.29 | 30.70 | 30.70 | qfq | 59,900,648 | 1,893,332,803 | -8.79% |
| 2026-06-05 | 32.47 | 34.84 | 32.12 | 33.66 | 33.66 | qfq | 80,015,051 | 2,691,001,813 | 2.72% |
| 2026-06-04 | 32.55 | 33.41 | 31.80 | 32.77 | 32.77 | qfq | 71,454,648 | 2,340,458,529 | -0.21% |
| 2026-06-03 | 35.63 | 36.60 | 32.72 | 32.84 | 32.84 | qfq | 133,721,050 | 4,679,192,146 | -2.03% |
| 2026-06-02 | 30.39 | 33.52 | 29.23 | 33.52 | 33.52 | qfq | 100,961,819 | 3,260,093,550 | 10.01% |
| 2026-06-01 | 29.18 | 31.54 | 29.02 | 30.47 | 30.47 | qfq | 45,665,169 | 1,384,358,173 | 4.56% |
| 2026-05-29 | 31.61 | 31.74 | 28.88 | 29.14 | 29.14 | qfq | 40,748,815 | 1,227,110,153 | -6.87% |
| 2026-05-28 | 31.01 | 31.83 | 30.69 | 31.29 | 31.29 | qfq | 37,692,604 | 1,177,260,487 | -1.97% |
| 2026-05-27 | 33.20 | 33.20 | 30.47 | 31.92 | 31.92 | qfq | 67,069,629 | 2,127,975,686 | -5.17% |
| 2026-05-26 | 34.82 | 35.09 | 33.29 | 33.66 | 33.66 | qfq | 69,236,329 | 2,357,487,886 | -6.97% |
| 2026-05-25 | 34.77 | 37.27 | 33.42 | 36.18 | 36.18 | qfq | 96,069,627 | 3,418,912,035 | 4.48% |
| 2026-05-22 | 33.05 | 34.71 | 33.01 | 34.63 | 34.63 | qfq | 58,536,116 | 1,991,429,172 | 4.21% |
| 2026-05-21 | 34.20 | 34.99 | 33.00 | 33.23 | 33.23 | qfq | 63,735,611 | 2,173,948,570 | -3.43% |
| 2026-05-20 | 32.10 | 34.46 | 32.00 | 34.41 | 34.41 | qfq | 73,887,244 | 2,471,098,738 | 5.20% |
| 2026-05-19 | 32.17 | 32.71 | 30.95 | 32.71 | 32.71 | qfq | 52,955,395 | 1,690,934,407 | 2.12% |
| 2026-05-18 | 31.69 | 32.86 | 31.58 | 32.03 | 32.03 | qfq | 47,722,393 | 1,538,138,394 | -0.25% |
| 2026-05-15 | 33.42 | 34.50 | 31.71 | 32.11 | 32.11 | qfq | 66,328,786 | 2,172,896,991 | -4.60% |
| 2026-05-14 | 36.80 | 36.81 | 33.55 | 33.66 | 33.66 | qfq | 73,366,060 | 2,561,316,373 | -8.53% |
| 2026-05-13 | 35.88 | 36.80 | 34.81 | 36.80 | 36.80 | qfq | 84,891,793 | 3,042,793,628 | -1.58% |
| 2026-05-12 | 39.50 | 39.50 | 37.00 | 37.39 | 37.39 | qfq | 114,009,774 | 4,309,551,101 | -4.35% |
| 2026-05-11 | 36.19 | 39.09 | 36.19 | 39.09 | 39.09 | qfq | 86,972,572 | 3,282,618,776 | 9.99% |
| 2026-05-08 | 36.05 | 36.36 | 35.20 | 35.54 | 35.54 | qfq | 91,075,218 | 3,261,794,173 | -5.13% |
| 2026-05-07 | 35.95 | 38.20 | 35.53 | 37.46 | 37.46 | qfq | 109,982,021 | 4,051,606,182 | 1.57% |
| 2026-05-06 | 37.99 | 40.13 | 36.22 | 36.88 | 36.88 | qfq | 128,488,990 | 4,882,508,905 | -0.11% |
| 2026-04-30 | 35.75 | 37.70 | 35.20 | 36.92 | 36.92 | qfq | 116,985,447 | 4,294,171,297 | 3.56% |
| 2026-04-29 | 35.12 | 36.44 | 34.66 | 35.65 | 35.65 | qfq | 102,095,244 | 3,609,710,704 | -1.52% |
| 2026-04-28 | 38.28 | 39.20 | 35.74 | 36.20 | 36.10 | qfq | 145,183,676 | 5,429,513,961 | -4.16% |
| 2026-04-27 | 35.37 | 37.77 | 34.34 | 37.77 | 37.67 | qfq | 107,511,487 | 3,952,832,959 | 9.99% |
| 2026-04-24 | 30.81 | 34.34 | 30.45 | 34.34 | 34.25 | qfq | 112,134,578 | 3,731,477,591 | 9.99% |
| 2026-04-23 | 33.10 | 33.10 | 30.89 | 31.22 | 31.13 | qfq | 76,647,891 | 2,428,347,559 | -4.35% |
| 2026-04-22 | 30.40 | 32.64 | 29.87 | 32.64 | 32.55 | qfq | 72,692,879 | 2,268,375,610 | 10.01% |
| 2026-04-21 | 30.35 | 30.60 | 29.58 | 29.67 | 29.59 | qfq | 51,475,286 | 1,538,167,263 | -4.81% |
| 2026-04-20 | 30.91 | 31.99 | 30.17 | 31.17 | 31.08 | qfq | 84,214,801 | 2,617,022,861 | 4.74% |
| 2026-04-17 | 29.50 | 31.48 | 29.48 | 29.76 | 29.68 | qfq | 85,258,234 | 2,572,790,171 | 3.98% |
| 2026-04-16 | 28.00 | 29.00 | 27.51 | 28.62 | 28.54 | qfq | 46,358,348 | 1,314,615,058 | 2.21% |
| 2026-04-15 | 29.10 | 29.20 | 27.65 | 28.00 | 27.92 | qfq | 50,186,164 | 1,410,880,207 | -2.00% |
| 2026-04-14 | 28.88 | 29.05 | 28.29 | 28.57 | 28.49 | qfq | 43,822,757 | 1,253,193,127 | -0.42% |
| 2026-04-13 | 28.34 | 29.10 | 28.31 | 28.69 | 28.61 | qfq | 44,055,526 | 1,265,745,141 | 0.38% |
| 2026-04-10 | 28.60 | 29.11 | 28.01 | 28.58 | 28.50 | qfq | 64,487,662 | 1,842,575,566 | -1.38% |
| 2026-04-09 | 27.93 | 29.13 | 27.60 | 28.98 | 28.90 | qfq | 85,578,603 | 2,434,415,830 | 2.37% |
| 2026-04-08 | 28.35 | 28.80 | 27.65 | 28.31 | 28.23 | qfq | 87,181,511 | 2,448,319,861 | 4.74% |
| 2026-04-07 | 24.88 | 27.03 | 24.80 | 27.03 | 26.96 | qfq | 54,039,293 | 1,436,498,321 | 10.01% |
| 2026-04-03 | 24.34 | 25.39 | 24.13 | 24.57 | 24.50 | qfq | 27,030,726 | 669,769,423 | 0.99% |
| 2026-04-02 | 25.06 | 25.30 | 24.28 | 24.33 | 24.26 | qfq | 40,183,931 | 988,526,337 | -6.71% |
| 2026-04-01 | 25.18 | 27.18 | 25.18 | 26.08 | 26.01 | qfq | 50,316,075 | 1,336,260,909 | 5.54% |
| 2026-03-31 | 25.88 | 26.50 | 24.71 | 24.71 | 24.64 | qfq | 34,065,063 | 862,839,375 | -6.44% |
| 2026-03-30 | 27.00 | 27.01 | 25.31 | 26.41 | 26.34 | qfq | 42,410,309 | 1,109,858,114 | -4.93% |
| 2026-03-27 | 26.29 | 28.20 | 26.23 | 27.78 | 27.70 | qfq | 56,918,719 | 1,559,984,251 | 4.16% |
| 2026-03-26 | 26.90 | 27.31 | 26.53 | 26.67 | 26.60 | qfq | 25,150,978 | 674,394,891 | -2.63% |
| 2026-03-25 | 26.69 | 27.67 | 26.61 | 27.39 | 27.31 | qfq | 36,302,416 | 989,651,770 | 2.28% |
| 2026-03-24 | 26.26 | 27.08 | 26.09 | 26.78 | 26.71 | qfq | 33,564,586 | 893,903,660 | 2.21% |
| 2026-03-23 | 25.20 | 26.98 | 25.20 | 26.20 | 26.13 | qfq | 37,446,202 | 984,309,624 | 1.83% |
| 2026-03-20 | 26.50 | 27.07 | 25.66 | 25.73 | 25.66 | qfq | 33,573,811 | 882,884,806 | -3.23% |
| 2026-03-19 | 26.70 | 27.64 | 25.92 | 26.59 | 26.52 | qfq | 35,895,837 | 957,439,074 | -3.80% |
| 2026-03-18 | 26.72 | 28.50 | 26.52 | 27.64 | 27.56 | qfq | 49,289,700 | 1,361,363,618 | 1.10% |
| 2026-03-17 | 26.94 | 28.54 | 26.50 | 27.34 | 27.26 | qfq | 54,792,694 | 1,500,338,243 | 2.05% |
| 2026-03-16 | 25.94 | 26.79 | 25.75 | 26.79 | 26.72 | qfq | 35,950,822 | 947,659,716 | 2.21% |
| 2026-03-13 | 25.74 | 27.19 | 25.62 | 26.21 | 26.14 | qfq | 49,146,710 | 1,303,113,865 | 1.28% |
| 2026-03-12 | 25.80 | 26.17 | 25.48 | 25.88 | 25.81 | qfq | 40,439,381 | 1,041,578,890 | -1.22% |
| 2026-03-11 | 23.82 | 26.20 | 23.74 | 26.20 | 26.13 | qfq | 36,243,097 | 918,761,880 | 9.99% |
| 2026-03-10 | 23.76 | 23.97 | 23.64 | 23.82 | 23.75 | qfq | 6,698,403 | 159,670,921 | 1.19% |
| 2026-03-09 | 23.23 | 23.67 | 22.72 | 23.54 | 23.47 | qfq | 8,941,295 | 206,466,752 | 0.17% |
| 2026-03-06 | 23.17 | 23.51 | 23.01 | 23.50 | 23.44 | qfq | 5,921,265 | 138,162,784 | 1.42% |
| 2026-03-05 | 23.29 | 23.55 | 23.11 | 23.17 | 23.11 | qfq | 7,849,744 | 183,344,342 | 0.52% |
| 2026-03-04 | 22.98 | 23.40 | 22.90 | 23.05 | 22.99 | qfq | 7,123,013 | 164,740,456 | -0.95% |
| 2026-03-03 | 24.28 | 24.46 | 23.24 | 23.27 | 23.21 | qfq | 13,032,137 | 309,481,061 | -4.24% |
| 2026-03-02 | 24.70 | 24.82 | 24.23 | 24.30 | 24.23 | qfq | 13,941,435 | 341,330,340 | -3.95% |
| 2026-02-27 | 24.75 | 25.41 | 24.62 | 25.30 | 25.23 | qfq | 15,824,183 | 398,109,376 | 1.85% |
| 2026-02-26 | 24.82 | 24.91 | 24.60 | 24.84 | 24.77 | qfq | 7,102,219 | 175,706,814 | 0.53% |
| 2026-02-25 | 24.72 | 24.86 | 24.64 | 24.71 | 24.64 | qfq | 6,971,630 | 172,566,095 | -0.16% |
| 2026-02-24 | 24.55 | 24.93 | 24.49 | 24.75 | 24.68 | qfq | 9,990,492 | 247,308,329 | 1.77% |
| 2026-02-13 | 24.40 | 24.64 | 24.27 | 24.32 | 24.25 | qfq | 6,574,400 | 161,047,705 | -0.45% |
| 2026-02-12 | 24.30 | 24.66 | 24.24 | 24.43 | 24.36 | qfq | 5,197,827 | 126,989,739 | 0.25% |
| 2026-02-11 | 24.60 | 24.70 | 24.36 | 24.37 | 24.30 | qfq | 5,440,290 | 133,331,229 | -1.10% |
| 2026-02-10 | 24.53 | 24.83 | 24.44 | 24.64 | 24.57 | qfq | 6,735,609 | 166,054,265 | 0.57% |
| 2026-02-09 | 24.42 | 24.56 | 24.40 | 24.50 | 24.43 | qfq | 7,065,911 | 173,119,436 | 1.37% |
| 2026-02-06 | 24.16 | 24.45 | 23.92 | 24.17 | 24.10 | qfq | 7,639,569 | 185,219,360 | -0.90% |
| 2026-02-05 | 24.50 | 24.70 | 24.18 | 24.39 | 24.32 | qfq | 9,701,825 | 236,433,762 | -1.69% |
| 2026-02-04 | 25.25 | 25.25 | 24.49 | 24.81 | 24.74 | qfq | 16,184,637 | 401,045,919 | -2.51% |
| 2026-02-03 | 25.36 | 25.75 | 25.17 | 25.45 | 25.38 | qfq | 12,475,172 | 316,638,276 | 0.99% |
| 2026-02-02 | 26.09 | 26.19 | 25.18 | 25.20 | 25.13 | qfq | 22,129,258 | 567,654,724 | -3.78% |
| 2026-01-30 | 25.50 | 26.50 | 25.32 | 26.19 | 26.12 | qfq | 38,902,755 | 1,013,481,168 | 4.55% |
| 2026-01-29 | 25.41 | 25.78 | 25.00 | 25.05 | 24.98 | qfq | 12,307,954 | 312,164,958 | -1.96% |
| 2026-01-28 | 25.48 | 26.12 | 25.40 | 25.55 | 25.48 | qfq | 11,819,064 | 303,631,390 | -0.04% |
| 2026-01-27 | 25.30 | 25.60 | 24.32 | 25.56 | 25.49 | qfq | 14,916,316 | 373,108,036 | 0.63% |
| 2026-01-26 | 25.89 | 26.25 | 25.21 | 25.40 | 25.33 | qfq | 15,732,219 | 403,225,391 | -2.16% |
