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
藏格矿业000408.SZ
最近收盘价68.602026-07-17
最近交易日2026-07-17
成交量（股）13,001,410
成交额（元）895,765,532
日线记录722
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-04-11 | 2026-04-17 | cash_dividend | 1.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-01 | 2025-09-05 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-29 | 2024-09-05 | cash_dividend | 0.26 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-13 | 2024-04-19 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-17 | 2023-08-24 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 722 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 | 69.62 | 70.45 | 67.79 | 68.60 | 68.60 | qfq | 13,001,410 | 895,765,532 | -2.94% |
| 2026-07-16 | 70.71 | 73.15 | 70.03 | 70.68 | 70.68 | qfq | 11,551,327 | 824,237,186 | -1.15% |
| 2026-07-15 | 73.02 | 74.00 | 71.03 | 71.50 | 71.50 | qfq | 15,488,128 | 1,117,248,036 | 0.73% |
| 2026-07-14 | 67.09 | 71.80 | 66.50 | 70.98 | 70.98 | qfq | 16,522,289 | 1,146,332,601 | 5.39% |
| 2026-07-13 | 68.77 | 68.90 | 66.87 | 67.35 | 67.35 | qfq | 11,674,194 | 789,552,288 | -2.81% |
| 2026-07-10 | 69.41 | 72.05 | 68.26 | 69.30 | 69.30 | qfq | 18,445,198 | 1,291,695,539 | 0.67% |
| 2026-07-09 | 70.58 | 70.88 | 66.74 | 68.84 | 68.84 | qfq | 17,865,936 | 1,222,527,235 | -2.44% |
| 2026-07-08 | 73.30 | 73.39 | 70.48 | 70.56 | 70.56 | qfq | 12,068,279 | 865,634,085 | -3.41% |
| 2026-07-07 | 75.68 | 75.89 | 72.78 | 73.05 | 73.05 | qfq | 11,332,425 | 841,831,115 | -2.24% |
| 2026-07-06 | 73.58 | 77.58 | 73.06 | 74.72 | 74.72 | qfq | 16,759,768 | 1,268,424,433 | 1.87% |
| 2026-07-03 | 71.60 | 75.19 | 71.50 | 73.35 | 73.35 | qfq | 22,468,716 | 1,658,323,987 | 5.09% |
| 2026-07-02 | 69.00 | 71.07 | 67.90 | 69.80 | 69.80 | qfq | 18,376,769 | 1,281,530,017 | 2.17% |
| 2026-07-01 | 68.80 | 70.23 | 67.44 | 68.32 | 68.32 | qfq | 14,787,587 | 1,011,825,789 | -1.44% |
| 2026-06-30 | 69.40 | 70.09 | 68.21 | 69.32 | 69.32 | qfq | 12,627,950 | 870,713,519 | -1.20% |
| 2026-06-29 | 68.06 | 70.93 | 67.65 | 70.16 | 70.16 | qfq | 13,241,639 | 917,401,697 | 3.10% |
| 2026-06-26 | 70.78 | 70.95 | 67.89 | 68.05 | 68.05 | qfq | 17,194,722 | 1,184,772,751 | -2.92% |
| 2026-06-25 | 71.00 | 71.67 | 69.60 | 70.10 | 70.10 | qfq | 20,524,640 | 1,445,761,582 | -4.23% |
| 2026-06-24 | 72.00 | 74.18 | 71.37 | 73.20 | 73.20 | qfq | 14,804,812 | 1,076,671,517 | 0.97% |
| 2026-06-23 | 78.89 | 78.89 | 72.08 | 72.50 | 72.50 | qfq | 22,939,508 | 1,701,131,585 | -8.18% |
| 2026-06-22 | 75.50 | 79.42 | 73.50 | 78.96 | 78.96 | qfq | 22,105,606 | 1,688,872,310 | 3.32% |
| 2026-06-18 | 76.26 | 79.44 | 75.11 | 76.42 | 76.42 | qfq | 15,143,161 | 1,166,106,283 | -0.98% |
| 2026-06-17 | 77.15 | 77.94 | 75.68 | 77.18 | 77.18 | qfq | 11,468,288 | 882,494,842 | 1.10% |
| 2026-06-16 | 81.48 | 81.54 | 76.23 | 76.34 | 76.34 | qfq | 17,759,776 | 1,392,353,655 | -6.74% |
| 2026-06-15 | 81.99 | 83.60 | 80.00 | 81.86 | 81.86 | qfq | 23,591,247 | 1,932,349,195 | 3.01% |
| 2026-06-12 | 78.00 | 81.15 | 76.73 | 79.47 | 79.47 | qfq | 19,099,178 | 1,515,731,840 | 4.55% |
| 2026-06-11 | 74.00 | 77.29 | 73.50 | 76.01 | 76.01 | qfq | 12,739,781 | 961,810,609 | 1.90% |
| 2026-06-10 | 73.12 | 75.50 | 72.85 | 74.59 | 74.59 | qfq | 9,149,273 | 679,285,432 | -0.94% |
| 2026-06-09 | 73.65 | 75.68 | 72.30 | 75.30 | 75.30 | qfq | 10,208,033 | 752,521,414 | 3.08% |
| 2026-06-08 | 73.00 | 74.15 | 71.50 | 73.05 | 73.05 | qfq | 14,836,784 | 1,084,530,507 | -3.98% |
| 2026-06-05 | 77.65 | 78.98 | 75.82 | 76.08 | 76.08 | qfq | 9,513,503 | 734,129,887 | -2.02% |
| 2026-06-04 | 79.00 | 79.39 | 77.02 | 77.65 | 77.65 | qfq | 8,956,088 | 697,976,904 | -2.82% |
| 2026-06-03 | 78.56 | 81.20 | 78.50 | 79.90 | 79.90 | qfq | 12,058,447 | 966,541,718 | 0.83% |
| 2026-06-02 | 78.01 | 79.75 | 75.75 | 79.24 | 79.24 | qfq | 14,395,948 | 1,124,023,885 | 4.19% |
| 2026-06-01 | 77.00 | 78.16 | 75.79 | 76.05 | 76.05 | qfq | 12,102,164 | 929,427,181 | -1.46% |
| 2026-05-29 | 79.30 | 79.78 | 76.98 | 77.18 | 77.18 | qfq | 13,006,197 | 1,014,966,603 | -0.64% |
| 2026-05-28 | 80.26 | 80.87 | 77.00 | 77.68 | 77.68 | qfq | 15,900,072 | 1,240,337,894 | -3.85% |
| 2026-05-27 | 83.80 | 84.59 | 80.33 | 80.79 | 80.79 | qfq | 14,073,379 | 1,151,366,641 | -4.10% |
| 2026-05-26 | 79.20 | 84.58 | 78.31 | 84.24 | 84.24 | qfq | 21,152,517 | 1,729,034,585 | 6.36% |
| 2026-05-25 | 82.16 | 83.18 | 79.08 | 79.20 | 79.20 | qfq | 14,717,680 | 1,184,290,673 | -2.17% |
| 2026-05-22 | 79.15 | 81.39 | 78.02 | 80.96 | 80.96 | qfq | 12,426,314 | 991,876,360 | 3.54% |
| 2026-05-21 | 81.43 | 82.65 | 78.00 | 78.19 | 78.19 | qfq | 12,142,645 | 979,102,757 | -2.15% |