| 2026-01-23 | 25.88 | 26.03 | 25.77 | 25.96 | 25.89 | qfq | 14,402,031 | 372,750,611 | 0.00% |
| 2026-01-22 | 26.35 | 26.60 | 25.84 | 25.96 | 25.89 | qfq | 18,831,482 | 491,374,085 | -0.50% |
| 2026-01-21 | 25.46 | 26.10 | 25.40 | 26.09 | 26.02 | qfq | 22,661,165 | 588,513,820 | 1.56% |
| 2026-01-20 | 25.46 | 26.08 | 25.45 | 25.69 | 25.62 | qfq | 19,580,832 | 504,039,937 | 0.98% |
| 2026-01-19 | 25.56 | 25.64 | 25.30 | 25.44 | 25.37 | qfq | 9,948,839 | 253,301,428 | -0.82% |
| 2026-01-16 | 25.42 | 25.90 | 25.13 | 25.65 | 25.58 | qfq | 18,339,312 | 468,352,571 | 1.50% |
| 2026-01-15 | 25.30 | 25.46 | 25.06 | 25.27 | 25.20 | qfq | 9,914,011 | 250,093,800 | -0.28% |
| 2026-01-14 | 25.11 | 25.69 | 24.96 | 25.34 | 25.27 | qfq | 17,907,814 | 454,319,050 | 0.80% |
| 2026-01-13 | 25.96 | 25.98 | 25.02 | 25.14 | 25.07 | qfq | 17,820,225 | 453,284,910 | -3.12% |
| 2026-01-12 | 25.30 | 26.18 | 25.29 | 25.95 | 25.88 | qfq | 23,740,200 | 610,740,997 | 3.02% |
| 2026-01-09 | 24.86 | 25.19 | 24.79 | 25.19 | 25.12 | qfq | 13,689,003 | 343,164,290 | 1.25% |
| 2026-01-08 | 24.75 | 25.06 | 24.69 | 24.88 | 24.81 | qfq | 8,996,853 | 224,318,329 | 0.12% |
| 2026-01-07 | 25.28 | 25.35 | 24.81 | 24.85 | 24.78 | qfq | 11,430,903 | 286,100,855 | -1.23% |
| 2026-01-06 | 24.96 | 25.20 | 24.86 | 25.16 | 25.09 | qfq | 11,176,043 | 280,512,081 | 1.00% |
| 2026-01-05 | 24.71 | 24.98 | 24.61 | 24.91 | 24.84 | qfq | 8,699,361 | 216,164,070 | 1.18% |
| 2025-12-31 | 24.79 | 24.86 | 24.57 | 24.62 | 24.55 | qfq | 6,468,924 | 159,591,619 | -0.57% |
| 2025-12-30 | 24.59 | 24.93 | 24.50 | 24.76 | 24.69 | qfq | 8,315,924 | 205,727,932 | 0.28% |
| 2025-12-29 | 24.68 | 24.96 | 24.56 | 24.69 | 24.62 | qfq | 9,842,428 | 243,742,288 | 0.45% |
| 2025-12-26 | 24.68 | 24.75 | 24.41 | 24.58 | 24.51 | qfq | 7,618,300 | 187,441,569 | -0.04% |
| 2025-12-25 | 24.43 | 24.59 | 24.36 | 24.59 | 24.52 | qfq | 7,027,761 | 172,407,221 | 0.78% |
| 2025-12-24 | 24.24 | 24.50 | 24.17 | 24.40 | 24.33 | qfq | 8,291,154 | 202,335,431 | 1.08% |
| 2025-12-23 | 24.37 | 24.40 | 24.07 | 24.14 | 24.07 | qfq | 5,599,900 | 135,528,424 | -0.94% |
| 2025-12-22 | 24.23 | 24.49 | 24.23 | 24.37 | 24.30 | qfq | 6,446,802 | 157,263,215 | 0.70% |
| 2025-12-19 | 24.03 | 24.30 | 24.03 | 24.20 | 24.13 | qfq | 7,167,562 | 173,627,835 | 0.88% |
| 2025-12-18 | 23.98 | 24.35 | 23.85 | 23.99 | 23.92 | qfq | 6,866,155 | 165,786,138 | -0.08% |
| 2025-12-17 | 23.77 | 24.15 | 23.51 | 24.01 | 23.94 | qfq | 7,550,201 | 179,745,867 | 0.63% |
| 2025-12-16 | 24.16 | 24.18 | 23.62 | 23.86 | 23.79 | qfq | 8,787,874 | 209,250,797 | -1.24% |
| 2025-12-15 | 24.61 | 24.61 | 24.13 | 24.16 | 24.09 | qfq | 6,844,937 | 166,462,725 | -1.79% |
| 2025-12-12 | 24.35 | 24.72 | 24.26 | 24.60 | 24.53 | qfq | 6,883,849 | 169,247,875 | 0.90% |
| 2025-12-11 | 24.86 | 24.89 | 24.37 | 24.38 | 24.31 | qfq | 8,098,060 | 198,949,435 | -1.30% |
| 2025-12-10 | 24.67 | 24.77 | 24.42 | 24.70 | 24.63 | qfq | 6,369,388 | 156,476,388 | -0.28% |
| 2025-12-09 | 25.14 | 25.20 | 24.74 | 24.77 | 24.70 | qfq | 7,298,089 | 182,208,115 | -1.24% |
| 2025-12-08 | 24.91 | 25.24 | 24.91 | 25.08 | 25.01 | qfq | 7,670,104 | 192,854,993 | 0.64% |
| 2025-12-05 | 24.75 | 24.94 | 24.40 | 24.92 | 24.85 | qfq | 7,771,490 | 191,653,580 | 0.81% |
| 2025-12-04 | 24.90 | 24.92 | 24.36 | 24.72 | 24.65 | qfq | 7,611,426 | 187,266,564 | -0.20% |
| 2025-12-03 | 25.55 | 25.62 | 24.75 | 24.77 | 24.70 | qfq | 11,474,937 | 286,996,650 | -3.09% |
| 2025-12-02 | 26.03 | 26.03 | 25.55 | 25.56 | 25.49 | qfq | 7,491,663 | 192,385,905 | -1.73% |
| 2025-12-01 | 25.61 | 26.09 | 25.55 | 26.01 | 25.94 | qfq | 8,816,905 | 228,313,818 | 1.56% |
| 2025-11-28 | 25.60 | 25.76 | 25.31 | 25.61 | 25.54 | qfq | 6,656,057 | 169,853,951 | -0.12% |
| 2025-11-27 | 25.55 | 26.07 | 25.53 | 25.64 | 25.57 | qfq | 8,905,755 | 230,090,813 | -0.35% |
| 2025-11-26 | 25.61 | 25.98 | 25.45 | 25.73 | 25.46 | qfq | 8,697,473 | 224,043,264 | -1.04% |
| 2025-11-25 | 26.04 | 26.47 | 25.99 | 26.00 | 25.73 | qfq | 9,525,421 | 249,637,393 | -0.08% |
| 2025-11-24 | 25.85 | 26.15 | 25.16 | 26.02 | 25.75 | qfq | 9,969,333 | 255,928,016 | 1.17% |
| 2025-11-21 | 26.80 | 27.11 | 25.70 | 25.72 | 25.45 | qfq | 13,727,796 | 361,034,340 | -5.61% |
| 2025-11-20 | 27.20 | 27.35 | 26.80 | 27.25 | 26.96 | qfq | 8,918,155 | 242,120,360 | 0.18% |
| 2025-11-19 | 27.80 | 27.96 | 27.04 | 27.20 | 26.91 | qfq | 13,742,964 | 376,822,162 | -3.20% |
| 2025-11-18 | 27.60 | 28.50 | 27.46 | 28.10 | 27.80 | qfq | 25,015,779 | 701,169,348 | 1.12% |
| 2025-11-17 | 27.22 | 27.85 | 27.22 | 27.79 | 27.50 | qfq | 20,273,537 | 560,912,759 | 2.36% |
| 2025-11-14 | 26.97 | 27.68 | 26.81 | 27.15 | 26.86 | qfq | 11,968,601 | 327,125,122 | 0.07% |
| 2025-11-13 | 26.78 | 27.24 | 26.56 | 27.13 | 26.84 | qfq | 8,653,748 | 233,683,106 | 1.34% |
| 2025-11-12 | 26.95 | 27.20 | 26.51 | 26.77 | 26.49 | qfq | 7,796,261 | 208,711,971 | -0.82% |
| 2025-11-11 | 27.52 | 27.55 | 26.98 | 26.99 | 26.71 | qfq | 10,238,184 | 278,241,306 | -1.96% |
| 2025-11-10 | 27.12 | 27.75 | 27.10 | 27.53 | 27.24 | qfq | 10,842,086 | 296,416,623 | 1.51% |
| 2025-11-07 | 27.70 | 27.70 | 27.11 | 27.12 | 26.83 | qfq | 12,818,787 | 350,435,681 | -2.55% |
| 2025-11-06 | 27.77 | 27.85 | 27.40 | 27.83 | 27.54 | qfq | 10,268,250 | 283,978,166 | 0.98% |
| 2025-11-05 | 27.40 | 27.96 | 27.25 | 27.56 | 27.27 | qfq | 10,248,500 | 282,144,881 | -0.72% |
| 2025-11-04 | 27.92 | 28.06 | 27.56 | 27.76 | 27.47 | qfq | 10,261,122 | 285,739,898 | -0.57% |
| 2025-11-03 | 27.61 | 28.05 | 27.18 | 27.92 | 27.63 | qfq | 12,182,316 | 335,245,314 | 0.65% |
| 2025-10-31 | 27.48 | 27.93 | 27.34 | 27.74 | 27.45 | qfq | 9,455,714 | 261,749,713 | 0.65% |
| 2025-10-30 | 28.14 | 28.35 | 27.55 | 27.56 | 27.27 | qfq | 14,421,910 | 402,701,760 | -2.17% |
| 2025-10-29 | 27.98 | 28.26 | 27.85 | 28.17 | 27.87 | qfq | 13,710,326 | 385,201,793 | 0.93% |
| 2025-10-28 | 27.85 | 28.07 | 27.76 | 27.91 | 27.62 | qfq | 11,238,318 | 313,710,542 | -0.78% |
| 2025-10-27 | 28.01 | 28.32 | 27.71 | 28.13 | 27.83 | qfq | 17,514,807 | 490,429,800 | 1.08% |
| 2025-10-24 | 27.53 | 27.95 | 27.48 | 27.83 | 27.54 | qfq | 15,921,230 | 441,253,615 | 0.14% |
| 2025-10-23 | 27.58 | 28.32 | 27.58 | 27.79 | 27.50 | qfq | 24,588,855 | 688,088,913 | 2.77% |
| 2025-10-22 | 27.22 | 27.30 | 27.00 | 27.04 | 26.76 | qfq | 8,225,370 | 222,945,147 | -1.13% |
| 2025-10-21 | 27.10 | 27.43 | 26.88 | 27.35 | 27.06 | qfq | 9,733,007 | 264,783,882 | 1.00% |
| 2025-10-20 | 27.18 | 27.35 | 26.91 | 27.08 | 26.80 | qfq | 8,365,251 | 226,978,728 | 0.82% |
| 2025-10-17 | 27.72 | 27.86 | 26.72 | 26.86 | 26.58 | qfq | 13,911,342 | 380,089,656 | -4.24% |
| 2025-10-16 | 27.25 | 28.44 | 27.08 | 28.05 | 27.76 | qfq | 21,829,929 | 604,470,087 | 2.67% |
| 2025-10-15 | 27.10 | 27.34 | 26.67 | 27.32 | 27.03 | qfq | 10,149,395 | 275,231,043 | 0.96% |
| 2025-10-14 | 27.66 | 28.03 | 27.04 | 27.06 | 26.78 | qfq | 14,818,937 | 407,469,267 | -2.17% |
| 2025-10-13 | 26.57 | 27.75 | 26.53 | 27.66 | 27.37 | qfq | 14,116,153 | 386,611,814 | -2.09% |
| 2025-10-10 | 28.90 | 28.90 | 28.19 | 28.25 | 27.95 | qfq | 16,215,057 | 460,864,710 | -2.72% |
| 2025-10-09 | 28.73 | 29.26 | 28.60 | 29.04 | 28.73 | qfq | 16,983,646 | 492,560,327 | 1.08% |
| 2025-09-30 | 28.92 | 29.10 | 28.68 | 28.73 | 28.43 | qfq | 13,054,446 | 376,133,606 | -0.21% |
| 2025-09-29 | 28.58 | 28.89 | 28.25 | 28.79 | 28.49 | qfq | 13,932,816 | 399,048,611 | 1.20% |
| 2025-09-26 | 29.08 | 29.25 | 28.44 | 28.45 | 28.15 | qfq | 21,456,132 | 615,780,989 | -3.43% |
| 2025-09-25 | 29.82 | 29.95 | 29.43 | 29.46 | 29.15 | qfq | 29,211,841 | 867,408,807 | -3.41% |
| 2025-09-24 | 29.31 | 31.00 | 29.25 | 30.50 | 29.98 | qfq | 42,844,916 | 1,305,611,154 | 3.92% |
| 2025-09-23 | 30.01 | 30.17 | 28.56 | 29.35 | 28.85 | qfq | 26,470,994 | 772,888,669 | -1.84% |
| 2025-09-22 | 29.52 | 30.47 | 29.28 | 29.90 | 29.39 | qfq | 27,037,445 | 804,874,637 | -0.76% |
| 2025-09-19 | 30.76 | 31.60 | 30.06 | 30.13 | 29.62 | qfq | 38,877,922 | 1,192,761,148 | 1.11% |
| 2025-09-18 | 30.12 | 30.76 | 29.57 | 29.80 | 29.29 | qfq | 36,454,486 | 1,100,240,341 | -1.06% |
| 2025-09-17 | 30.36 | 30.50 | 29.95 | 30.12 | 29.61 | qfq | 25,433,468 | 767,579,319 | -0.76% |
| 2025-09-16 | 30.85 | 30.95 | 29.98 | 30.35 | 29.83 | qfq | 33,818,296 | 1,028,236,751 | -2.25% |
| 2025-09-15 | 31.77 | 31.80 | 30.90 | 31.05 | 30.52 | qfq | 29,988,670 | 937,020,789 | -0.64% |
| 2025-09-12 | 31.21 | 31.88 | 30.84 | 31.25 | 30.72 | qfq | 42,155,753 | 1,320,649,387 | 0.13% |
| 2025-09-11 | 30.71 | 31.50 | 30.52 | 31.21 | 30.68 | qfq | 43,758,181 | 1,361,288,184 | 0.06% |
| 2025-09-10 | 30.35 | 31.99 | 30.31 | 31.19 | 30.66 | qfq | 53,750,869 | 1,675,002,185 | 1.63% |
| 2025-09-09 | 29.70 | 30.94 | 29.50 | 30.69 | 30.17 | qfq | 45,386,760 | 1,376,414,367 | 3.72% |
| 2025-09-08 | 29.69 | 30.00 | 29.38 | 29.59 | 29.09 | qfq | 27,357,447 | 810,511,202 | -2.02% |
| 2025-09-05 | 28.99 | 30.29 | 28.60 | 30.20 | 29.69 | qfq | 46,203,027 | 1,378,073,042 | 3.67% |
| 2025-09-04 | 28.53 | 29.37 | 27.04 | 29.13 | 28.63 | qfq | 33,806,423 | 959,610,894 | 2.17% |
| 2025-09-03 | 29.45 | 29.78 | 28.36 | 28.51 | 28.03 | qfq | 24,213,589 | 702,286,110 | -3.13% |
| 2025-09-02 | 30.50 | 30.76 | 29.31 | 29.43 | 28.93 | qfq | 30,105,304 | 896,661,844 | -4.60% |
| 2025-09-01 | 30.18 | 31.02 | 30.17 | 30.85 | 30.33 | qfq | 31,139,308 | 955,684,077 | 2.22% |
| 2025-08-29 | 31.28 | 31.28 | 30.11 | 30.18 | 29.67 | qfq | 33,820,746 | 1,026,676,801 | -3.24% |
| 2025-08-28 | 30.50 | 31.21 | 30.00 | 31.19 | 30.66 | qfq | 43,905,166 | 1,345,045,460 | 0.71% |
| 2025-08-27 | 32.56 | 32.57 | 30.85 | 30.97 | 30.44 | qfq | 55,863,438 | 1,772,368,551 | -3.43% |
| 2025-08-26 | 32.20 | 33.33 | 31.77 | 32.07 | 31.52 | qfq | 63,462,030 | 2,052,593,931 | -2.94% |
| 2025-08-25 | 31.90 | 34.57 | 31.36 | 33.04 | 32.48 | qfq | 93,683,437 | 3,063,673,275 | 2.45% |
| 2025-08-22 | 31.89 | 33.10 | 31.02 | 32.25 | 31.70 | qfq | 110,513,695 | 3,530,010,759 | 3.53% |
| 2025-08-21 | 29.17 | 32.46 | 29.17 | 31.15 | 30.62 | qfq | 114,164,666 | 3,569,766,968 | 5.56% |
| 2025-08-20 | 29.85 | 30.59 | 28.84 | 29.51 | 29.01 | qfq | 74,783,236 | 2,219,366,510 | -1.60% |
| 2025-08-19 | 31.01 | 32.06 | 29.77 | 29.99 | 29.48 | qfq | 135,711,201 | 4,180,217,235 | 2.78% |
| 2025-08-18 | 29.18 | 29.18 | 28.35 | 29.18 | 28.68 | qfq | 37,991,404 | 1,105,674,242 | 9.99% |
| 2025-08-15 | 26.18 | 26.68 | 26.13 | 26.53 | 26.08 | qfq | 17,614,955 | 466,765,172 | 0.87% |
| 2025-08-14 | 26.86 | 27.06 | 26.26 | 26.30 | 25.85 | qfq | 26,355,627 | 702,292,510 | -2.12% |
| 2025-08-13 | 26.78 | 26.92 | 26.51 | 26.87 | 26.41 | qfq | 31,959,922 | 854,076,838 | -0.33% |
| 2025-08-12 | 26.30 | 27.79 | 26.18 | 26.96 | 26.50 | qfq | 52,526,743 | 1,425,433,210 | 2.55% |
| 2025-08-11 | 25.80 | 26.41 | 25.75 | 26.29 | 25.84 | qfq | 17,198,449 | 450,696,363 | 1.86% |
| 2025-08-08 | 26.21 | 26.23 | 25.80 | 25.81 | 25.37 | qfq | 16,769,290 | 435,156,852 | -2.27% |
| 2025-08-07 | 26.10 | 26.66 | 26.05 | 26.41 | 25.96 | qfq | 24,133,843 | 636,714,380 | 1.42% |
| 2025-08-06 | 25.77 | 26.13 | 25.67 | 26.04 | 25.60 | qfq | 12,478,692 | 324,029,435 | 0.74% |
| 2025-08-05 | 25.54 | 25.88 | 25.53 | 25.85 | 25.41 | qfq | 10,613,599 | 273,151,149 | 1.21% |
| 2025-08-04 | 25.15 | 25.55 | 25.08 | 25.54 | 25.11 | qfq | 9,170,896 | 233,043,887 | 0.71% |
| 2025-08-01 | 25.73 | 25.73 | 25.14 | 25.36 | 24.93 | qfq | 14,290,835 | 362,957,486 | -1.71% |
| 2025-07-31 | 25.54 | 26.24 | 25.50 | 25.80 | 25.36 | qfq | 15,492,600 | 400,433,903 | 0.51% |
| 2025-07-30 | 26.40 | 26.40 | 25.63 | 25.67 | 25.23 | qfq | 19,831,275 | 515,525,693 | -3.02% |
| 2025-07-29 | 26.71 | 26.71 | 26.30 | 26.47 | 26.02 | qfq | 16,385,483 | 432,598,199 | -1.27% |
| 2025-07-28 | 26.60 | 26.98 | 26.48 | 26.81 | 26.35 | qfq | 20,681,591 | 553,638,383 | 1.21% |
| 2025-07-25 | 26.59 | 26.65 | 26.36 | 26.49 | 26.04 | qfq | 14,151,940 | 374,350,551 | -0.19% |
| 2025-07-24 | 26.40 | 26.59 | 26.36 | 26.54 | 26.09 | qfq | 15,404,046 | 407,769,895 | 0.42% |
| 2025-07-23 | 26.69 | 26.96 | 26.26 | 26.43 | 25.98 | qfq | 25,601,678 | 679,901,862 | -1.31% |
| 2025-07-22 | 26.80 | 27.29 | 26.69 | 26.78 | 26.32 | qfq | 19,856,871 | 534,889,706 | -0.85% |
| 2025-07-21 | 26.96 | 27.06 | 26.68 | 27.01 | 26.55 | qfq | 24,388,950 | 654,932,290 | -0.88% |
| 2025-07-18 | 27.00 | 27.81 | 26.56 | 27.25 | 26.79 | qfq | 42,253,783 | 1,145,785,623 | 1.57% |
| 2025-07-17 | 26.11 | 26.95 | 26.03 | 26.83 | 26.37 | qfq | 33,017,194 | 881,737,548 | 2.37% |
| 2025-07-16 | 26.48 | 26.65 | 26.10 | 26.21 | 25.76 | qfq | 15,025,546 | 396,165,797 | -0.79% |
| 2025-07-15 | 26.58 | 26.67 | 26.06 | 26.42 | 25.97 | qfq | 18,350,667 | 483,073,250 | -1.05% |
| 2025-07-14 | 26.18 | 26.84 | 26.02 | 26.70 | 26.25 | qfq | 27,923,468 | 741,710,038 | 1.75% |
| 2025-07-11 | 26.15 | 26.37 | 25.82 | 26.24 | 25.79 | qfq | 17,750,495 | 463,865,831 | 0.50% |
| 2025-07-10 | 26.00 | 26.22 | 25.81 | 26.11 | 25.67 | qfq | 13,393,434 | 348,782,497 | 0.08% |
| 2025-07-09 | 26.40 | 26.60 | 26.00 | 26.09 | 25.65 | qfq | 21,208,100 | 557,111,660 | -1.44% |
| 2025-07-08 | 26.30 | 26.58 | 26.16 | 26.47 | 26.02 | qfq | 23,424,572 | 618,976,509 | 0.30% |
| 2025-07-07 | 26.00 | 26.56 | 25.80 | 26.39 | 25.94 | qfq | 20,654,905 | 543,531,915 | 1.23% |
| 2025-07-04 | 26.13 | 26.40 | 25.97 | 26.07 | 25.63 | qfq | 20,253,500 | 529,747,712 | -0.87% |
| 2025-07-03 | 25.88 | 26.48 | 25.88 | 26.30 | 25.85 | qfq | 25,679,523 | 673,473,623 | 1.31% |
| 2025-07-02 | 26.50 | 26.51 | 25.81 | 25.96 | 25.52 | qfq | 35,315,283 | 921,581,477 | -3.71% |
| 2025-07-01 | 26.74 | 27.74 | 26.62 | 26.96 | 26.50 | qfq | 50,300,842 | 1,367,583,000 | 0.37% |
| 2025-06-30 | 28.00 | 28.00 | 26.82 | 26.86 | 26.40 | qfq | 72,523,520 | 1,967,331,493 | -2.29% |
| 2025-06-27 | 24.98 | 27.49 | 24.90 | 27.49 | 27.02 | qfq | 61,944,015 | 1,651,528,372 | 10.00% |
| 2025-06-26 | 25.24 | 25.43 | 24.88 | 24.99 | 24.57 | qfq | 17,893,370 | 449,649,641 | -0.99% |
| 2025-06-25 | 24.81 | 25.48 | 24.69 | 25.24 | 24.81 | qfq | 22,464,173 | 562,599,228 | 2.02% |
| 2025-06-24 | 24.32 | 24.78 | 24.32 | 24.74 | 24.32 | qfq | 13,367,324 | 329,836,762 | 1.73% |
| 2025-06-23 | 23.78 | 24.34 | 23.63 | 24.32 | 23.91 | qfq | 10,800,994 | 260,985,805 | 1.16% |
| 2025-06-20 | 24.14 | 24.42 | 24.00 | 24.04 | 23.63 | qfq | 9,410,495 | 227,204,760 | -0.62% |
| 2025-06-19 | 24.70 | 24.85 | 24.14 | 24.19 | 23.78 | qfq | 13,179,345 | 322,313,372 | -2.34% |
| 2025-06-18 | 24.61 | 24.89 | 24.42 | 24.77 | 24.35 | qfq | 11,954,372 | 294,670,346 | 0.04% |
| 2025-06-17 | 25.07 | 25.18 | 24.67 | 24.76 | 24.34 | qfq | 13,609,029 | 337,804,850 | -1.51% |
| 2025-06-16 | 24.74 | 25.42 | 24.69 | 25.14 | 24.71 | qfq | 14,605,348 | 367,731,586 | 0.40% |
| 2025-06-13 | 25.10 | 25.68 | 24.68 | 25.04 | 24.61 | qfq | 24,545,735 | 614,096,209 | -0.20% |
| 2025-06-12 | 25.30 | 25.60 | 25.07 | 25.09 | 24.66 | qfq | 15,867,211 | 400,480,612 | -1.49% |
| 2025-06-11 | 25.49 | 25.75 | 25.20 | 25.47 | 25.04 | qfq | 13,157,800 | 335,963,259 | 0.28% |
| 2025-06-10 | 26.01 | 26.04 | 24.88 | 25.40 | 24.97 | qfq | 21,914,077 | 556,237,151 | -1.93% |
| 2025-06-09 | 25.74 | 26.17 | 25.70 | 25.90 | 25.46 | qfq | 16,410,313 | 425,625,214 | 0.00% |
| 2025-06-06 | 25.98 | 26.48 | 25.60 | 25.90 | 25.46 | qfq | 21,856,409 | 567,501,945 | -0.65% |
| 2025-06-05 | 25.61 | 26.19 | 25.45 | 26.07 | 25.63 | qfq | 25,629,963 | 663,026,686 | 1.76% |
| 2025-06-04 | 25.33 | 25.85 | 25.31 | 25.62 | 25.18 | qfq | 18,484,446 | 473,475,371 | 1.18% |
| 2025-06-03 | 24.78 | 25.67 | 24.65 | 25.32 | 24.89 | qfq | 18,555,396 | 469,968,383 | 1.36% |
| 2025-05-30 | 25.45 | 25.52 | 24.77 | 24.98 | 24.56 | qfq | 20,023,042 | 500,702,431 | -2.80% |
| 2025-05-29 | 25.23 | 25.94 | 25.21 | 25.70 | 25.26 | qfq | 22,107,112 | 565,111,077 | 1.90% |
| 2025-05-28 | 25.63 | 25.96 | 25.20 | 25.22 | 24.79 | qfq | 20,104,851 | 511,852,080 | -1.79% |
| 2025-05-27 | 25.93 | 26.17 | 25.50 | 25.68 | 25.24 | qfq | 20,649,973 | 531,161,405 | -1.95% |
| 2025-05-26 | 26.22 | 27.14 | 25.82 | 26.19 | 25.74 | qfq | 29,832,437 | 785,842,212 | 3.07% |
| 2025-05-23 | 26.16 | 26.48 | 25.40 | 25.41 | 24.98 | qfq | 29,796,672 | 770,249,299 | -3.49% |
| 2025-05-22 | 27.48 | 27.48 | 26.29 | 26.33 | 25.88 | qfq | 30,958,806 | 830,499,159 | -4.29% |
| 2025-05-21 | 27.15 | 27.83 | 26.90 | 27.51 | 27.04 | qfq | 34,118,869 | 936,386,621 | 1.36% |
| 2025-05-20 | 27.01 | 27.47 | 26.73 | 27.14 | 26.68 | qfq | 28,800,948 | 778,897,183 | -0.84% |
| 2025-05-19 | 27.13 | 27.98 | 26.10 | 27.37 | 26.90 | qfq | 42,662,271 | 1,149,310,493 | 0.00% |
| 2025-05-16 | 28.18 | 28.18 | 26.95 | 27.37 | 26.90 | qfq | 42,618,475 | 1,171,484,149 | -3.76% |