| 2026-05-20 | 78.50 | 80.63 | 77.48 | 79.91 | 79.91 | qfq | 13,717,170 | 1,083,035,635 | -0.31% |
| 2026-05-19 | 80.70 | 80.76 | 79.00 | 80.16 | 80.16 | qfq | 12,774,017 | 1,021,303,946 | 0.02% |
| 2026-05-18 | 81.66 | 82.46 | 79.22 | 80.14 | 80.14 | qfq | 22,492,234 | 1,813,542,188 | -4.26% |
| 2026-05-15 | 87.01 | 87.65 | 83.49 | 83.71 | 83.71 | qfq | 21,036,406 | 1,788,886,631 | -4.53% |
| 2026-05-14 | 90.84 | 92.14 | 87.68 | 87.68 | 87.68 | qfq | 13,372,035 | 1,196,524,122 | -3.76% |
| 2026-05-13 | 90.02 | 92.88 | 90.02 | 91.11 | 91.11 | qfq | 20,908,848 | 1,914,330,787 | 3.51% |
| 2026-05-12 | 88.37 | 89.99 | 87.66 | 88.02 | 88.02 | qfq | 18,048,905 | 1,600,925,639 | 1.63% |
| 2026-05-11 | 87.54 | 88.80 | 86.39 | 86.61 | 86.61 | qfq | 16,047,792 | 1,398,985,996 | -1.24% |
| 2026-05-08 | 88.05 | 89.58 | 85.60 | 87.70 | 87.70 | qfq | 17,996,002 | 1,567,634,968 | -1.05% |
| 2026-05-07 | 91.00 | 91.20 | 87.18 | 88.63 | 88.63 | qfq | 16,608,415 | 1,469,811,175 | -1.72% |
| 2026-05-06 | 89.89 | 90.50 | 87.33 | 90.18 | 90.18 | qfq | 15,785,172 | 1,407,604,963 | 1.03% |
| 2026-04-30 | 90.79 | 92.40 | 88.66 | 89.26 | 89.26 | qfq | 14,210,040 | 1,280,912,600 | -1.92% |
| 2026-04-29 | 88.10 | 91.29 | 87.23 | 91.01 | 91.01 | qfq | 13,694,438 | 1,228,242,613 | 2.57% |
| 2026-04-28 | 89.09 | 89.99 | 87.51 | 88.73 | 88.73 | qfq | 9,267,969 | 823,719,721 | -1.33% |
| 2026-04-27 | 90.24 | 90.97 | 88.11 | 89.93 | 89.93 | qfq | 12,604,078 | 1,128,761,239 | -0.35% |
| 2026-04-24 | 87.00 | 90.77 | 86.81 | 90.25 | 90.25 | qfq | 15,294,619 | 1,357,252,907 | 3.39% |
| 2026-04-23 | 88.87 | 90.85 | 86.73 | 87.29 | 87.29 | qfq | 14,363,365 | 1,271,330,100 | -1.13% |
| 2026-04-22 | 86.12 | 88.76 | 85.71 | 88.29 | 88.29 | qfq | 13,140,156 | 1,153,823,303 | 2.12% |
| 2026-04-21 | 86.97 | 86.99 | 84.38 | 86.46 | 86.46 | qfq | 12,488,506 | 1,071,222,734 | -0.09% |
| 2026-04-20 | 87.00 | 88.50 | 86.20 | 86.54 | 86.54 | qfq | 19,082,924 | 1,661,183,806 | 1.99% |
| 2026-04-17 | 86.40 | 86.40 | 84.10 | 84.85 | 84.85 | qfq | 13,669,179 | 1,160,714,566 | -3.51% |
| 2026-04-16 | 84.66 | 88.17 | 84.30 | 87.94 | 86.44 | qfq | 19,283,146 | 1,672,317,182 | 4.10% |
| 2026-04-15 | 85.49 | 88.00 | 84.10 | 84.48 | 83.04 | qfq | 14,631,362 | 1,258,342,939 | -0.39% |
| 2026-04-14 | 84.00 | 85.54 | 84.00 | 84.81 | 83.37 | qfq | 13,987,972 | 1,185,298,620 | 3.00% |
| 2026-04-13 | 83.29 | 83.68 | 81.96 | 82.34 | 80.94 | qfq | 12,620,260 | 1,042,231,093 | -0.91% |
| 2026-04-10 | 84.43 | 84.99 | 82.88 | 83.10 | 81.69 | qfq | 9,953,551 | 832,860,428 | -1.17% |
| 2026-04-09 | 84.00 | 85.25 | 83.50 | 84.08 | 82.65 | qfq | 9,069,042 | 765,362,767 | -0.50% |
| 2026-04-08 | 82.65 | 84.93 | 82.22 | 84.50 | 83.06 | qfq | 17,903,981 | 1,506,719,414 | 4.32% |
| 2026-04-07 | 81.27 | 81.87 | 80.01 | 81.00 | 79.62 | qfq | 10,776,204 | 870,165,527 | -0.49% |
| 2026-04-03 | 82.01 | 82.50 | 80.80 | 81.40 | 80.01 | qfq | 7,988,300 | 650,917,317 | -1.03% |
| 2026-04-02 | 82.10 | 83.21 | 80.88 | 82.25 | 80.85 | qfq | 12,409,747 | 1,019,192,014 | 0.09% |
| 2026-04-01 | 81.80 | 82.85 | 81.00 | 82.18 | 80.78 | qfq | 17,922,927 | 1,469,689,493 | 3.67% |
| 2026-03-31 | 81.00 | 81.25 | 78.82 | 79.27 | 77.92 | qfq | 13,977,026 | 1,114,470,932 | -2.17% |
| 2026-03-30 | 80.50 | 81.50 | 79.11 | 81.03 | 79.65 | qfq | 18,457,745 | 1,486,825,317 | 0.66% |
| 2026-03-27 | 76.76 | 81.82 | 76.76 | 80.50 | 79.13 | qfq | 19,089,076 | 1,523,510,191 | 3.46% |
| 2026-03-26 | 78.05 | 79.88 | 76.90 | 77.81 | 76.49 | qfq | 13,926,405 | 1,089,279,380 | -0.41% |
| 2026-03-25 | 78.43 | 79.33 | 77.32 | 78.13 | 76.80 | qfq | 26,350,159 | 2,066,939,775 | 3.02% |
| 2026-03-24 | 73.05 | 75.84 | 72.08 | 75.84 | 74.55 | qfq | 27,080,476 | 2,009,582,462 | 7.50% |
| 2026-03-23 | 71.20 | 73.91 | 70.00 | 70.55 | 69.35 | qfq | 29,001,890 | 2,074,406,334 | -3.20% |
| 2026-03-20 | 73.89 | 74.58 | 72.66 | 72.88 | 71.64 | qfq | 21,411,271 | 1,571,619,169 | 0.61% |
| 2026-03-19 | 74.80 | 75.98 | 72.41 | 72.44 | 71.21 | qfq | 37,792,487 | 2,781,811,394 | -7.10% |
| 2026-03-18 | 81.00 | 81.29 | 77.66 | 77.98 | 76.65 | qfq | 18,701,907 | 1,467,346,454 | -3.13% |
| 2026-03-17 | 80.69 | 84.30 | 80.23 | 80.50 | 79.13 | qfq | 24,394,878 | 2,007,775,882 | -0.17% |
| 2026-03-16 | 81.50 | 82.58 | 78.21 | 80.64 | 79.27 | qfq | 24,674,180 | 1,980,077,052 | 1.13% |
| 2026-03-13 | 81.00 | 83.36 | 79.50 | 79.74 | 78.38 | qfq | 18,963,488 | 1,538,020,861 | -1.08% |
| 2026-03-12 | 82.10 | 83.20 | 79.98 | 80.61 | 79.24 | qfq | 11,929,987 | 969,733,195 | -2.21% |
| 2026-03-11 | 82.88 | 83.39 | 81.51 | 82.43 | 81.03 | qfq | 9,992,187 | 823,447,384 | -0.64% |