| 2025-05-15 | 27.68 | 28.98 | 27.54 | 28.44 | 27.96 | qfq | 62,215,982 | 1,769,977,655 | 1.75% |
| 2025-05-14 | 27.67 | 28.35 | 27.60 | 27.95 | 27.47 | qfq | 36,010,265 | 1,004,042,867 | 0.54% |
| 2025-05-13 | 29.02 | 29.11 | 27.63 | 27.80 | 27.33 | qfq | 49,161,226 | 1,387,727,217 | -3.47% |
| 2025-05-12 | 28.10 | 29.17 | 28.00 | 28.80 | 28.31 | qfq | 60,403,774 | 1,727,976,769 | 0.52% |
| 2025-05-09 | 27.40 | 29.38 | 26.90 | 28.65 | 28.16 | qfq | 92,086,190 | 2,603,086,506 | 3.35% |
| 2025-05-08 | 28.33 | 28.40 | 27.58 | 27.72 | 27.25 | qfq | 67,396,709 | 1,876,006,651 | -4.08% |
| 2025-05-07 | 28.61 | 30.60 | 27.66 | 28.90 | 28.23 | qfq | 122,946,480 | 3,519,066,101 | 2.56% |
| 2025-05-06 | 25.80 | 28.18 | 25.48 | 28.18 | 27.53 | qfq | 64,514,151 | 1,731,125,034 | 9.99% |
| 2025-04-30 | 25.36 | 26.26 | 25.11 | 25.62 | 25.03 | qfq | 56,788,295 | 1,459,538,482 | 0.79% |
| 2025-04-29 | 24.48 | 25.88 | 24.13 | 25.42 | 24.83 | qfq | 58,898,576 | 1,481,561,966 | 4.48% |
| 2025-04-28 | 24.56 | 24.99 | 24.31 | 24.33 | 23.77 | qfq | 29,834,395 | 732,859,308 | -2.13% |
| 2025-04-25 | 24.03 | 25.68 | 23.78 | 24.86 | 24.29 | qfq | 63,007,149 | 1,565,557,691 | 3.93% |
| 2025-04-24 | 24.50 | 24.52 | 23.84 | 23.92 | 23.37 | qfq | 27,720,586 | 667,025,336 | -2.41% |
| 2025-04-23 | 25.00 | 25.08 | 24.45 | 24.51 | 23.94 | qfq | 38,889,871 | 960,196,840 | -0.77% |
| 2025-04-22 | 25.44 | 25.60 | 24.65 | 24.70 | 24.13 | qfq | 45,010,729 | 1,130,056,947 | -0.76% |
| 2025-04-21 | 24.70 | 25.03 | 24.40 | 24.89 | 24.31 | qfq | 41,094,831 | 1,015,187,366 | 1.10% |
| 2025-04-18 | 25.51 | 25.60 | 24.46 | 24.62 | 24.05 | qfq | 65,193,439 | 1,625,674,882 | -6.14% |
| 2025-04-17 | 25.16 | 27.51 | 25.01 | 26.23 | 25.62 | qfq | 90,104,582 | 2,369,269,812 | 1.94% |
| 2025-04-16 | 26.09 | 26.87 | 25.10 | 25.73 | 25.13 | qfq | 85,784,420 | 2,238,298,478 | -0.69% |
| 2025-04-15 | 26.68 | 27.98 | 24.94 | 25.91 | 25.31 | qfq | 120,678,411 | 3,151,757,052 | 1.57% |
| 2025-04-14 | 24.01 | 25.51 | 23.78 | 25.51 | 24.92 | qfq | 97,686,204 | 2,392,585,168 | 10.00% |
| 2025-04-11 | 20.67 | 23.19 | 20.53 | 23.19 | 22.65 | qfq | 45,511,380 | 1,034,666,749 | 10.01% |
| 2025-04-10 | 20.97 | 21.82 | 20.60 | 21.08 | 20.59 | qfq | 36,777,600 | 779,551,436 | 2.28% |
| 2025-04-09 | 19.59 | 21.50 | 17.91 | 20.61 | 20.13 | qfq | 41,422,408 | 800,037,148 | 3.57% |
| 2025-04-08 | 20.50 | 21.33 | 19.40 | 19.90 | 19.44 | qfq | 43,367,398 | 866,379,067 | -7.70% |
| 2025-04-07 | 21.66 | 22.54 | 21.56 | 21.56 | 21.06 | qfq | 19,338,400 | 419,853,913 | -10.02% |
| 2025-04-03 | 22.72 | 24.50 | 22.71 | 23.96 | 23.41 | qfq | 49,320,238 | 1,176,902,793 | 3.99% |
| 2025-04-02 | 23.00 | 23.40 | 22.89 | 23.04 | 22.51 | qfq | 17,333,368 | 399,388,714 | -1.12% |
| 2025-04-01 | 23.72 | 23.78 | 23.27 | 23.30 | 22.76 | qfq | 23,496,915 | 551,873,358 | -0.94% |
| 2025-03-31 | 24.05 | 24.50 | 23.40 | 23.52 | 22.98 | qfq | 36,409,261 | 863,643,362 | -3.76% |
| 2025-03-28 | 24.00 | 24.98 | 23.50 | 24.44 | 23.87 | qfq | 71,510,474 | 1,728,507,752 | 1.79% |
| 2025-03-27 | 21.83 | 24.01 | 21.78 | 24.01 | 23.45 | qfq | 32,803,984 | 763,968,854 | 9.99% |
| 2025-03-26 | 21.70 | 22.18 | 21.70 | 21.83 | 21.33 | qfq | 17,519,322 | 383,991,490 | -0.32% |
| 2025-03-25 | 22.44 | 22.48 | 21.82 | 21.90 | 21.39 | qfq | 21,125,751 | 466,053,552 | -2.67% |
| 2025-03-24 | 23.00 | 23.54 | 22.00 | 22.50 | 21.98 | qfq | 30,658,393 | 694,963,106 | -2.43% |
| 2025-03-21 | 24.22 | 24.55 | 22.99 | 23.06 | 22.53 | qfq | 46,860,771 | 1,106,796,788 | -6.41% |
| 2025-03-20 | 25.56 | 25.70 | 24.60 | 24.64 | 24.07 | qfq | 59,187,016 | 1,484,582,399 | -5.19% |
| 2025-03-19 | 25.60 | 27.19 | 25.10 | 25.99 | 25.39 | qfq | 83,485,534 | 2,181,334,915 | 1.48% |
| 2025-03-18 | 25.24 | 26.60 | 24.97 | 25.61 | 25.02 | qfq | 110,316,041 | 2,834,071,631 | 5.83% |
| 2025-03-17 | 22.10 | 24.20 | 22.10 | 24.20 | 23.64 | qfq | 27,284,264 | 646,201,683 | 10.00% |
| 2025-03-14 | 21.83 | 22.04 | 21.32 | 22.00 | 21.49 | qfq | 15,587,677 | 338,871,775 | 0.64% |
| 2025-03-13 | 22.40 | 22.44 | 21.76 | 21.86 | 21.35 | qfq | 14,979,924 | 329,831,334 | -2.84% |
| 2025-03-12 | 22.48 | 22.79 | 22.40 | 22.50 | 21.98 | qfq | 10,798,611 | 244,075,365 | 0.58% |
| 2025-03-11 | 22.30 | 22.50 | 22.06 | 22.37 | 21.85 | qfq | 9,115,116 | 203,061,228 | -0.75% |
| 2025-03-10 | 22.40 | 22.61 | 22.31 | 22.54 | 22.02 | qfq | 8,942,040 | 200,514,404 | 0.27% |
| 2025-03-07 | 23.00 | 23.02 | 22.32 | 22.48 | 21.96 | qfq | 14,940,691 | 339,350,871 | -2.64% |
| 2025-03-06 | 22.68 | 23.29 | 22.55 | 23.09 | 22.56 | qfq | 20,365,555 | 467,649,398 | 2.26% |
| 2025-03-05 | 22.69 | 22.77 | 22.22 | 22.58 | 22.06 | qfq | 13,103,156 | 294,693,099 | -0.40% |
| 2025-03-04 | 22.18 | 22.75 | 22.10 | 22.67 | 22.15 | qfq | 13,157,154 | 295,641,857 | 0.44% |
| 2025-03-03 | 22.20 | 23.13 | 21.90 | 22.57 | 22.05 | qfq | 20,723,458 | 467,169,259 | 1.80% |
| 2025-02-28 | 23.52 | 23.52 | 22.16 | 22.17 | 21.66 | qfq | 20,484,180 | 466,895,145 | -6.38% |
| 2025-02-27 | 24.15 | 24.25 | 23.27 | 23.68 | 23.13 | qfq | 22,163,480 | 524,928,830 | -2.03% |
| 2025-02-26 | 24.40 | 24.64 | 24.00 | 24.17 | 23.61 | qfq | 23,708,569 | 573,083,494 | -0.70% |
| 2025-02-25 | 24.29 | 25.10 | 24.10 | 24.34 | 23.78 | qfq | 35,869,811 | 879,147,478 | -2.56% |
| 2025-02-24 | 24.00 | 25.45 | 23.40 | 24.98 | 24.40 | qfq | 52,509,042 | 1,285,106,197 | 4.96% |
| 2025-02-21 | 23.18 | 24.10 | 22.90 | 23.80 | 23.25 | qfq | 35,895,878 | 842,977,843 | 3.25% |
| 2025-02-20 | 23.09 | 23.25 | 22.83 | 23.05 | 22.52 | qfq | 20,419,851 | 469,612,782 | -1.03% |
| 2025-02-19 | 23.05 | 23.32 | 22.90 | 23.29 | 22.75 | qfq | 21,576,280 | 499,623,534 | 0.69% |
| 2025-02-18 | 23.72 | 24.60 | 23.08 | 23.13 | 22.60 | qfq | 30,870,877 | 737,031,452 | -2.90% |
| 2025-02-17 | 23.85 | 24.38 | 23.61 | 23.82 | 23.27 | qfq | 21,506,552 | 514,777,207 | -0.13% |
| 2025-02-14 | 24.17 | 24.48 | 23.60 | 23.85 | 23.30 | qfq | 24,983,073 | 597,254,121 | -1.69% |
| 2025-02-13 | 25.03 | 25.08 | 23.88 | 24.26 | 23.70 | qfq | 42,143,937 | 1,026,634,059 | -3.35% |
| 2025-02-12 | 24.36 | 25.40 | 24.28 | 25.10 | 24.52 | qfq | 45,473,814 | 1,137,198,953 | 0.97% |
| 2025-02-11 | 25.00 | 25.79 | 24.82 | 24.86 | 24.29 | qfq | 76,127,297 | 1,920,649,440 | 0.73% |
| 2025-02-10 | 22.60 | 24.68 | 22.51 | 24.68 | 24.11 | qfq | 46,541,642 | 1,105,256,491 | 9.98% |
| 2025-02-07 | 21.63 | 23.17 | 21.52 | 22.44 | 21.92 | qfq | 39,786,658 | 893,469,377 | 3.79% |
| 2025-02-06 | 20.78 | 21.66 | 20.60 | 21.62 | 21.12 | qfq | 18,557,322 | 396,679,985 | 3.79% |
| 2025-02-05 | 20.73 | 21.06 | 20.55 | 20.83 | 20.35 | qfq | 12,934,800 | 270,264,866 | 2.36% |
| 2025-01-27 | 21.14 | 21.28 | 20.34 | 20.35 | 19.88 | qfq | 10,607,770 | 219,678,507 | -3.74% |
| 2025-01-24 | 20.86 | 21.23 | 20.77 | 21.14 | 20.65 | qfq | 9,864,047 | 208,135,936 | 1.20% |
| 2025-01-23 | 21.22 | 21.68 | 20.89 | 20.89 | 20.41 | qfq | 13,235,774 | 281,989,873 | -0.85% |
| 2025-01-22 | 21.33 | 21.34 | 20.97 | 21.07 | 20.58 | qfq | 8,957,670 | 189,271,512 | -1.50% |
| 2025-01-21 | 21.73 | 21.78 | 21.20 | 21.39 | 20.90 | qfq | 9,153,590 | 196,042,128 | -1.20% |
| 2025-01-20 | 21.53 | 21.79 | 21.40 | 21.65 | 21.15 | qfq | 12,601,831 | 272,658,952 | 0.89% |
| 2025-01-17 | 21.37 | 21.66 | 21.20 | 21.46 | 20.96 | qfq | 10,227,712 | 219,000,661 | 0.05% |
| 2025-01-16 | 21.58 | 21.97 | 21.18 | 21.45 | 20.95 | qfq | 13,281,690 | 286,346,840 | 0.19% |
| 2025-01-15 | 21.55 | 21.84 | 21.38 | 21.41 | 20.91 | qfq | 15,042,480 | 324,526,634 | -1.02% |
| 2025-01-14 | 20.53 | 21.72 | 20.40 | 21.63 | 21.13 | qfq | 21,571,917 | 458,661,253 | 6.03% |
| 2025-01-13 | 20.18 | 20.50 | 19.94 | 20.40 | 19.93 | qfq | 9,280,907 | 188,170,392 | -0.34% |
| 2025-01-10 | 21.00 | 21.23 | 20.46 | 20.47 | 20.00 | qfq | 11,615,200 | 242,796,001 | -2.66% |
| 2025-01-09 | 20.93 | 21.38 | 20.83 | 21.03 | 20.54 | qfq | 12,394,895 | 261,378,174 | 0.48% |
| 2025-01-08 | 21.03 | 21.04 | 20.21 | 20.93 | 20.45 | qfq | 13,144,740 | 272,681,292 | -0.10% |
| 2025-01-07 | 20.56 | 20.95 | 20.55 | 20.95 | 20.47 | qfq | 12,930,495 | 269,203,266 | 1.90% |
| 2025-01-06 | 20.59 | 20.83 | 20.27 | 20.56 | 20.08 | qfq | 14,864,785 | 305,590,877 | -0.72% |
| 2025-01-03 | 21.88 | 22.00 | 20.66 | 20.71 | 20.23 | qfq | 18,701,960 | 395,929,652 | -5.43% |
| 2025-01-02 | 22.38 | 22.49 | 21.49 | 21.90 | 21.39 | qfq | 15,159,440 | 334,334,462 | -2.23% |
| 2024-12-31 | 23.28 | 23.32 | 22.40 | 22.40 | 21.88 | qfq | 13,195,000 | 300,759,852 | -3.49% |
| 2024-12-30 | 23.23 | 23.45 | 22.89 | 23.21 | 22.67 | qfq | 10,681,190 | 247,999,761 | -0.13% |
| 2024-12-27 | 23.29 | 23.58 | 23.09 | 23.24 | 22.70 | qfq | 15,047,064 | 351,840,509 | -0.21% |
| 2024-12-26 | 23.05 | 23.40 | 23.05 | 23.29 | 22.75 | qfq | 11,088,926 | 257,914,351 | 0.60% |
| 2024-12-25 | 23.55 | 23.84 | 23.02 | 23.15 | 22.61 | qfq | 13,360,033 | 311,819,567 | -1.87% |
| 2024-12-24 | 23.66 | 23.76 | 23.15 | 23.59 | 23.04 | qfq | 17,168,051 | 402,101,588 | -0.34% |
| 2024-12-23 | 24.50 | 24.54 | 23.54 | 23.67 | 23.12 | qfq | 18,591,225 | 445,600,122 | -3.62% |
| 2024-12-20 | 24.41 | 24.87 | 24.23 | 24.56 | 23.99 | qfq | 14,889,434 | 366,198,808 | 0.61% |
| 2024-12-19 | 24.30 | 24.55 | 24.17 | 24.41 | 23.85 | qfq | 12,720,227 | 309,901,239 | -0.57% |
| 2024-12-18 | 24.15 | 24.64 | 23.99 | 24.55 | 23.98 | qfq | 15,852,171 | 387,284,296 | 1.66% |
| 2024-12-17 | 24.57 | 24.97 | 24.11 | 24.15 | 23.59 | qfq | 18,387,288 | 450,217,366 | -1.71% |
| 2024-12-16 | 25.05 | 25.19 | 24.39 | 24.57 | 24.00 | qfq | 18,170,758 | 449,219,459 | -2.03% |
| 2024-12-13 | 25.78 | 25.78 | 25.04 | 25.08 | 24.50 | qfq | 20,556,560 | 520,483,615 | -3.20% |
| 2024-12-12 | 25.88 | 26.00 | 25.50 | 25.91 | 25.31 | qfq | 18,926,492 | 488,171,754 | -0.19% |
| 2024-12-11 | 25.79 | 26.08 | 25.69 | 25.96 | 25.36 | qfq | 16,608,184 | 429,842,691 | 0.15% |
| 2024-12-10 | 26.70 | 26.74 | 25.87 | 25.92 | 25.32 | qfq | 21,331,555 | 561,371,844 | -0.19% |
| 2024-12-09 | 26.38 | 26.48 | 25.74 | 25.97 | 25.37 | qfq | 18,833,590 | 490,195,417 | -1.93% |
| 2024-12-06 | 26.36 | 26.69 | 26.08 | 26.48 | 25.87 | qfq | 19,674,272 | 519,452,437 | 0.46% |
| 2024-12-05 | 26.46 | 26.64 | 26.28 | 26.36 | 25.75 | qfq | 17,344,094 | 458,330,256 | -1.31% |
| 2024-12-04 | 27.71 | 27.71 | 26.65 | 26.71 | 25.85 | qfq | 22,723,635 | 614,665,491 | -2.55% |
| 2024-12-03 | 27.20 | 27.82 | 26.90 | 27.41 | 26.53 | qfq | 34,067,743 | 933,157,310 | 1.14% |
| 2024-12-02 | 26.71 | 27.20 | 26.52 | 27.10 | 26.23 | qfq | 25,807,285 | 694,256,104 | 2.15% |
| 2024-11-29 | 26.35 | 26.87 | 25.80 | 26.53 | 25.67 | qfq | 28,874,431 | 761,370,274 | -0.26% |
| 2024-11-28 | 27.15 | 27.29 | 26.58 | 26.60 | 25.74 | qfq | 21,624,490 | 582,829,336 | -1.08% |
| 2024-11-27 | 26.43 | 26.95 | 25.63 | 26.89 | 26.02 | qfq | 27,164,493 | 713,041,586 | 0.79% |
| 2024-11-26 | 26.90 | 27.34 | 26.63 | 26.68 | 25.82 | qfq | 20,216,955 | 544,235,620 | -0.78% |
| 2024-11-25 | 27.15 | 27.35 | 26.18 | 26.89 | 26.02 | qfq | 28,987,506 | 773,489,974 | -1.90% |
| 2024-11-22 | 28.65 | 28.71 | 27.35 | 27.41 | 26.53 | qfq | 37,102,070 | 1,041,870,312 | -5.48% |
| 2024-11-21 | 28.51 | 29.59 | 28.41 | 29.00 | 28.06 | qfq | 36,031,015 | 1,047,923,093 | 0.97% |
| 2024-11-20 | 28.20 | 28.76 | 27.88 | 28.72 | 27.79 | qfq | 31,680,869 | 901,528,693 | 1.84% |
| 2024-11-19 | 27.23 | 28.20 | 27.00 | 28.20 | 27.29 | qfq | 32,558,234 | 900,371,360 | 3.11% |
| 2024-11-18 | 28.80 | 29.48 | 27.03 | 27.35 | 26.47 | qfq | 45,092,976 | 1,267,813,463 | -5.62% |
| 2024-11-15 | 31.50 | 32.20 | 28.95 | 28.98 | 28.04 | qfq | 56,246,626 | 1,712,156,763 | -9.92% |
| 2024-11-14 | 33.37 | 34.28 | 31.88 | 32.17 | 31.13 | qfq | 54,715,105 | 1,815,940,176 | -6.65% |
| 2024-11-13 | 33.00 | 35.50 | 32.01 | 34.46 | 33.35 | qfq | 80,976,815 | 2,741,835,189 | 1.80% |
| 2024-11-12 | 33.06 | 34.58 | 32.00 | 33.85 | 32.76 | qfq | 78,957,756 | 2,620,489,816 | 2.48% |
| 2024-11-11 | 32.10 | 33.32 | 32.00 | 33.03 | 31.96 | qfq | 67,063,529 | 2,192,326,658 | 3.28% |
| 2024-11-08 | 31.25 | 32.49 | 31.24 | 31.98 | 30.95 | qfq | 64,817,148 | 2,063,580,174 | 2.43% |
| 2024-11-07 | 31.18 | 31.28 | 29.80 | 31.22 | 30.21 | qfq | 61,992,716 | 1,899,610,156 | -1.36% |
| 2024-11-06 | 31.70 | 32.73 | 31.20 | 31.65 | 30.63 | qfq | 62,838,089 | 2,008,717,859 | -0.47% |
| 2024-11-05 | 31.30 | 32.59 | 31.00 | 31.80 | 30.77 | qfq | 78,911,100 | 2,500,839,790 | 1.60% |
| 2024-11-04 | 31.21 | 33.33 | 31.21 | 31.30 | 30.29 | qfq | 83,353,854 | 2,636,021,914 | -9.75% |
| 2024-11-01 | 36.53 | 37.11 | 34.68 | 34.68 | 33.56 | qfq | 60,236,432 | 2,135,182,591 | -9.99% |
| 2024-10-31 | 37.99 | 41.02 | 36.87 | 38.53 | 37.29 | qfq | 150,416,379 | 5,900,623,163 | 1.45% |
| 2024-10-30 | 36.10 | 38.97 | 33.50 | 37.98 | 36.75 | qfq | 184,028,318 | 6,746,594,994 | 7.20% |
| 2024-10-29 | 31.61 | 35.43 | 31.20 | 35.43 | 34.29 | qfq | 117,005,828 | 3,907,870,788 | 10.00% |
| 2024-10-28 | 30.00 | 33.79 | 30.00 | 32.21 | 31.17 | qfq | 124,709,862 | 3,974,272,348 | 4.34% |
| 2024-10-25 | 31.30 | 32.36 | 30.80 | 30.87 | 29.87 | qfq | 118,370,238 | 3,737,211,754 | 3.80% |
| 2024-10-24 | 28.50 | 30.44 | 28.20 | 29.74 | 28.78 | qfq | 62,971,091 | 1,855,033,452 | 0.75% |
| 2024-10-23 | 30.50 | 30.89 | 29.22 | 29.52 | 28.57 | qfq | 109,294,439 | 3,273,349,569 | -9.09% |
| 2024-10-22 | 30.99 | 34.00 | 29.89 | 32.47 | 31.42 | qfq | 133,204,558 | 4,344,903,236 | 4.84% |
| 2024-10-21 | 30.00 | 31.86 | 29.66 | 30.97 | 29.97 | qfq | 112,573,998 | 3,474,025,696 | -0.03% |
| 2024-10-18 | 31.87 | 33.00 | 29.24 | 30.98 | 29.98 | qfq | 168,896,302 | 5,205,719,566 | -1.62% |
| 2024-10-17 | 30.58 | 31.49 | 30.00 | 31.49 | 30.47 | qfq | 136,943,590 | 4,270,584,661 | 9.99% |
| 2024-10-16 | 25.30 | 28.63 | 25.29 | 28.63 | 27.71 | qfq | 82,415,639 | 2,241,546,285 | 9.99% |
| 2024-10-15 | 26.50 | 27.71 | 25.99 | 26.03 | 25.19 | qfq | 69,258,184 | 1,855,160,318 | -2.14% |
| 2024-10-14 | 24.48 | 27.00 | 24.02 | 26.60 | 25.74 | qfq | 73,248,884 | 1,864,556,037 | 6.91% |
| 2024-10-11 | 26.46 | 26.46 | 24.88 | 24.88 | 24.08 | qfq | 68,149,893 | 1,728,883,403 | -9.99% |
| 2024-10-10 | 30.00 | 30.60 | 27.64 | 27.64 | 26.75 | qfq | 98,990,581 | 2,777,875,891 | -10.00% |
| 2024-10-09 | 32.33 | 34.56 | 29.79 | 30.71 | 29.72 | qfq | 144,942,891 | 4,711,446,649 | -5.01% |
| 2024-10-08 | 31.50 | 32.33 | 30.50 | 32.33 | 31.29 | qfq | 115,310,387 | 3,645,500,982 | 10.00% |
| 2024-09-30 | 26.85 | 29.39 | 26.83 | 29.39 | 28.44 | qfq | 129,105,763 | 3,674,831,391 | 9.99% |
| 2024-09-27 | 26.04 | 27.50 | 26.00 | 26.72 | 25.86 | qfq | 113,820,201 | 3,034,862,403 | 2.18% |
| 2024-09-26 | 25.35 | 26.34 | 25.14 | 26.15 | 25.31 | qfq | 109,289,752 | 2,820,055,322 | 0.62% |
| 2024-09-25 | 25.76 | 27.47 | 25.76 | 25.99 | 25.15 | qfq | 174,898,289 | 4,591,191,766 | -9.19% |
| 2024-09-24 | 28.62 | 28.62 | 28.62 | 28.62 | 27.70 | qfq | 14,502,200 | 415,052,964 | -10.00% |
| 2024-09-23 | 32.00 | 33.84 | 31.01 | 31.80 | 30.77 | qfq | 178,227,743 | 5,809,895,744 | 3.38% |
| 2024-09-20 | 31.23 | 31.68 | 30.44 | 30.76 | 29.77 | qfq | 84,663,527 | 2,618,903,258 | -1.38% |
| 2024-09-19 | 30.75 | 31.72 | 29.87 | 31.19 | 30.18 | qfq | 103,860,282 | 3,216,035,187 | 1.00% |
| 2024-09-18 | 30.38 | 31.55 | 30.29 | 30.88 | 29.88 | qfq | 105,024,022 | 3,244,808,942 | 4.75% |
| 2024-09-13 | 32.50 | 32.50 | 29.48 | 29.48 | 28.53 | qfq | 142,552,224 | 4,410,403,133 | -9.98% |
| 2024-09-12 | 33.88 | 34.60 | 32.52 | 32.75 | 31.69 | qfq | 120,919,464 | 4,044,560,343 | -4.46% |
| 2024-09-11 | 33.66 | 34.99 | 33.30 | 34.28 | 33.17 | qfq | 119,594,860 | 4,083,296,687 | 1.84% |
| 2024-09-10 | 34.34 | 35.49 | 33.66 | 33.66 | 32.57 | qfq | 135,525,233 | 4,595,508,909 | -10.00% |
| 2024-09-09 | 43.77 | 43.80 | 37.40 | 37.40 | 36.19 | qfq | 90,288,684 | 3,511,985,871 | -9.99% |
| 2024-09-06 | 38.76 | 41.55 | 38.50 | 41.55 | 40.21 | qfq | 112,108,429 | 4,546,654,493 | 10.01% |
| 2024-09-05 | 35.61 | 37.77 | 34.80 | 37.77 | 36.55 | qfq | 90,515,222 | 3,299,382,262 | 9.99% |
| 2024-09-04 | 32.98 | 34.34 | 30.00 | 34.34 | 33.23 | qfq | 135,678,492 | 4,496,943,665 | 9.99% |
| 2024-09-03 | 28.00 | 31.22 | 27.50 | 31.22 | 30.21 | qfq | 99,325,043 | 2,984,779,661 | 10.01% |
| 2024-09-02 | 28.00 | 28.38 | 27.18 | 28.38 | 27.46 | qfq | 116,106,461 | 3,261,187,898 | 10.00% |
| 2024-08-30 | 24.25 | 25.80 | 23.88 | 25.80 | 24.97 | qfq | 97,754,287 | 2,444,384,478 | 10.02% |
| 2024-08-29 | 24.00 | 24.85 | 21.52 | 23.45 | 22.69 | qfq | 165,380,967 | 3,961,241,107 | 3.81% |
| 2024-08-28 | 20.68 | 22.59 | 19.11 | 22.59 | 21.86 | qfq | 118,666,130 | 2,492,010,051 | 9.98% |
| 2024-08-27 | 19.90 | 20.54 | 19.30 | 20.54 | 19.88 | qfq | 149,661,502 | 3,034,228,587 | 10.02% |