| 2026-03-10 | 82.10 | 83.28 | 81.21 | 82.96 | 81.55 | qfq | 12,250,299 | 1,011,140,337 | 2.21% |
| 2026-03-09 | 78.70 | 81.85 | 76.50 | 81.17 | 79.79 | qfq | 24,633,959 | 1,946,242,541 | 0.96% |
| 2026-03-06 | 80.20 | 81.77 | 79.88 | 80.40 | 79.03 | qfq | 14,872,042 | 1,200,293,643 | -0.65% |
| 2026-03-05 | 81.81 | 82.48 | 80.35 | 80.93 | 79.55 | qfq | 13,524,028 | 1,099,794,009 | -0.05% |
| 2026-03-04 | 80.05 | 82.72 | 79.76 | 80.97 | 79.59 | qfq | 18,133,205 | 1,472,045,698 | 1.15% |
| 2026-03-03 | 85.11 | 85.32 | 79.95 | 80.05 | 78.69 | qfq | 25,653,372 | 2,103,874,820 | -6.93% |
| 2026-03-02 | 86.48 | 86.70 | 83.05 | 86.01 | 84.55 | qfq | 21,221,787 | 1,793,465,698 | -0.17% |
| 2026-02-27 | 85.96 | 88.17 | 85.12 | 86.16 | 84.69 | qfq | 15,611,692 | 1,346,716,388 | -0.97% |
| 2026-02-26 | 87.13 | 89.27 | 86.25 | 87.00 | 85.52 | qfq | 22,551,820 | 1,972,033,238 | 2.59% |
| 2026-02-25 | 83.98 | 85.80 | 83.12 | 84.80 | 83.36 | qfq | 16,360,403 | 1,389,475,628 | 1.44% |
| 2026-02-24 | 84.58 | 84.58 | 83.13 | 83.60 | 82.18 | qfq | 12,466,698 | 1,045,440,138 | 0.94% |
| 2026-02-13 | 84.36 | 85.35 | 82.48 | 82.82 | 81.41 | qfq | 15,356,336 | 1,284,688,390 | -2.94% |
| 2026-02-12 | 84.88 | 87.10 | 84.42 | 85.33 | 83.88 | qfq | 14,107,963 | 1,213,761,328 | 0.58% |
| 2026-02-11 | 84.56 | 86.20 | 84.50 | 84.84 | 83.40 | qfq | 10,479,936 | 892,654,887 | -0.24% |
| 2026-02-10 | 85.18 | 85.47 | 84.15 | 85.04 | 83.59 | qfq | 8,466,021 | 718,530,711 | 0.20% |
| 2026-02-09 | 85.45 | 86.33 | 84.42 | 84.87 | 83.43 | qfq | 10,842,614 | 923,481,437 | 2.25% |
| 2026-02-06 | 78.68 | 84.00 | 78.68 | 83.00 | 81.59 | qfq | 15,313,212 | 1,259,188,638 | 0.53% |
| 2026-02-05 | 85.03 | 85.66 | 81.60 | 82.56 | 81.16 | qfq | 18,676,595 | 1,551,724,579 | -4.85% |
| 2026-02-04 | 87.32 | 88.17 | 85.66 | 86.77 | 85.29 | qfq | 14,577,517 | 1,264,916,530 | -0.61% |
| 2026-02-03 | 84.50 | 87.39 | 82.86 | 87.30 | 85.81 | qfq | 18,209,100 | 1,546,445,402 | 6.76% |
| 2026-02-02 | 81.59 | 86.03 | 81.59 | 81.77 | 80.38 | qfq | 26,649,666 | 2,232,300,784 | -5.25% |
| 2026-01-30 | 89.00 | 89.49 | 82.80 | 86.30 | 84.83 | qfq | 28,572,077 | 2,463,024,322 | -5.49% |
| 2026-01-29 | 89.50 | 94.40 | 89.11 | 91.31 | 89.76 | qfq | 26,997,342 | 2,464,018,451 | 2.02% |
| 2026-01-28 | 90.00 | 90.90 | 87.00 | 89.50 | 87.98 | qfq | 25,720,472 | 2,295,382,257 | -0.56% |
| 2026-01-27 | 94.24 | 96.04 | 89.48 | 90.00 | 88.47 | qfq | 27,642,805 | 2,524,945,259 | -5.13% |
| 2026-01-26 | 94.00 | 97.28 | 93.57 | 94.87 | 93.26 | qfq | 18,917,897 | 1,802,324,798 | 1.48% |
| 2026-01-23 | 93.00 | 94.48 | 91.12 | 93.49 | 91.90 | qfq | 14,565,535 | 1,354,116,075 | 1.72% |
| 2026-01-22 | 91.45 | 93.48 | 90.82 | 91.91 | 90.35 | qfq | 13,292,435 | 1,226,714,280 | 0.49% |
| 2026-01-21 | 91.88 | 92.17 | 89.55 | 91.46 | 89.90 | qfq | 12,169,709 | 1,110,612,085 | 0.01% |
| 2026-01-20 | 90.99 | 93.12 | 87.70 | 91.45 | 89.89 | qfq | 16,160,165 | 1,465,608,883 | 1.61% |
| 2026-01-19 | 88.88 | 91.19 | 87.43 | 90.00 | 88.47 | qfq | 13,376,748 | 1,199,967,980 | 0.55% |
| 2026-01-16 | 90.70 | 93.70 | 88.87 | 89.51 | 87.99 | qfq | 17,158,374 | 1,566,472,233 | -1.20% |
| 2026-01-15 | 89.01 | 93.20 | 88.80 | 90.60 | 89.06 | qfq | 15,888,226 | 1,449,253,957 | 0.97% |
| 2026-01-14 | 89.50 | 91.18 | 88.20 | 89.73 | 88.20 | qfq | 17,043,563 | 1,527,861,149 | -0.19% |
| 2026-01-13 | 85.48 | 90.50 | 85.48 | 89.90 | 88.37 | qfq | 23,719,572 | 2,098,338,271 | 5.26% |
| 2026-01-12 | 89.90 | 90.00 | 84.26 | 85.41 | 83.96 | qfq | 22,058,459 | 1,895,993,326 | -2.06% |
| 2026-01-09 | 86.00 | 88.95 | 86.00 | 87.21 | 85.73 | qfq | 17,693,352 | 1,548,030,659 | -0.90% |
| 2026-01-08 | 90.51 | 91.00 | 86.71 | 88.00 | 86.50 | qfq | 19,431,125 | 1,715,781,738 | -3.46% |
| 2026-01-07 | 91.81 | 93.49 | 90.20 | 91.15 | 89.60 | qfq | 13,962,156 | 1,278,425,305 | -0.95% |
| 2026-01-06 | 91.16 | 93.58 | 89.44 | 92.02 | 90.45 | qfq | 18,050,514 | 1,652,457,941 | 2.26% |
| 2026-01-05 | 85.01 | 90.58 | 84.78 | 89.99 | 88.46 | qfq | 20,363,370 | 1,802,183,963 | 6.62% |
| 2025-12-31 | 83.80 | 86.36 | 83.01 | 84.40 | 82.96 | qfq | 13,425,450 | 1,136,552,575 | 0.61% |
| 2025-12-30 | 81.37 | 84.37 | 80.66 | 83.89 | 82.46 | qfq | 13,710,592 | 1,136,748,884 | 1.60% |
| 2025-12-29 | 87.50 | 87.68 | 81.95 | 82.57 | 81.17 | qfq | 18,486,719 | 1,552,975,383 | -3.23% |
| 2025-12-26 | 81.03 | 85.81 | 80.31 | 85.33 | 83.88 | qfq | 17,675,285 | 1,475,644,916 | 7.19% |
| 2025-12-25 | 79.04 | 80.34 | 77.50 | 79.61 | 78.26 | qfq | 12,301,048 | 970,384,433 | 0.23% |
| 2025-12-24 | 80.50 | 80.77 | 76.77 | 79.43 | 78.08 | qfq | 17,762,008 | 1,398,709,447 | -0.43% |