| 2024-08-26 | 18.67 | 18.67 | 18.67 | 18.67 | 18.07 | qfq | 12,004,510 | 224,124,202 | 10.02% |
| 2024-08-23 | 16.97 | 16.97 | 16.96 | 16.97 | 16.42 | qfq | 25,796,313 | 437,763,346 | 9.98% |
| 2024-08-22 | 15.43 | 15.43 | 15.43 | 15.43 | 14.93 | qfq | 42,537,204 | 656,349,058 | 9.98% |
| 2024-08-21 | 14.00 | 14.03 | 13.78 | 14.03 | 13.58 | qfq | 23,856,993 | 333,932,267 | 10.04% |
| 2024-08-20 | 12.75 | 12.75 | 12.70 | 12.75 | 12.34 | qfq | 48,173,725 | 614,183,383 | 10.01% |
| 2024-08-19 | 11.59 | 11.59 | 11.59 | 11.59 | 11.22 | qfq | 5,750,230 | 66,645,166 | 9.96% |
| 2024-08-16 | 9.73 | 10.54 | 9.65 | 10.54 | 10.20 | qfq | 35,573,565 | 364,876,629 | 10.02% |
| 2024-08-15 | 8.79 | 9.58 | 8.70 | 9.58 | 9.27 | qfq | 26,715,805 | 249,414,157 | 9.99% |
| 2024-08-14 | 8.71 | 9.25 | 8.56 | 8.71 | 8.43 | qfq | 14,285,650 | 126,810,283 | 1.28% |
| 2024-08-13 | 8.54 | 8.62 | 8.47 | 8.60 | 8.32 | qfq | 2,254,995 | 19,278,347 | 0.58% |
| 2024-08-12 | 8.61 | 8.67 | 8.50 | 8.55 | 8.27 | qfq | 2,949,900 | 25,268,463 | -1.27% |
| 2024-08-09 | 8.66 | 8.83 | 8.61 | 8.66 | 8.38 | qfq | 3,727,415 | 32,465,366 | 0.70% |
| 2024-08-08 | 8.53 | 8.65 | 8.39 | 8.60 | 8.32 | qfq | 3,269,070 | 27,850,739 | 0.82% |
| 2024-08-07 | 8.59 | 8.59 | 8.48 | 8.53 | 8.25 | qfq | 2,686,125 | 22,930,824 | -0.70% |
| 2024-08-06 | 8.55 | 8.62 | 8.46 | 8.59 | 8.31 | qfq | 3,546,496 | 30,271,588 | 1.66% |
| 2024-08-05 | 8.71 | 8.83 | 8.44 | 8.45 | 8.18 | qfq | 5,926,775 | 51,045,130 | -4.09% |
| 2024-08-02 | 8.96 | 9.02 | 8.79 | 8.81 | 8.53 | qfq | 5,769,621 | 51,421,229 | -2.44% |
| 2024-08-01 | 8.98 | 9.13 | 8.95 | 9.03 | 8.74 | qfq | 5,059,486 | 45,726,911 | 0.00% |
| 2024-07-31 | 8.65 | 9.04 | 8.65 | 9.03 | 8.74 | qfq | 9,895,992 | 87,873,559 | 5.00% |
| 2024-07-30 | 8.43 | 8.65 | 8.35 | 8.60 | 8.32 | qfq | 3,657,700 | 31,148,745 | 1.53% |
| 2024-07-29 | 8.46 | 8.53 | 8.38 | 8.47 | 8.20 | qfq | 2,902,900 | 24,562,785 | 0.00% |
| 2024-07-26 | 8.31 | 8.49 | 8.26 | 8.47 | 8.20 | qfq | 3,893,645 | 32,841,455 | 2.29% |
| 2024-07-25 | 8.19 | 8.43 | 8.14 | 8.28 | 8.01 | qfq | 3,818,058 | 31,564,449 | -0.24% |
| 2024-07-24 | 8.42 | 8.50 | 8.28 | 8.30 | 8.03 | qfq | 4,792,890 | 40,115,325 | -1.54% |
| 2024-07-23 | 8.71 | 8.83 | 8.43 | 8.43 | 8.16 | qfq | 7,773,015 | 67,148,505 | -4.20% |
| 2024-07-22 | 8.66 | 9.25 | 8.62 | 8.80 | 8.52 | qfq | 8,301,164 | 73,154,475 | 1.62% |
| 2024-07-19 | 8.52 | 8.73 | 8.52 | 8.66 | 8.38 | qfq | 3,667,170 | 31,685,919 | 0.70% |
| 2024-07-18 | 8.61 | 8.61 | 8.37 | 8.60 | 8.32 | qfq | 4,939,420 | 41,859,479 | -0.69% |
| 2024-07-17 | 8.80 | 8.96 | 8.64 | 8.66 | 8.38 | qfq | 3,343,500 | 29,160,177 | -1.59% |
| 2024-07-16 | 8.77 | 8.82 | 8.68 | 8.80 | 8.52 | qfq | 2,807,782 | 24,577,134 | 0.69% |
| 2024-07-15 | 8.83 | 8.90 | 8.70 | 8.74 | 8.46 | qfq | 2,702,102 | 23,662,154 | -1.35% |
| 2024-07-12 | 8.87 | 8.90 | 8.79 | 8.86 | 8.57 | qfq | 2,777,845 | 24,594,606 | -0.11% |
| 2024-07-11 | 8.74 | 8.89 | 8.71 | 8.87 | 8.58 | qfq | 4,575,650 | 40,385,338 | 2.90% |
| 2024-07-10 | 8.66 | 8.79 | 8.61 | 8.62 | 8.34 | qfq | 3,271,990 | 28,374,617 | -1.15% |
| 2024-07-09 | 8.30 | 8.75 | 8.29 | 8.72 | 8.44 | qfq | 6,817,674 | 58,195,206 | 4.81% |
| 2024-07-08 | 8.67 | 8.67 | 8.28 | 8.32 | 8.05 | qfq | 4,730,500 | 39,701,700 | -2.92% |
| 2024-07-05 | 8.53 | 8.62 | 8.38 | 8.57 | 8.29 | qfq | 3,713,226 | 31,601,324 | 0.47% |
| 2024-07-04 | 8.84 | 8.85 | 8.53 | 8.53 | 8.25 | qfq | 4,473,385 | 38,770,288 | -3.07% |
| 2024-07-03 | 8.79 | 8.86 | 8.65 | 8.80 | 8.52 | qfq | 3,549,806 | 31,135,275 | 0.11% |
| 2024-07-02 | 8.82 | 8.89 | 8.74 | 8.79 | 8.51 | qfq | 4,842,375 | 42,650,413 | -0.23% |
| 2024-07-01 | 8.90 | 8.91 | 8.62 | 8.81 | 8.53 | qfq | 6,075,120 | 53,179,979 | -1.01% |
| 2024-06-28 | 8.71 | 9.10 | 8.65 | 8.90 | 8.61 | qfq | 7,650,630 | 68,443,086 | 1.95% |
| 2024-06-27 | 8.87 | 8.94 | 8.67 | 8.73 | 8.45 | qfq | 5,656,400 | 49,869,173 | -2.46% |
| 2024-06-26 | 8.62 | 8.98 | 8.46 | 8.95 | 8.66 | qfq | 8,927,850 | 78,108,384 | 3.47% |
| 2024-06-25 | 8.71 | 8.90 | 8.57 | 8.65 | 8.37 | qfq | 10,547,779 | 91,796,360 | -1.93% |
| 2024-06-24 | 9.40 | 9.42 | 8.79 | 8.82 | 8.54 | qfq | 14,877,487 | 134,468,186 | -6.57% |
| 2024-06-21 | 9.55 | 9.56 | 9.32 | 9.44 | 9.14 | qfq | 13,335,420 | 126,025,332 | -2.48% |
| 2024-06-20 | 9.97 | 10.15 | 9.60 | 9.68 | 9.37 | qfq | 26,410,491 | 258,066,575 | -4.72% |
| 2024-06-19 | 9.28 | 10.16 | 9.13 | 10.16 | 9.83 | qfq | 18,045,064 | 176,246,545 | 9.96% |
| 2024-06-18 | 9.18 | 9.31 | 9.12 | 9.24 | 8.94 | qfq | 3,066,187 | 28,338,145 | 0.43% |
| 2024-06-17 | 9.01 | 9.31 | 9.01 | 9.20 | 8.90 | qfq | 4,006,995 | 36,827,743 | 0.77% |
| 2024-06-14 | 9.05 | 9.18 | 8.95 | 9.13 | 8.84 | qfq | 3,637,447 | 32,935,526 | 0.55% |
| 2024-06-13 | 9.17 | 9.23 | 9.01 | 9.08 | 8.79 | qfq | 3,197,355 | 29,016,087 | -0.66% |
| 2024-06-12 | 9.24 | 9.40 | 9.12 | 9.14 | 8.85 | qfq | 3,858,808 | 35,674,838 | -1.30% |
| 2024-06-11 | 8.95 | 9.27 | 8.79 | 9.26 | 8.96 | qfq | 5,351,984 | 48,637,229 | 3.81% |
| 2024-06-07 | 8.80 | 9.00 | 8.76 | 8.92 | 8.63 | qfq | 4,963,877 | 44,020,859 | 1.48% |
| 2024-06-06 | 9.19 | 9.33 | 8.73 | 8.79 | 8.51 | qfq | 8,638,385 | 77,180,743 | -4.25% |
| 2024-06-05 | 9.21 | 9.38 | 9.17 | 9.18 | 8.88 | qfq | 3,420,071 | 31,676,458 | -1.29% |
| 2024-06-04 | 9.52 | 9.52 | 9.19 | 9.30 | 9.00 | qfq | 5,934,135 | 55,327,436 | -2.92% |
| 2024-06-03 | 9.61 | 9.73 | 9.48 | 9.58 | 9.27 | qfq | 5,096,100 | 48,974,194 | -0.21% |
| 2024-05-31 | 9.50 | 9.67 | 9.43 | 9.60 | 9.29 | qfq | 4,824,195 | 46,307,676 | 1.48% |
| 2024-05-30 | 9.48 | 9.52 | 9.29 | 9.46 | 9.15 | qfq | 4,086,830 | 38,540,586 | -0.94% |
| 2024-05-29 | 9.49 | 9.65 | 9.45 | 9.55 | 9.05 | qfq | 3,500,530 | 33,490,667 | 0.63% |
| 2024-05-28 | 9.53 | 9.72 | 9.42 | 9.49 | 8.99 | qfq | 5,464,400 | 52,175,191 | -1.04% |
| 2024-05-27 | 9.60 | 9.67 | 9.24 | 9.59 | 9.09 | qfq | 8,904,667 | 84,186,123 | -1.34% |
| 2024-05-24 | 9.85 | 9.89 | 9.71 | 9.72 | 9.21 | qfq | 6,992,578 | 68,543,092 | -0.92% |
| 2024-05-23 | 10.02 | 10.10 | 9.79 | 9.81 | 9.29 | qfq | 9,456,843 | 93,622,772 | -2.19% |
| 2024-05-22 | 9.92 | 10.06 | 9.89 | 10.03 | 9.50 | qfq | 11,488,575 | 114,642,448 | 1.11% |
| 2024-05-21 | 10.05 | 10.15 | 9.88 | 9.92 | 9.40 | qfq | 12,482,451 | 124,375,818 | -1.29% |
| 2024-05-20 | 10.70 | 10.70 | 10.01 | 10.05 | 9.52 | qfq | 20,577,055 | 209,130,229 | -3.18% |
| 2024-05-17 | 9.70 | 10.38 | 9.70 | 10.38 | 9.83 | qfq | 18,278,671 | 184,754,909 | 9.96% |
| 2024-05-16 | 9.41 | 9.54 | 9.41 | 9.44 | 8.94 | qfq | 2,656,730 | 25,199,513 | 0.64% |
| 2024-05-15 | 9.47 | 9.54 | 9.37 | 9.38 | 8.89 | qfq | 2,454,800 | 23,205,637 | -0.85% |
| 2024-05-14 | 9.47 | 9.60 | 9.43 | 9.46 | 8.96 | qfq | 2,668,250 | 25,349,119 | -0.11% |
| 2024-05-13 | 9.55 | 9.59 | 9.35 | 9.47 | 8.97 | qfq | 2,936,960 | 27,775,472 | -1.35% |
| 2024-05-10 | 9.76 | 9.82 | 9.55 | 9.60 | 9.10 | qfq | 4,490,535 | 43,267,239 | -1.74% |
| 2024-05-09 | 9.70 | 9.97 | 9.69 | 9.77 | 9.26 | qfq | 4,002,910 | 39,227,787 | 0.51% |
| 2024-05-08 | 9.80 | 9.84 | 9.66 | 9.72 | 9.21 | qfq | 3,534,962 | 34,473,258 | -1.22% |
| 2024-05-07 | 9.75 | 9.85 | 9.72 | 9.84 | 9.32 | qfq | 3,827,560 | 37,530,826 | 0.61% |
| 2024-05-06 | 9.90 | 9.92 | 9.76 | 9.78 | 9.27 | qfq | 4,059,481 | 39,946,812 | 0.31% |
| 2024-04-30 | 9.68 | 9.83 | 9.63 | 9.75 | 9.24 | qfq | 5,227,200 | 50,912,826 | -0.20% |
| 2024-04-29 | 9.42 | 9.79 | 9.42 | 9.77 | 9.26 | qfq | 5,416,762 | 52,374,360 | 4.05% |
| 2024-04-26 | 9.28 | 9.41 | 9.16 | 9.39 | 8.90 | qfq | 3,889,865 | 36,191,660 | 2.51% |
| 2024-04-25 | 9.10 | 9.25 | 9.04 | 9.16 | 8.68 | qfq | 2,242,845 | 20,562,293 | 0.55% |
| 2024-04-24 | 9.00 | 9.11 | 8.90 | 9.11 | 8.63 | qfq | 2,706,858 | 24,479,484 | 1.67% |
| 2024-04-23 | 9.00 | 9.04 | 8.86 | 8.96 | 8.49 | qfq | 2,613,119 | 23,411,970 | 0.67% |
| 2024-04-22 | 8.96 | 9.07 | 8.77 | 8.90 | 8.43 | qfq | 3,870,517 | 34,523,427 | -0.89% |
| 2024-04-19 | 9.12 | 9.14 | 8.90 | 8.98 | 8.51 | qfq | 4,647,978 | 41,782,207 | -2.39% |
| 2024-04-18 | 9.44 | 9.44 | 9.10 | 9.20 | 8.72 | qfq | 5,134,190 | 47,460,131 | -2.23% |
| 2024-04-17 | 8.98 | 9.43 | 8.96 | 9.41 | 8.92 | qfq | 4,931,806 | 45,640,560 | 6.09% |
| 2024-04-16 | 9.08 | 9.30 | 8.84 | 8.87 | 8.40 | qfq | 6,235,959 | 56,277,567 | -3.59% |
| 2024-04-15 | 9.40 | 9.45 | 9.05 | 9.20 | 8.72 | qfq | 4,975,873 | 45,901,138 | -1.71% |
| 2024-04-12 | 9.41 | 9.58 | 9.34 | 9.36 | 8.87 | qfq | 3,686,645 | 34,796,840 | -0.43% |