| 2025-12-23 | 79.93 | 81.47 | 77.96 | 79.77 | 78.41 | qfq | 14,842,138 | 1,184,311,242 | -0.15% |
| 2025-12-22 | 79.80 | 80.60 | 78.53 | 79.89 | 78.53 | qfq | 17,578,347 | 1,398,592,197 | 0.11% |
| 2025-12-19 | 75.00 | 79.80 | 74.20 | 79.80 | 78.44 | qfq | 19,996,660 | 1,552,647,884 | 6.56% |
| 2025-12-18 | 74.60 | 75.93 | 74.01 | 74.89 | 73.62 | qfq | 12,320,981 | 926,583,159 | -0.40% |
| 2025-12-17 | 72.78 | 75.68 | 72.30 | 75.19 | 73.91 | qfq | 16,325,242 | 1,220,106,910 | 3.44% |
| 2025-12-16 | 72.72 | 74.32 | 71.95 | 72.69 | 71.45 | qfq | 13,241,824 | 966,914,750 | -0.04% |
| 2025-12-15 | 71.50 | 74.95 | 71.41 | 72.72 | 71.48 | qfq | 14,624,420 | 1,071,676,626 | 0.19% |
| 2025-12-12 | 72.80 | 73.88 | 71.81 | 72.58 | 71.35 | qfq | 17,840,956 | 1,297,025,452 | 0.82% |
| 2025-12-11 | 70.80 | 73.32 | 70.50 | 71.99 | 70.77 | qfq | 19,417,530 | 1,400,764,549 | 2.83% |
| 2025-12-10 | 68.00 | 70.18 | 67.78 | 70.01 | 68.82 | qfq | 14,666,051 | 1,014,865,026 | 2.96% |
| 2025-12-09 | 69.00 | 69.31 | 67.48 | 68.00 | 66.84 | qfq | 16,941,444 | 1,156,654,400 | -2.68% |
| 2025-12-08 | 68.59 | 70.00 | 66.95 | 69.87 | 68.68 | qfq | 20,052,752 | 1,378,430,486 | 2.75% |
| 2025-12-05 | 67.00 | 68.25 | 66.50 | 68.00 | 66.84 | qfq | 15,733,724 | 1,063,272,149 | 1.63% |
| 2025-12-04 | 66.67 | 68.83 | 66.30 | 66.91 | 65.77 | qfq | 25,345,746 | 1,707,316,428 | 3.40% |
| 2025-12-03 | 63.44 | 65.85 | 63.07 | 64.71 | 63.61 | qfq | 20,299,602 | 1,316,441,799 | 2.60% |
| 2025-12-02 | 62.93 | 63.37 | 61.76 | 63.07 | 62.00 | qfq | 14,374,570 | 901,243,712 | 0.24% |
| 2025-12-01 | 63.51 | 65.19 | 62.14 | 62.92 | 61.85 | qfq | 30,878,012 | 1,960,341,050 | 3.52% |
| 2025-11-28 | 60.26 | 61.65 | 60.05 | 60.78 | 59.75 | qfq | 12,025,727 | 732,294,894 | 0.91% |
| 2025-11-27 | 59.77 | 61.50 | 59.23 | 60.23 | 59.21 | qfq | 13,170,078 | 797,852,388 | 2.29% |
| 2025-11-26 | 59.81 | 60.78 | 58.70 | 58.88 | 57.88 | qfq | 11,204,719 | 666,308,942 | -0.83% |
| 2025-11-25 | 58.36 | 60.19 | 58.02 | 59.37 | 58.36 | qfq | 13,037,036 | 772,429,156 | 3.13% |
| 2025-11-24 | 59.76 | 59.76 | 56.81 | 57.57 | 56.59 | qfq | 15,556,460 | 897,948,746 | -2.09% |
| 2025-11-21 | 60.90 | 61.52 | 58.63 | 58.80 | 57.80 | qfq | 20,840,588 | 1,239,948,455 | -5.92% |
| 2025-11-20 | 61.19 | 64.00 | 61.00 | 62.50 | 61.44 | qfq | 23,938,364 | 1,503,106,956 | 2.73% |
| 2025-11-19 | 59.39 | 61.60 | 59.39 | 60.84 | 59.80 | qfq | 14,180,082 | 860,456,421 | 3.14% |
| 2025-11-18 | 61.04 | 61.87 | 58.50 | 58.99 | 57.99 | qfq | 15,206,498 | 909,927,366 | -3.18% |
| 2025-11-17 | 60.90 | 62.77 | 60.50 | 60.93 | 59.89 | qfq | 18,281,406 | 1,123,271,275 | 0.91% |
| 2025-11-14 | 59.60 | 61.18 | 59.08 | 60.38 | 59.35 | qfq | 12,174,687 | 732,662,266 | 0.30% |
| 2025-11-13 | 57.03 | 60.77 | 57.03 | 60.20 | 59.18 | qfq | 20,812,218 | 1,239,768,772 | 6.47% |
| 2025-11-12 | 56.90 | 57.50 | 56.00 | 56.54 | 55.58 | qfq | 7,535,750 | 426,498,538 | -1.21% |
| 2025-11-11 | 58.40 | 59.07 | 56.76 | 57.23 | 56.26 | qfq | 8,865,368 | 511,277,418 | -0.59% |
| 2025-11-10 | 57.90 | 59.33 | 57.34 | 57.57 | 56.59 | qfq | 11,963,918 | 698,384,549 | -0.09% |
| 2025-11-07 | 56.85 | 58.27 | 56.62 | 57.62 | 56.64 | qfq | 11,693,758 | 673,031,794 | 1.05% |
| 2025-11-06 | 55.11 | 57.34 | 55.00 | 57.02 | 56.05 | qfq | 13,402,468 | 757,849,948 | 4.36% |
| 2025-11-05 | 53.97 | 55.19 | 53.10 | 54.64 | 53.71 | qfq | 15,041,278 | 812,660,259 | -0.09% |
| 2025-11-04 | 57.10 | 57.85 | 54.30 | 54.69 | 53.76 | qfq | 16,710,900 | 930,772,727 | -4.99% |
| 2025-11-03 | 58.62 | 58.70 | 55.68 | 57.56 | 56.58 | qfq | 20,621,996 | 1,172,360,166 | -2.21% |
| 2025-10-31 | 60.25 | 61.18 | 58.76 | 58.86 | 57.86 | qfq | 11,401,099 | 678,727,331 | -2.21% |
| 2025-10-30 | 61.00 | 61.85 | 60.00 | 60.19 | 59.17 | qfq | 13,471,964 | 820,411,506 | -1.59% |
| 2025-10-29 | 58.78 | 61.16 | 58.78 | 61.16 | 60.12 | qfq | 12,238,906 | 735,907,433 | 5.28% |
| 2025-10-28 | 60.35 | 60.59 | 57.80 | 58.09 | 57.10 | qfq | 14,092,100 | 831,045,099 | -4.11% |
| 2025-10-27 | 59.89 | 61.17 | 59.74 | 60.58 | 59.55 | qfq | 11,267,148 | 681,745,858 | 2.42% |
| 2025-10-24 | 59.36 | 59.97 | 58.26 | 59.15 | 58.14 | qfq | 9,921,599 | 584,702,303 | 1.01% |
| 2025-10-23 | 57.05 | 58.59 | 56.90 | 58.56 | 57.56 | qfq | 9,052,090 | 522,945,709 | 2.07% |
| 2025-10-22 | 55.60 | 57.89 | 55.60 | 57.37 | 56.39 | qfq | 10,370,749 | 591,919,221 | 1.18% |
| 2025-10-21 | 56.29 | 57.08 | 55.38 | 56.70 | 55.74 | qfq | 11,774,440 | 666,545,494 | 2.42% |
| 2025-10-20 | 55.10 | 57.17 | 54.45 | 55.36 | 54.42 | qfq | 15,835,893 | 885,661,479 | 1.23% |
| 2025-10-17 | 57.35 | 57.77 | 54.36 | 54.69 | 53.76 | qfq | 21,319,414 | 1,186,473,079 | -4.70% |