| 2024-04-11 | 9.27 | 9.59 | 9.27 | 9.40 | 8.91 | qfq | 3,439,319 | 32,511,315 | 0.00% |
| 2024-04-10 | 9.59 | 9.63 | 9.29 | 9.40 | 8.91 | qfq | 3,219,785 | 30,275,758 | -1.88% |
| 2024-04-09 | 9.50 | 9.63 | 9.48 | 9.58 | 9.08 | qfq | 2,463,057 | 23,525,908 | 0.84% |
| 2024-04-08 | 9.80 | 9.80 | 9.50 | 9.50 | 9.00 | qfq | 3,689,592 | 35,462,698 | -2.46% |
| 2024-04-03 | 9.80 | 9.83 | 9.66 | 9.74 | 9.23 | qfq | 4,590,061 | 44,672,407 | -0.92% |
| 2024-04-02 | 9.88 | 10.09 | 9.77 | 9.83 | 9.31 | qfq | 4,775,774 | 47,223,344 | -0.20% |
| 2024-04-01 | 9.60 | 9.86 | 9.57 | 9.85 | 9.33 | qfq | 4,552,321 | 44,464,502 | 2.50% |
| 2024-03-29 | 9.64 | 9.70 | 9.47 | 9.61 | 9.11 | qfq | 2,918,048 | 27,896,637 | -0.31% |
| 2024-03-28 | 9.36 | 9.75 | 9.31 | 9.64 | 9.13 | qfq | 4,539,537 | 43,461,407 | 3.32% |
| 2024-03-27 | 9.68 | 9.70 | 9.32 | 9.33 | 8.84 | qfq | 4,405,296 | 41,957,389 | -3.72% |
| 2024-03-26 | 9.69 | 9.79 | 9.53 | 9.69 | 9.18 | qfq | 4,406,936 | 42,573,596 | 0.00% |
| 2024-03-25 | 9.90 | 9.99 | 9.65 | 9.69 | 9.18 | qfq | 4,674,711 | 46,002,987 | -2.32% |
| 2024-03-22 | 10.02 | 10.07 | 9.82 | 9.92 | 9.40 | qfq | 4,554,608 | 45,264,306 | -1.49% |
| 2024-03-21 | 10.05 | 10.15 | 9.94 | 10.07 | 9.54 | qfq | 4,870,968 | 48,887,727 | -0.10% |
| 2024-03-20 | 9.96 | 10.14 | 9.94 | 10.08 | 9.55 | qfq | 6,178,794 | 62,015,181 | 1.10% |
| 2024-03-19 | 10.00 | 10.14 | 9.95 | 9.97 | 9.45 | qfq | 5,734,674 | 57,544,049 | -0.60% |
| 2024-03-18 | 9.95 | 10.05 | 9.88 | 10.03 | 9.50 | qfq | 7,700,005 | 76,633,819 | 0.70% |
| 2024-03-15 | 9.99 | 10.06 | 9.78 | 9.96 | 9.44 | qfq | 10,702,857 | 105,836,089 | -1.09% |
| 2024-03-14 | 9.90 | 10.57 | 9.81 | 10.07 | 9.54 | qfq | 16,879,335 | 171,093,480 | 1.41% |
| 2024-03-13 | 9.90 | 10.00 | 9.82 | 9.93 | 9.41 | qfq | 4,080,590 | 40,438,302 | -0.10% |
| 2024-03-12 | 9.81 | 10.09 | 9.80 | 9.94 | 9.42 | qfq | 5,155,567 | 51,155,547 | 1.33% |
| 2024-03-11 | 9.72 | 9.82 | 9.61 | 9.81 | 9.29 | qfq | 3,710,824 | 35,989,822 | 0.82% |
| 2024-03-08 | 9.61 | 9.74 | 9.52 | 9.73 | 9.22 | qfq | 3,144,756 | 30,293,237 | 1.57% |
| 2024-03-07 | 9.77 | 9.80 | 9.56 | 9.58 | 9.08 | qfq | 3,446,804 | 33,422,040 | -1.34% |
| 2024-03-06 | 9.70 | 9.81 | 9.54 | 9.71 | 9.20 | qfq | 3,495,941 | 33,863,807 | -0.51% |
| 2024-03-05 | 9.85 | 9.89 | 9.71 | 9.76 | 9.25 | qfq | 3,747,250 | 36,659,556 | -1.71% |
| 2024-03-04 | 10.00 | 10.05 | 9.78 | 9.93 | 9.41 | qfq | 4,142,752 | 40,953,408 | -0.70% |
| 2024-03-01 | 9.82 | 10.03 | 9.80 | 10.00 | 9.47 | qfq | 5,771,901 | 57,453,835 | 1.63% |
| 2024-02-29 | 9.52 | 9.87 | 9.46 | 9.84 | 9.32 | qfq | 5,754,600 | 56,024,737 | 3.25% |
| 2024-02-28 | 10.02 | 10.16 | 9.50 | 9.53 | 9.03 | qfq | 7,964,009 | 78,554,648 | -5.08% |
| 2024-02-27 | 9.78 | 10.05 | 9.71 | 10.04 | 9.51 | qfq | 5,706,799 | 56,438,249 | 2.34% |
| 2024-02-26 | 9.91 | 9.97 | 9.70 | 9.81 | 9.29 | qfq | 5,913,716 | 58,082,604 | 0.20% |
| 2024-02-23 | 9.76 | 9.79 | 9.60 | 9.79 | 9.28 | qfq | 5,397,797 | 52,363,249 | 0.51% |
| 2024-02-22 | 9.60 | 9.82 | 9.58 | 9.74 | 9.23 | qfq | 4,162,086 | 40,399,194 | 0.72% |
| 2024-02-21 | 9.48 | 9.96 | 9.38 | 9.67 | 9.16 | qfq | 5,258,590 | 51,036,691 | 1.04% |
| 2024-02-20 | 9.80 | 9.81 | 9.41 | 9.57 | 9.07 | qfq | 5,949,629 | 56,589,627 | -2.94% |
| 2024-02-19 | 9.56 | 9.94 | 9.52 | 9.86 | 9.34 | qfq | 11,936,020 | 116,596,531 | 6.36% |
| 2024-02-08 | 9.09 | 9.58 | 9.06 | 9.27 | 8.78 | qfq | 9,672,990 | 90,174,325 | 2.09% |
| 2024-02-07 | 8.63 | 9.25 | 8.63 | 9.08 | 8.60 | qfq | 10,988,081 | 99,545,423 | 4.97% |
| 2024-02-06 | 8.02 | 8.76 | 7.78 | 8.65 | 8.20 | qfq | 9,205,499 | 76,322,284 | 8.67% |
| 2024-02-05 | 8.63 | 8.70 | 7.80 | 7.96 | 7.54 | qfq | 10,344,352 | 84,080,155 | -7.66% |
| 2024-02-02 | 9.10 | 9.25 | 8.31 | 8.62 | 8.17 | qfq | 7,784,350 | 67,888,456 | -5.17% |
| 2024-02-01 | 9.16 | 9.40 | 8.94 | 9.09 | 8.61 | qfq | 5,914,012 | 53,946,978 | -2.47% |
| 2024-01-31 | 9.53 | 9.70 | 9.20 | 9.32 | 8.83 | qfq | 6,177,398 | 58,408,224 | -3.92% |
| 2024-01-30 | 9.95 | 10.05 | 9.65 | 9.70 | 9.19 | qfq | 4,216,118 | 41,684,590 | -3.19% |
| 2024-01-29 | 10.43 | 10.43 | 9.99 | 10.02 | 9.49 | qfq | 3,786,581 | 38,401,280 | -2.53% |
| 2024-01-26 | 10.24 | 10.39 | 10.14 | 10.28 | 9.74 | qfq | 4,397,035 | 45,230,807 | 0.39% |
| 2024-01-25 | 9.76 | 10.26 | 9.72 | 10.24 | 9.70 | qfq | 4,751,674 | 47,702,157 | 4.60% |
| 2024-01-24 | 9.70 | 9.83 | 9.41 | 9.79 | 9.28 | qfq | 4,374,584 | 42,191,731 | 1.56% |
| 2024-01-23 | 9.42 | 9.68 | 9.31 | 9.64 | 9.13 | qfq | 5,056,144 | 48,103,960 | 1.80% |
| 2024-01-22 | 10.06 | 10.14 | 9.40 | 9.47 | 8.97 | qfq | 6,489,480 | 63,549,727 | -6.61% |
| 2024-01-19 | 10.13 | 10.27 | 10.08 | 10.14 | 9.61 | qfq | 3,856,745 | 39,269,326 | 0.10% |
| 2024-01-18 | 10.22 | 10.35 | 9.78 | 10.13 | 9.60 | qfq | 6,673,026 | 66,769,072 | -1.55% |
| 2024-01-17 | 10.55 | 10.58 | 10.29 | 10.29 | 9.75 | qfq | 3,164,743 | 33,017,519 | -2.37% |
| 2024-01-16 | 10.60 | 10.64 | 10.40 | 10.54 | 9.99 | qfq | 2,992,640 | 31,431,988 | -0.57% |
| 2024-01-15 | 10.55 | 10.68 | 10.36 | 10.60 | 10.04 | qfq | 3,642,444 | 38,365,280 | 0.28% |
| 2024-01-12 | 10.72 | 10.74 | 10.55 | 10.57 | 10.01 | qfq | 2,588,800 | 27,508,067 | -1.49% |
| 2024-01-11 | 10.47 | 10.76 | 10.45 | 10.73 | 10.17 | qfq | 4,527,680 | 48,097,115 | 2.48% |
| 2024-01-10 | 10.57 | 10.65 | 10.37 | 10.47 | 9.92 | qfq | 3,534,250 | 37,133,415 | -0.85% |
| 2024-01-09 | 10.64 | 10.66 | 10.47 | 10.56 | 10.01 | qfq | 4,204,841 | 44,423,877 | 0.19% |
| 2024-01-08 | 10.93 | 10.93 | 10.52 | 10.54 | 9.99 | qfq | 4,483,000 | 47,838,079 | -3.57% |
| 2024-01-05 | 11.08 | 11.15 | 10.87 | 10.93 | 10.36 | qfq | 2,593,847 | 28,539,271 | -1.26% |
| 2024-01-04 | 11.23 | 11.23 | 11.00 | 11.07 | 10.49 | qfq | 2,904,734 | 32,186,166 | -0.90% |
| 2024-01-03 | 11.27 | 11.35 | 11.09 | 11.17 | 10.58 | qfq | 2,684,105 | 30,027,749 | -0.80% |
| 2024-01-02 | 11.28 | 11.33 | 11.24 | 11.26 | 10.67 | qfq | 3,002,076 | 33,903,831 | -0.09% |
| 2023-12-29 | 11.09 | 11.28 | 11.07 | 11.27 | 10.68 | qfq | 2,698,038 | 30,193,337 | 1.26% |
| 2023-12-28 | 10.98 | 11.16 | 10.85 | 11.13 | 10.55 | qfq | 2,383,200 | 26,329,135 | 1.46% |
| 2023-12-27 | 10.81 | 10.99 | 10.76 | 10.97 | 10.39 | qfq | 2,082,565 | 22,679,811 | 1.29% |
| 2023-12-26 | 11.24 | 11.24 | 10.79 | 10.83 | 10.26 | qfq | 2,826,800 | 30,740,741 | -1.90% |
| 2023-12-25 | 11.20 | 11.20 | 11.00 | 11.04 | 10.46 | qfq | 2,823,293 | 31,186,751 | 0.00% |
| 2023-12-22 | 11.19 | 11.22 | 11.01 | 11.04 | 10.46 | qfq | 2,216,790 | 24,598,301 | -0.99% |
| 2023-12-21 | 11.17 | 11.20 | 10.96 | 11.15 | 10.56 | qfq | 2,559,887 | 28,390,298 | 0.00% |
| 2023-12-20 | 11.26 | 11.33 | 11.14 | 11.15 | 10.56 | qfq | 1,927,312 | 21,659,958 | -1.06% |
| 2023-12-19 | 11.25 | 11.32 | 11.19 | 11.27 | 10.68 | qfq | 2,350,906 | 26,427,316 | 0.63% |
| 2023-12-18 | 11.40 | 11.41 | 11.18 | 11.20 | 10.61 | qfq | 2,085,669 | 23,534,959 | -1.84% |
| 2023-12-15 | 11.44 | 11.53 | 11.38 | 11.41 | 10.81 | qfq | 2,290,570 | 26,210,824 | -0.52% |
| 2023-12-14 | 11.54 | 11.61 | 11.43 | 11.47 | 10.87 | qfq | 2,223,432 | 25,629,730 | -0.35% |
| 2023-12-13 | 11.57 | 11.62 | 11.48 | 11.51 | 10.91 | qfq | 2,234,241 | 25,829,776 | -0.60% |
| 2023-12-12 | 11.48 | 11.59 | 11.41 | 11.58 | 10.97 | qfq | 2,791,160 | 32,168,209 | 1.14% |
| 2023-12-11 | 11.31 | 11.50 | 11.17 | 11.45 | 10.85 | qfq | 3,387,430 | 38,377,357 | 1.24% |
| 2023-12-08 | 11.34 | 11.46 | 11.24 | 11.31 | 10.72 | qfq | 2,701,459 | 30,730,633 | -0.09% |
| 2023-12-07 | 11.33 | 11.35 | 11.24 | 11.32 | 10.73 | qfq | 2,167,100 | 24,493,254 | -0.26% |
| 2023-12-06 | 11.35 | 11.44 | 11.27 | 11.35 | 10.71 | qfq | 2,787,570 | 31,659,630 | -0.18% |
| 2023-12-05 | 11.55 | 11.59 | 11.36 | 11.37 | 10.73 | qfq | 3,754,121 | 42,998,133 | -1.90% |
| 2023-12-04 | 11.74 | 11.75 | 11.58 | 11.59 | 10.93 | qfq | 3,049,324 | 35,492,578 | -1.36% |
| 2023-12-01 | 11.68 | 11.77 | 11.56 | 11.75 | 11.08 | qfq | 2,979,411 | 34,809,724 | 0.69% |
| 2023-11-30 | 11.77 | 11.81 | 11.60 | 11.67 | 11.01 | qfq | 3,147,170 | 36,756,164 | -0.85% |
| 2023-11-29 | 11.82 | 11.88 | 11.70 | 11.77 | 11.10 | qfq | 3,158,138 | 37,285,612 | -0.42% |
| 2023-11-28 | 11.73 | 11.83 | 11.67 | 11.82 | 11.15 | qfq | 3,020,829 | 35,570,227 | 0.77% |
| 2023-11-27 | 11.62 | 11.78 | 11.58 | 11.73 | 11.06 | qfq | 3,701,090 | 43,278,501 | 0.51% |