| 2025-10-16 | 58.48 | 59.00 | 56.80 | 57.39 | 56.41 | qfq | 12,394,948 | 716,239,433 | -1.86% |
| 2025-10-15 | 58.27 | 58.72 | 56.89 | 58.48 | 57.48 | qfq | 15,370,063 | 891,604,997 | 2.36% |
| 2025-10-14 | 62.08 | 62.25 | 57.00 | 57.13 | 56.16 | qfq | 20,212,926 | 1,199,430,227 | -5.48% |
| 2025-10-13 | 58.72 | 60.90 | 58.62 | 60.44 | 59.41 | qfq | 14,334,886 | 857,700,327 | -0.43% |
| 2025-10-10 | 61.28 | 62.80 | 59.43 | 60.70 | 59.67 | qfq | 20,176,215 | 1,241,309,986 | -0.85% |
| 2025-10-09 | 60.08 | 61.88 | 59.03 | 61.22 | 60.18 | qfq | 20,828,592 | 1,260,020,962 | 4.95% |
| 2025-09-30 | 57.00 | 58.50 | 56.12 | 58.33 | 57.34 | qfq | 14,629,344 | 844,733,829 | 4.37% |
| 2025-09-29 | 54.65 | 55.97 | 54.30 | 55.89 | 54.94 | qfq | 13,278,578 | 732,635,797 | 2.78% |
| 2025-09-26 | 54.59 | 55.49 | 54.30 | 54.38 | 53.45 | qfq | 8,682,821 | 475,901,060 | -1.38% |
| 2025-09-25 | 55.58 | 56.40 | 54.02 | 55.14 | 54.20 | qfq | 15,473,524 | 854,137,891 | 1.92% |
| 2025-09-24 | 53.00 | 54.30 | 52.71 | 54.10 | 53.18 | qfq | 10,566,218 | 565,615,917 | 1.03% |
| 2025-09-23 | 54.20 | 54.55 | 52.67 | 53.55 | 52.64 | qfq | 9,935,158 | 530,708,328 | -1.27% |
| 2025-09-22 | 54.90 | 55.06 | 53.43 | 54.24 | 53.32 | qfq | 8,399,849 | 453,452,277 | -0.11% |
| 2025-09-19 | 53.63 | 55.28 | 53.63 | 54.30 | 53.38 | qfq | 9,282,254 | 506,266,785 | 0.99% |
| 2025-09-18 | 54.80 | 55.00 | 53.18 | 53.77 | 52.86 | qfq | 10,579,002 | 573,563,538 | -2.94% |
| 2025-09-17 | 55.48 | 55.55 | 54.49 | 55.40 | 54.46 | qfq | 9,667,803 | 529,902,419 | -0.27% |
| 2025-09-16 | 57.37 | 57.55 | 54.80 | 55.55 | 54.60 | qfq | 10,656,738 | 592,742,336 | -2.15% |
| 2025-09-15 | 56.58 | 57.62 | 55.80 | 56.77 | 55.80 | qfq | 10,031,167 | 569,064,925 | 0.82% |
| 2025-09-12 | 56.26 | 56.98 | 55.81 | 56.31 | 55.35 | qfq | 9,413,032 | 530,175,100 | 1.00% |
| 2025-09-11 | 54.79 | 55.89 | 54.66 | 55.75 | 54.80 | qfq | 11,850,549 | 655,214,220 | 1.75% |
| 2025-09-10 | 55.24 | 55.49 | 53.66 | 54.79 | 53.86 | qfq | 15,033,765 | 817,656,807 | -1.85% |
| 2025-09-09 | 56.00 | 56.57 | 54.61 | 55.82 | 54.87 | qfq | 13,156,215 | 732,113,853 | 0.25% |
| 2025-09-08 | 56.09 | 57.50 | 55.08 | 55.68 | 54.73 | qfq | 16,007,224 | 899,035,031 | 0.22% |
| 2025-09-05 | 53.01 | 55.57 | 52.95 | 55.56 | 54.61 | qfq | 12,929,737 | 701,218,888 | 3.79% |
| 2025-09-04 | 55.36 | 55.40 | 52.61 | 53.53 | 51.64 | qfq | 16,094,130 | 863,572,876 | -3.24% |
| 2025-09-03 | 56.50 | 57.00 | 54.63 | 55.32 | 53.36 | qfq | 13,876,464 | 771,155,445 | -0.22% |
| 2025-09-02 | 55.02 | 56.16 | 55.00 | 55.44 | 53.48 | qfq | 14,052,783 | 780,404,766 | 1.19% |
| 2025-09-01 | 54.00 | 55.52 | 53.33 | 54.79 | 52.85 | qfq | 16,544,449 | 902,726,034 | 1.63% |
| 2025-08-29 | 50.70 | 54.25 | 50.62 | 53.91 | 52.00 | qfq | 19,487,876 | 1,033,214,886 | 6.35% |
| 2025-08-28 | 49.60 | 50.71 | 49.55 | 50.69 | 48.90 | qfq | 11,016,295 | 552,732,329 | 2.14% |
| 2025-08-27 | 51.56 | 51.65 | 49.63 | 49.63 | 47.87 | qfq | 17,843,022 | 895,164,129 | -3.69% |
| 2025-08-26 | 50.50 | 51.89 | 50.25 | 51.53 | 49.71 | qfq | 10,508,769 | 540,065,662 | 1.56% |
| 2025-08-25 | 50.15 | 51.04 | 49.90 | 50.74 | 48.95 | qfq | 16,824,925 | 849,663,875 | 2.38% |
| 2025-08-22 | 50.00 | 50.05 | 49.37 | 49.56 | 47.81 | qfq | 10,173,421 | 504,835,210 | -0.58% |
| 2025-08-21 | 50.30 | 50.69 | 49.77 | 49.85 | 48.09 | qfq | 8,633,296 | 433,635,657 | -0.74% |
| 2025-08-20 | 49.84 | 50.36 | 49.58 | 50.22 | 48.44 | qfq | 7,762,488 | 388,329,799 | 0.76% |
| 2025-08-19 | 49.69 | 50.43 | 49.69 | 49.84 | 48.08 | qfq | 8,867,050 | 443,625,083 | 0.10% |
| 2025-08-18 | 50.58 | 50.60 | 49.51 | 49.79 | 48.03 | qfq | 12,222,500 | 609,893,372 | -1.46% |
| 2025-08-15 | 50.31 | 50.77 | 49.86 | 50.53 | 48.74 | qfq | 9,882,893 | 496,807,123 | 0.44% |
| 2025-08-14 | 51.01 | 51.16 | 50.10 | 50.31 | 48.53 | qfq | 9,252,448 | 468,103,205 | -1.35% |
| 2025-08-13 | 50.70 | 51.62 | 50.52 | 51.00 | 49.20 | qfq | 10,188,424 | 521,145,997 | 0.97% |
| 2025-08-12 | 50.19 | 50.75 | 49.77 | 50.51 | 48.72 | qfq | 7,778,656 | 391,160,815 | 0.10% |
| 2025-08-11 | 51.91 | 52.05 | 49.61 | 50.46 | 48.68 | qfq | 12,873,919 | 648,682,125 | -0.24% |
| 2025-08-08 | 50.19 | 50.96 | 49.76 | 50.58 | 48.79 | qfq | 7,098,286 | 357,547,998 | 0.32% |
| 2025-08-07 | 50.15 | 51.14 | 49.83 | 50.42 | 48.64 | qfq | 9,919,505 | 499,354,353 | 0.84% |
| 2025-08-06 | 48.68 | 50.05 | 48.60 | 50.00 | 48.23 | qfq | 9,121,008 | 451,480,545 | 2.46% |
| 2025-08-05 | 48.10 | 48.85 | 47.72 | 48.80 | 47.07 | qfq | 11,032,996 | 535,375,132 | 2.05% |
| 2025-08-04 | 47.01 | 48.16 | 46.80 | 47.82 | 46.13 | qfq | 13,087,590 | 620,699,353 | 3.82% |
| 2025-08-01 | 45.89 | 46.54 | 45.82 | 46.06 | 44.43 | qfq | 8,706,473 | 402,260,745 | 0.24% |
| 2025-07-31 | 47.52 | 47.80 | 45.75 | 45.95 | 44.33 | qfq | 17,347,164 | 806,032,107 | -4.57% |
| 2025-07-30 | 47.93 | 48.65 | 47.45 | 48.15 | 46.45 | qfq | 8,908,779 | 429,092,161 | 0.99% |
| 2025-07-29 | 47.21 | 48.65 | 47.21 | 47.68 | 45.99 | qfq | 10,752,069 | 514,182,139 | 0.51% |
| 2025-07-28 | 46.70 | 47.58 | 46.10 | 47.44 | 45.76 | qfq | 9,211,448 | 432,739,604 | 0.74% |
| 2025-07-25 | 47.95 | 47.97 | 46.78 | 47.09 | 45.42 | qfq | 9,910,710 | 468,194,301 | -1.24% |
| 2025-07-24 | 46.50 | 48.10 | 46.40 | 47.68 | 45.99 | qfq | 12,545,810 | 594,104,618 | 1.97% |
| 2025-07-23 | 46.95 | 47.29 | 46.36 | 46.76 | 45.11 | qfq | 8,998,900 | 421,675,170 | -0.04% |
| 2025-07-22 | 44.70 | 46.98 | 44.54 | 46.78 | 45.13 | qfq | 14,363,440 | 659,864,985 | 4.91% |
| 2025-07-21 | 44.25 | 44.88 | 43.70 | 44.59 | 43.01 | qfq | 10,207,400 | 453,182,281 | 1.92% |
| 2025-07-18 | 42.90 | 44.19 | 42.86 | 43.75 | 42.20 | qfq | 8,358,250 | 364,715,033 | 1.93% |
| 2025-07-17 | 42.83 | 43.50 | 41.72 | 42.92 | 41.40 | qfq | 11,843,597 | 508,046,849 | 1.27% |
| 2025-07-16 | 42.84 | 43.00 | 42.15 | 42.38 | 40.88 | qfq | 5,755,448 | 244,088,106 | -1.12% |
| 2025-07-15 | 43.00 | 43.34 | 42.66 | 42.86 | 41.34 | qfq | 6,178,342 | 265,260,030 | -0.30% |
| 2025-07-14 | 42.61 | 43.66 | 42.59 | 42.99 | 41.47 | qfq | 11,981,173 | 517,065,471 | 2.95% |
| 2025-07-11 | 41.61 | 42.17 | 41.43 | 41.76 | 40.28 | qfq | 6,028,735 | 252,401,545 | 0.80% |
| 2025-07-10 | 41.31 | 41.83 | 41.31 | 41.43 | 39.96 | qfq | 5,043,521 | 209,561,148 | -0.31% |
| 2025-07-09 | 42.45 | 42.59 | 41.34 | 41.56 | 40.09 | qfq | 11,406,728 | 475,097,071 | -1.66% |
| 2025-07-08 | 42.32 | 42.84 | 41.82 | 42.26 | 40.77 | qfq | 8,578,598 | 362,744,678 | -0.14% |
| 2025-07-07 | 42.51 | 42.79 | 41.99 | 42.32 | 40.82 | qfq | 6,824,800 | 288,790,741 | -1.33% |
| 2025-07-04 | 43.00 | 43.39 | 42.30 | 42.89 | 41.37 | qfq | 9,489,115 | 406,807,674 | -1.27% |
| 2025-07-03 | 44.34 | 44.48 | 43.20 | 43.44 | 41.90 | qfq | 8,146,412 | 354,848,140 | -0.82% |
| 2025-07-02 | 43.30 | 44.20 | 43.17 | 43.80 | 42.25 | qfq | 6,677,395 | 292,402,765 | 0.53% |
| 2025-07-01 | 42.67 | 43.89 | 42.11 | 43.57 | 42.03 | qfq | 6,288,520 | 270,143,002 | 2.11% |
| 2025-06-30 | 43.88 | 44.44 | 42.40 | 42.67 | 41.16 | qfq | 9,777,033 | 421,181,238 | -2.45% |
| 2025-06-27 | 42.48 | 44.11 | 42.22 | 43.74 | 42.19 | qfq | 11,711,622 | 508,015,365 | 4.02% |
| 2025-06-26 | 42.14 | 42.38 | 41.73 | 42.05 | 40.56 | qfq | 5,152,926 | 216,412,411 | -0.40% |
| 2025-06-25 | 42.04 | 42.49 | 41.70 | 42.22 | 40.73 | qfq | 6,205,475 | 260,854,408 | -0.07% |
| 2025-06-24 | 41.43 | 42.88 | 41.43 | 42.25 | 40.76 | qfq | 11,498,856 | 486,376,576 | 3.02% |
| 2025-06-23 | 40.80 | 41.20 | 40.48 | 41.01 | 39.56 | qfq | 5,850,512 | 239,035,005 | 0.51% |
| 2025-06-20 | 40.76 | 41.05 | 40.55 | 40.80 | 39.36 | qfq | 4,384,974 | 178,774,738 | -0.22% |
| 2025-06-19 | 40.75 | 41.29 | 40.65 | 40.89 | 39.44 | qfq | 4,792,100 | 196,058,939 | -0.02% |
| 2025-06-18 | 40.78 | 41.08 | 40.50 | 40.90 | 39.45 | qfq | 4,531,533 | 185,032,187 | 0.32% |
| 2025-06-17 | 40.83 | 41.42 | 40.70 | 40.77 | 39.33 | qfq | 5,390,481 | 220,833,954 | -0.12% |
| 2025-06-16 | 40.54 | 41.57 | 40.32 | 40.82 | 39.38 | qfq | 8,582,440 | 350,066,649 | 0.89% |
| 2025-06-13 | 40.86 | 41.08 | 40.37 | 40.46 | 39.03 | qfq | 11,295,799 | 459,786,413 | -0.57% |
| 2025-06-12 | 39.96 | 40.98 | 39.61 | 40.69 | 39.25 | qfq | 12,342,110 | 498,357,335 | 2.31% |
| 2025-06-11 | 38.48 | 40.20 | 38.23 | 39.77 | 38.36 | qfq | 13,568,850 | 536,530,324 | 3.87% |
| 2025-06-10 | 37.46 | 38.45 | 37.41 | 38.29 | 36.94 | qfq | 9,932,385 | 378,674,519 | 1.84% |
| 2025-06-09 | 37.60 | 37.77 | 36.93 | 37.60 | 36.27 | qfq | 7,203,505 | 268,146,849 | 0.05% |
| 2025-06-06 | 36.70 | 37.88 | 36.70 | 37.58 | 36.25 | qfq | 8,824,700 | 330,558,429 | 2.68% |
| 2025-06-05 | 36.75 | 37.17 | 36.56 | 36.60 | 35.31 | qfq | 4,321,400 | 158,974,335 | -0.44% |
| 2025-06-04 | 36.40 | 37.00 | 36.22 | 36.76 | 35.46 | qfq | 5,792,000 | 212,910,335 | 1.32% |
| 2025-06-03 | 36.60 | 36.66 | 36.01 | 36.28 | 35.00 | qfq | 5,963,399 | 216,320,864 | 0.06% |
| 2025-05-30 | 36.63 | 36.78 | 36.26 | 36.26 | 34.98 | qfq | 5,697,103 | 207,398,731 | -0.96% |
| 2025-05-29 | 36.80 | 36.89 | 36.55 | 36.61 | 35.32 | qfq | 4,604,300 | 168,776,912 | -0.76% |
| 2025-05-28 | 37.65 | 37.71 | 36.78 | 36.89 | 35.59 | qfq | 7,456,981 | 276,846,895 | -2.07% |
| 2025-05-27 | 37.72 | 38.13 | 37.31 | 37.67 | 36.34 | qfq | 6,937,088 | 261,183,876 | 0.32% |