| 2023-11-24 | 11.82 | 11.83 | 11.59 | 11.67 | 11.01 | qfq | 3,989,608 | 46,771,589 | -1.10% |
| 2023-11-23 | 11.60 | 11.83 | 11.52 | 11.80 | 11.13 | qfq | 3,907,406 | 45,766,622 | 1.72% |
| 2023-11-22 | 11.68 | 11.81 | 11.58 | 11.60 | 10.94 | qfq | 3,862,105 | 45,175,963 | -0.68% |
| 2023-11-21 | 11.79 | 11.85 | 11.67 | 11.68 | 11.02 | qfq | 4,546,108 | 53,415,347 | -1.10% |
| 2023-11-20 | 11.88 | 11.93 | 11.78 | 11.81 | 11.14 | qfq | 3,460,955 | 40,986,518 | -0.34% |
| 2023-11-17 | 11.74 | 11.87 | 11.72 | 11.85 | 11.18 | qfq | 3,270,747 | 38,661,687 | 0.85% |
| 2023-11-16 | 11.86 | 11.92 | 11.74 | 11.75 | 11.08 | qfq | 3,438,745 | 40,664,627 | -1.01% |
| 2023-11-15 | 11.98 | 11.98 | 11.80 | 11.87 | 11.20 | qfq | 4,666,947 | 55,374,867 | 0.17% |
| 2023-11-14 | 11.69 | 11.93 | 11.69 | 11.85 | 11.18 | qfq | 5,634,807 | 66,742,300 | 0.42% |
| 2023-11-13 | 11.84 | 11.87 | 11.67 | 11.80 | 11.13 | qfq | 8,017,235 | 94,500,907 | 0.85% |
| 2023-11-10 | 11.55 | 11.88 | 11.43 | 11.70 | 11.04 | qfq | 8,311,274 | 97,249,567 | 1.30% |
| 2023-11-09 | 11.58 | 11.62 | 11.49 | 11.55 | 10.90 | qfq | 3,014,598 | 34,837,412 | -0.35% |
| 2023-11-08 | 11.63 | 11.72 | 11.53 | 11.59 | 10.93 | qfq | 3,176,140 | 36,914,553 | -0.43% |
| 2023-11-07 | 11.70 | 11.76 | 11.62 | 11.64 | 10.98 | qfq | 3,064,894 | 35,778,751 | -0.51% |
| 2023-11-06 | 11.46 | 11.72 | 11.46 | 11.70 | 11.04 | qfq | 5,191,762 | 60,439,613 | 2.09% |
| 2023-11-03 | 11.27 | 11.51 | 11.27 | 11.46 | 10.81 | qfq | 3,621,909 | 41,376,571 | 1.69% |
| 2023-11-02 | 11.37 | 11.43 | 11.27 | 11.27 | 10.63 | qfq | 2,816,648 | 31,970,591 | -0.79% |
| 2023-11-01 | 11.46 | 11.51 | 11.35 | 11.36 | 10.72 | qfq | 3,321,400 | 37,889,788 | -0.96% |
| 2023-10-31 | 11.52 | 11.64 | 11.38 | 11.47 | 10.82 | qfq | 5,871,659 | 67,471,183 | -0.43% |
| 2023-10-30 | 11.03 | 11.55 | 10.98 | 11.52 | 10.87 | qfq | 8,756,348 | 99,865,694 | 4.16% |
| 2023-10-27 | 10.89 | 11.10 | 10.85 | 11.06 | 10.43 | qfq | 3,202,987 | 35,217,434 | 1.19% |
| 2023-10-26 | 10.77 | 10.94 | 10.66 | 10.93 | 10.31 | qfq | 3,532,610 | 38,340,326 | 1.02% |
| 2023-10-25 | 10.67 | 10.86 | 10.65 | 10.82 | 10.21 | qfq | 3,521,700 | 37,950,564 | 1.60% |
| 2023-10-24 | 10.52 | 10.67 | 10.38 | 10.65 | 10.05 | qfq | 4,028,265 | 42,478,622 | 1.24% |
| 2023-10-23 | 10.80 | 10.81 | 10.43 | 10.52 | 9.92 | qfq | 5,089,155 | 53,671,456 | -2.59% |
| 2023-10-20 | 11.08 | 11.12 | 10.77 | 10.80 | 10.19 | qfq | 4,993,812 | 54,468,475 | -2.61% |
| 2023-10-19 | 11.10 | 11.27 | 11.06 | 11.09 | 10.46 | qfq | 3,244,132 | 36,206,571 | -0.36% |
| 2023-10-18 | 11.36 | 11.36 | 11.11 | 11.13 | 10.50 | qfq | 3,200,913 | 35,819,321 | -2.11% |
| 2023-10-17 | 11.37 | 11.44 | 11.25 | 11.37 | 10.73 | qfq | 3,406,925 | 38,667,914 | 0.44% |
| 2023-10-16 | 11.63 | 11.63 | 11.26 | 11.32 | 10.68 | qfq | 5,107,216 | 58,229,446 | -2.67% |
| 2023-10-13 | 11.39 | 11.67 | 11.37 | 11.63 | 10.97 | qfq | 6,773,691 | 78,453,263 | 1.39% |
| 2023-10-12 | 11.60 | 11.60 | 11.38 | 11.47 | 10.82 | qfq | 4,068,251 | 46,617,769 | -0.35% |
| 2023-10-11 | 11.46 | 11.57 | 11.37 | 11.51 | 10.86 | qfq | 5,578,499 | 63,993,409 | 0.52% |
| 2023-10-10 | 11.23 | 11.49 | 11.23 | 11.45 | 10.80 | qfq | 7,093,119 | 80,809,332 | 2.14% |
| 2023-10-09 | 11.21 | 11.30 | 11.12 | 11.21 | 10.57 | qfq | 3,621,769 | 40,561,183 | 0.00% |
| 2023-09-28 | 11.04 | 11.23 | 11.04 | 11.21 | 10.57 | qfq | 4,419,548 | 49,235,834 | 1.45% |
| 2023-09-27 | 10.93 | 11.09 | 10.88 | 11.05 | 10.42 | qfq | 3,710,064 | 40,858,222 | 0.55% |
| 2023-09-26 | 11.22 | 11.22 | 10.98 | 10.99 | 10.37 | qfq | 5,763,050 | 63,760,735 | -2.05% |
| 2023-09-25 | 11.44 | 11.44 | 11.19 | 11.22 | 10.58 | qfq | 6,963,051 | 78,409,624 | -1.92% |
| 2023-09-22 | 11.30 | 11.44 | 11.10 | 11.44 | 10.79 | qfq | 12,905,652 | 145,409,703 | 0.18% |
| 2023-09-21 | 11.08 | 11.77 | 11.05 | 11.42 | 10.77 | qfq | 13,657,661 | 155,229,536 | 2.42% |
| 2023-09-20 | 11.10 | 11.35 | 11.04 | 11.15 | 10.52 | qfq | 7,161,658 | 80,137,541 | 0.63% |
| 2023-09-19 | 11.12 | 11.13 | 10.99 | 11.08 | 10.45 | qfq | 4,307,300 | 47,633,891 | -0.54% |
| 2023-09-18 | 11.23 | 11.23 | 11.08 | 11.14 | 10.51 | qfq | 4,025,891 | 44,856,562 | -0.89% |
| 2023-09-15 | 11.21 | 11.33 | 11.14 | 11.24 | 10.60 | qfq | 4,711,662 | 52,862,392 | 0.54% |
| 2023-09-14 | 11.27 | 11.32 | 11.11 | 11.18 | 10.55 | qfq | 3,859,178 | 43,199,441 | -0.80% |
| 2023-09-13 | 11.48 | 11.57 | 11.11 | 11.27 | 10.63 | qfq | 6,286,961 | 70,997,400 | -2.34% |
| 2023-09-12 | 11.62 | 11.69 | 11.50 | 11.54 | 10.89 | qfq | 5,356,832 | 61,839,941 | -1.37% |
| 2023-09-11 | 11.76 | 11.85 | 11.64 | 11.70 | 11.04 | qfq | 7,308,014 | 85,651,168 | -0.34% |
| 2023-09-08 | 11.52 | 11.88 | 11.48 | 11.74 | 11.07 | qfq | 9,448,162 | 110,822,657 | 1.12% |
| 2023-09-07 | 12.01 | 12.06 | 11.57 | 11.61 | 10.95 | qfq | 13,099,112 | 153,408,888 | -3.81% |
| 2023-09-06 | 11.87 | 12.19 | 11.67 | 12.07 | 11.39 | qfq | 22,444,912 | 267,495,234 | -0.98% |
| 2023-09-05 | 11.56 | 12.61 | 11.51 | 12.19 | 11.50 | qfq | 27,831,035 | 336,186,916 | 4.91% |
| 2023-09-04 | 11.36 | 11.92 | 11.28 | 11.62 | 10.96 | qfq | 15,543,006 | 178,923,498 | 2.11% |
| 2023-09-01 | 11.10 | 11.69 | 11.03 | 11.38 | 10.73 | qfq | 8,593,637 | 97,672,544 | 3.17% |
| 2023-08-31 | 11.15 | 11.21 | 10.97 | 11.03 | 10.40 | qfq | 4,569,380 | 50,477,828 | -1.16% |
| 2023-08-30 | 11.15 | 11.44 | 11.09 | 11.16 | 10.53 | qfq | 7,194,328 | 80,808,065 | 0.72% |
| 2023-08-29 | 10.91 | 11.14 | 10.82 | 11.08 | 10.45 | qfq | 4,052,562 | 44,561,208 | 1.56% |
| 2023-08-28 | 11.16 | 11.38 | 10.87 | 10.91 | 10.29 | qfq | 6,069,203 | 67,247,697 | 2.44% |
| 2023-08-25 | 10.92 | 10.95 | 10.57 | 10.65 | 10.05 | qfq | 5,265,207 | 56,317,544 | -2.74% |
| 2023-08-24 | 11.04 | 11.15 | 10.94 | 10.95 | 10.33 | qfq | 2,771,207 | 30,597,839 | -0.82% |
| 2023-08-23 | 11.20 | 11.23 | 11.00 | 11.04 | 10.41 | qfq | 3,060,260 | 34,007,693 | -1.34% |
| 2023-08-22 | 11.20 | 11.25 | 11.01 | 11.19 | 10.56 | qfq | 2,919,792 | 32,481,648 | 0.63% |
| 2023-08-21 | 11.25 | 11.36 | 11.12 | 11.12 | 10.49 | qfq | 2,795,046 | 31,413,141 | -1.07% |
| 2023-08-18 | 11.50 | 11.57 | 11.22 | 11.24 | 10.60 | qfq | 3,380,038 | 38,461,075 | -2.26% |
| 2023-08-17 | 11.34 | 11.53 | 11.25 | 11.50 | 10.85 | qfq | 2,368,513 | 27,056,734 | 1.23% |
| 2023-08-16 | 11.41 | 11.49 | 11.34 | 11.36 | 10.72 | qfq | 2,662,626 | 30,375,845 | -0.70% |
| 2023-08-15 | 11.50 | 11.57 | 11.34 | 11.44 | 10.79 | qfq | 2,501,430 | 28,625,947 | -0.52% |
| 2023-08-14 | 11.41 | 11.54 | 11.30 | 11.50 | 10.85 | qfq | 3,775,788 | 43,070,236 | 0.00% |
| 2023-08-11 | 11.80 | 11.80 | 11.50 | 11.50 | 10.85 | qfq | 3,201,331 | 37,190,566 | -2.38% |
| 2023-08-10 | 11.70 | 11.84 | 11.70 | 11.78 | 11.11 | qfq | 2,029,446 | 23,853,778 | 0.26% |
| 2023-08-09 | 11.83 | 11.88 | 11.71 | 11.75 | 11.08 | qfq | 2,742,637 | 32,366,699 | -0.68% |
| 2023-08-08 | 12.02 | 12.02 | 11.78 | 11.83 | 11.16 | qfq | 3,628,820 | 43,047,423 | -1.66% |
| 2023-08-07 | 12.00 | 12.06 | 11.88 | 12.03 | 11.35 | qfq | 4,097,732 | 49,139,184 | 0.17% |
| 2023-08-04 | 12.05 | 12.16 | 11.99 | 12.01 | 11.33 | qfq | 4,341,851 | 52,355,784 | -0.33% |
| 2023-08-03 | 11.95 | 12.07 | 11.92 | 12.05 | 11.37 | qfq | 3,876,115 | 46,510,025 | 0.42% |
| 2023-08-02 | 11.92 | 12.04 | 11.90 | 12.00 | 11.32 | qfq | 4,008,729 | 48,066,412 | 0.50% |
| 2023-08-01 | 12.00 | 12.04 | 11.89 | 11.94 | 11.26 | qfq | 4,388,142 | 52,508,026 | -0.25% |
| 2023-07-31 | 11.88 | 12.02 | 11.83 | 11.97 | 11.29 | qfq | 5,034,123 | 60,195,800 | 0.84% |
| 2023-07-28 | 11.76 | 11.89 | 11.66 | 11.87 | 11.20 | qfq | 4,262,421 | 50,308,145 | 0.85% |
| 2023-07-27 | 11.71 | 11.85 | 11.68 | 11.77 | 11.10 | qfq | 4,615,916 | 54,367,343 | 0.51% |
| 2023-07-26 | 11.76 | 11.76 | 11.66 | 11.71 | 11.05 | qfq | 2,724,639 | 31,894,960 | -0.34% |
| 2023-07-25 | 11.61 | 11.76 | 11.56 | 11.75 | 11.08 | qfq | 4,473,315 | 52,346,203 | 1.82% |
| 2023-07-24 | 11.41 | 11.63 | 11.40 | 11.54 | 10.89 | qfq | 3,581,893 | 41,357,343 | 0.96% |
| 2023-07-21 | 11.42 | 11.49 | 11.36 | 11.43 | 10.78 | qfq | 2,273,314 | 26,004,854 | 0.09% |
| 2023-07-20 | 11.64 | 11.70 | 11.39 | 11.42 | 10.77 | qfq | 3,270,996 | 37,726,706 | -1.55% |
| 2023-07-19 | 11.65 | 11.70 | 11.56 | 11.60 | 10.94 | qfq | 2,623,580 | 30,490,841 | -0.68% |
| 2023-07-18 | 11.53 | 11.77 | 11.53 | 11.68 | 11.02 | qfq | 3,792,477 | 44,286,149 | 0.95% |