| 2025-05-26 | 36.90 | 38.55 | 36.88 | 37.55 | 36.22 | qfq | 13,901,844 | 526,637,271 | 2.04% |
| 2025-05-23 | 36.82 | 37.21 | 36.65 | 36.80 | 35.50 | qfq | 8,049,602 | 296,914,727 | 0.93% |
| 2025-05-22 | 36.39 | 36.63 | 36.17 | 36.46 | 35.17 | qfq | 4,506,023 | 164,262,370 | 0.28% |
| 2025-05-21 | 35.93 | 36.52 | 35.85 | 36.36 | 35.07 | qfq | 7,571,197 | 274,752,254 | 1.85% |
| 2025-05-20 | 35.85 | 36.22 | 35.66 | 35.70 | 34.44 | qfq | 7,829,000 | 281,298,788 | -0.20% |
| 2025-05-19 | 35.88 | 36.17 | 35.70 | 35.77 | 34.51 | qfq | 8,284,509 | 297,009,652 | -0.91% |
| 2025-05-16 | 36.43 | 36.63 | 35.92 | 36.10 | 34.82 | qfq | 5,841,775 | 211,091,651 | -0.82% |
| 2025-05-15 | 36.84 | 37.03 | 36.00 | 36.40 | 35.11 | qfq | 6,256,267 | 228,565,831 | -1.19% |
| 2025-05-14 | 36.48 | 37.32 | 36.37 | 36.84 | 35.54 | qfq | 8,488,074 | 313,123,947 | 1.21% |
| 2025-05-13 | 36.39 | 36.93 | 36.16 | 36.40 | 35.11 | qfq | 9,334,706 | 341,248,618 | 0.17% |
| 2025-05-12 | 36.58 | 36.84 | 35.84 | 36.34 | 35.05 | qfq | 8,513,851 | 309,250,814 | -0.66% |
| 2025-05-09 | 35.84 | 36.75 | 35.76 | 36.58 | 35.29 | qfq | 7,413,506 | 269,411,409 | 2.15% |
| 2025-05-08 | 36.42 | 36.45 | 35.61 | 35.81 | 34.54 | qfq | 7,873,409 | 282,787,910 | -2.13% |
| 2025-05-07 | 37.20 | 37.35 | 36.43 | 36.59 | 35.30 | qfq | 8,860,104 | 325,170,191 | -0.81% |
| 2025-05-06 | 36.29 | 36.99 | 36.09 | 36.89 | 35.59 | qfq | 8,212,700 | 300,699,545 | 2.08% |
| 2025-04-30 | 35.80 | 36.40 | 35.67 | 36.14 | 34.86 | qfq | 4,998,049 | 180,656,416 | 0.84% |
| 2025-04-29 | 36.38 | 36.48 | 35.50 | 35.84 | 34.57 | qfq | 6,370,000 | 229,130,288 | -1.48% |
| 2025-04-28 | 35.98 | 36.59 | 35.90 | 36.38 | 35.09 | qfq | 7,129,336 | 258,749,364 | 1.06% |
| 2025-04-25 | 36.11 | 36.60 | 35.94 | 36.00 | 34.73 | qfq | 6,356,906 | 230,364,238 | -0.69% |
| 2025-04-24 | 35.59 | 36.28 | 35.59 | 36.25 | 34.97 | qfq | 6,608,360 | 238,115,857 | 1.54% |
| 2025-04-23 | 35.46 | 35.76 | 35.20 | 35.70 | 34.44 | qfq | 6,201,344 | 220,455,664 | 0.82% |
| 2025-04-22 | 35.66 | 35.88 | 35.22 | 35.41 | 34.16 | qfq | 6,455,692 | 229,574,075 | -0.11% |
| 2025-04-21 | 34.89 | 35.75 | 34.55 | 35.45 | 34.20 | qfq | 8,301,436 | 291,621,790 | 2.46% |
| 2025-04-18 | 34.79 | 34.90 | 34.33 | 34.60 | 33.38 | qfq | 6,124,900 | 211,979,954 | -0.37% |
| 2025-04-17 | 33.98 | 35.08 | 33.88 | 34.73 | 33.50 | qfq | 11,783,441 | 408,343,197 | 2.21% |
| 2025-04-16 | 34.40 | 34.71 | 33.46 | 33.98 | 32.78 | qfq | 7,682,109 | 259,848,882 | -1.16% |
| 2025-04-15 | 34.68 | 34.87 | 34.03 | 34.38 | 33.16 | qfq | 6,592,772 | 226,895,829 | -0.15% |
| 2025-04-14 | 34.44 | 35.00 | 33.99 | 34.43 | 33.21 | qfq | 9,430,238 | 326,488,957 | 1.44% |
| 2025-04-11 | 33.70 | 34.20 | 33.50 | 33.94 | 32.74 | qfq | 9,678,917 | 327,941,786 | 1.19% |
| 2025-04-10 | 33.60 | 34.86 | 33.22 | 33.54 | 32.35 | qfq | 19,149,414 | 649,944,501 | 1.57% |
| 2025-04-09 | 31.69 | 33.19 | 31.00 | 33.02 | 31.85 | qfq | 19,847,575 | 637,705,216 | 2.51% |
| 2025-04-08 | 32.50 | 32.69 | 31.20 | 32.21 | 31.07 | qfq | 21,637,470 | 692,966,543 | -1.01% |
| 2025-04-07 | 32.54 | 32.97 | 32.54 | 32.54 | 31.39 | qfq | 18,129,300 | 590,743,002 | -9.99% |
| 2025-04-03 | 36.10 | 36.42 | 35.84 | 36.15 | 34.87 | qfq | 9,226,188 | 333,485,653 | -0.60% |
| 2025-04-02 | 37.01 | 37.68 | 36.20 | 36.37 | 35.08 | qfq | 11,871,306 | 438,866,247 | -1.78% |
| 2025-04-01 | 36.00 | 37.23 | 35.84 | 37.03 | 35.72 | qfq | 12,439,786 | 456,282,369 | 3.32% |
| 2025-03-31 | 35.60 | 36.36 | 35.46 | 35.84 | 34.57 | qfq | 9,720,686 | 348,625,525 | 0.08% |
| 2025-03-28 | 36.06 | 36.25 | 35.71 | 35.81 | 34.54 | qfq | 5,152,428 | 185,146,319 | -0.61% |
| 2025-03-27 | 35.60 | 36.49 | 35.58 | 36.03 | 34.76 | qfq | 7,744,381 | 279,490,578 | 0.92% |
| 2025-03-26 | 36.20 | 36.83 | 35.58 | 35.70 | 34.44 | qfq | 13,031,385 | 471,834,243 | 0.14% |
| 2025-03-25 | 35.94 | 36.49 | 35.48 | 35.65 | 34.39 | qfq | 8,517,127 | 305,248,861 | -0.59% |
| 2025-03-24 | 36.18 | 36.78 | 35.49 | 35.86 | 34.59 | qfq | 11,729,809 | 422,273,730 | -0.83% |
| 2025-03-21 | 36.63 | 37.05 | 35.92 | 36.16 | 34.88 | qfq | 9,111,740 | 330,648,187 | -1.90% |
| 2025-03-20 | 36.88 | 37.75 | 36.73 | 36.86 | 35.56 | qfq | 10,712,855 | 399,201,315 | 0.66% |
| 2025-03-19 | 37.00 | 37.14 | 36.45 | 36.62 | 35.33 | qfq | 7,813,713 | 286,290,538 | -1.56% |
| 2025-03-18 | 36.80 | 37.46 | 36.80 | 37.20 | 35.88 | qfq | 12,036,160 | 447,586,279 | 1.11% |
| 2025-03-17 | 36.80 | 37.05 | 36.38 | 36.79 | 35.49 | qfq | 9,336,900 | 342,902,932 | -0.03% |
| 2025-03-14 | 37.68 | 37.79 | 36.67 | 36.80 | 35.50 | qfq | 14,020,690 | 518,896,310 | -1.08% |
| 2025-03-13 | 37.35 | 37.60 | 36.90 | 37.20 | 35.88 | qfq | 17,270,951 | 642,595,157 | -0.29% |
| 2025-03-12 | 35.12 | 37.89 | 34.72 | 37.31 | 35.99 | qfq | 28,639,493 | 1,044,671,986 | 6.57% |
| 2025-03-11 | 33.30 | 35.01 | 33.17 | 35.01 | 33.77 | qfq | 12,130,935 | 412,556,877 | 4.29% |
| 2025-03-10 | 33.05 | 33.60 | 32.88 | 33.57 | 32.38 | qfq | 9,416,839 | 313,666,909 | 1.63% |
| 2025-03-07 | 33.02 | 33.73 | 32.90 | 33.03 | 31.86 | qfq | 7,451,135 | 247,614,792 | 0.18% |
| 2025-03-06 | 32.89 | 33.13 | 32.57 | 32.97 | 31.80 | qfq | 8,814,799 | 289,889,690 | 1.23% |
| 2025-03-05 | 32.50 | 32.68 | 32.28 | 32.57 | 31.42 | qfq | 5,048,041 | 164,077,449 | -0.09% |
| 2025-03-04 | 32.62 | 32.74 | 32.35 | 32.60 | 31.45 | qfq | 6,507,135 | 211,987,615 | 0.03% |
| 2025-03-03 | 32.14 | 33.01 | 32.13 | 32.59 | 31.44 | qfq | 8,792,140 | 286,987,856 | 2.00% |
| 2025-02-28 | 32.40 | 32.86 | 31.90 | 31.95 | 30.82 | qfq | 8,173,822 | 263,984,656 | -2.05% |
| 2025-02-27 | 32.67 | 32.79 | 32.09 | 32.62 | 31.47 | qfq | 7,518,804 | 243,569,797 | -0.28% |
| 2025-02-26 | 32.70 | 33.50 | 32.49 | 32.71 | 31.55 | qfq | 9,668,084 | 317,875,046 | 0.15% |
| 2025-02-25 | 33.01 | 33.40 | 32.63 | 32.66 | 31.51 | qfq | 7,599,100 | 250,688,108 | -1.30% |
| 2025-02-24 | 33.35 | 33.96 | 32.96 | 33.09 | 31.92 | qfq | 8,814,981 | 293,833,295 | 0.12% |
| 2025-02-21 | 33.61 | 33.64 | 32.95 | 33.05 | 31.88 | qfq | 10,417,690 | 345,274,113 | -1.02% |
| 2025-02-20 | 33.13 | 34.08 | 32.90 | 33.39 | 32.21 | qfq | 12,735,282 | 427,648,248 | 1.30% |
| 2025-02-19 | 32.50 | 33.15 | 32.42 | 32.96 | 31.79 | qfq | 13,316,092 | 438,073,352 | 1.42% |
| 2025-02-18 | 32.23 | 32.91 | 32.08 | 32.50 | 31.35 | qfq | 9,946,668 | 324,585,194 | 0.81% |
| 2025-02-17 | 32.67 | 32.72 | 31.60 | 32.24 | 31.10 | qfq | 11,316,132 | 362,211,543 | -1.71% |
| 2025-02-14 | 32.80 | 33.10 | 32.50 | 32.80 | 31.64 | qfq | 10,855,335 | 355,691,900 | 0.00% |
| 2025-02-13 | 32.58 | 33.24 | 32.42 | 32.80 | 31.64 | qfq | 14,481,334 | 475,574,895 | 0.68% |
| 2025-02-12 | 31.70 | 32.87 | 31.62 | 32.58 | 31.43 | qfq | 12,822,622 | 413,895,300 | 2.26% |
| 2025-02-11 | 32.00 | 32.42 | 31.81 | 31.86 | 30.73 | qfq | 8,861,512 | 283,934,163 | -0.34% |
| 2025-02-10 | 32.30 | 32.68 | 31.70 | 31.97 | 30.84 | qfq | 12,027,303 | 386,112,105 | -1.02% |
| 2025-02-07 | 31.36 | 32.41 | 30.91 | 32.30 | 31.16 | qfq | 16,865,936 | 537,933,027 | 3.49% |
| 2025-02-06 | 30.39 | 31.30 | 30.14 | 31.21 | 30.11 | qfq | 13,298,186 | 410,269,370 | 2.70% |
| 2025-02-05 | 31.04 | 31.06 | 30.00 | 30.39 | 29.32 | qfq | 12,499,620 | 379,253,969 | -1.20% |
| 2025-01-27 | 30.37 | 31.31 | 30.15 | 30.76 | 29.67 | qfq | 13,037,550 | 402,293,675 | 2.02% |
| 2025-01-24 | 30.25 | 30.56 | 29.90 | 30.15 | 29.08 | qfq | 13,890,765 | 418,098,524 | 0.53% |
| 2025-01-23 | 30.68 | 31.00 | 29.91 | 29.99 | 28.93 | qfq | 15,379,650 | 465,602,166 | -0.43% |
| 2025-01-22 | 31.30 | 31.30 | 30.07 | 30.12 | 29.05 | qfq | 21,523,124 | 655,420,345 | -3.55% |
| 2025-01-21 | 32.40 | 32.50 | 30.70 | 31.23 | 30.13 | qfq | 28,719,561 | 900,262,101 | -3.61% |
| 2025-01-20 | 32.13 | 33.40 | 31.88 | 32.40 | 31.25 | qfq | 41,710,281 | 1,356,844,707 | -0.15% |
| 2025-01-17 | 32.45 | 32.45 | 32.45 | 32.45 | 31.30 | qfq | 6,979,243 | 226,476,435 | 10.00% |
| 2025-01-09 | 27.73 | 29.70 | 27.53 | 29.50 | 28.46 | qfq | 27,106,881 | 787,158,128 | 6.38% |
| 2025-01-08 | 28.00 | 28.00 | 27.20 | 27.73 | 26.75 | qfq | 9,601,137 | 264,985,389 | -0.86% |
| 2025-01-07 | 27.96 | 28.38 | 27.44 | 27.97 | 26.98 | qfq | 9,386,849 | 262,643,983 | 0.25% |
| 2025-01-06 | 27.27 | 28.38 | 27.27 | 27.90 | 26.91 | qfq | 13,028,888 | 363,340,277 | 2.69% |
| 2025-01-03 | 27.30 | 28.03 | 27.11 | 27.17 | 26.21 | qfq | 11,073,809 | 305,958,296 | -0.40% |
| 2025-01-02 | 27.73 | 27.90 | 27.10 | 27.28 | 26.32 | qfq | 7,450,290 | 205,079,025 | -1.62% |
| 2024-12-31 | 27.86 | 28.01 | 27.63 | 27.73 | 26.75 | qfq | 5,063,100 | 140,800,765 | -0.61% |
| 2024-12-30 | 27.73 | 28.07 | 27.62 | 27.90 | 26.91 | qfq | 6,297,760 | 175,578,686 | 0.61% |
| 2024-12-27 | 27.99 | 28.09 | 27.55 | 27.73 | 26.75 | qfq | 7,592,402 | 210,955,815 | -0.93% |
| 2024-12-26 | 28.29 | 28.45 | 27.69 | 27.99 | 27.00 | qfq | 6,498,728 | 182,089,325 | -0.50% |
| 2024-12-25 | 27.83 | 28.38 | 27.73 | 28.13 | 27.14 | qfq | 7,446,660 | 209,192,421 | 1.37% |
| 2024-12-24 | 27.07 | 27.77 | 27.05 | 27.75 | 26.77 | qfq | 7,998,702 | 220,537,664 | 2.82% |
| 2024-12-23 | 27.25 | 27.51 | 26.91 | 26.99 | 26.04 | qfq | 6,512,890 | 176,840,385 | -0.33% |
| 2024-12-20 | 27.07 | 27.38 | 26.95 | 27.08 | 26.12 | qfq | 4,608,500 | 125,144,845 | 0.04% |
| 2024-12-19 | 27.00 | 27.33 | 26.75 | 27.07 | 26.11 | qfq | 5,133,734 | 139,013,552 | -0.37% |
| 2024-12-18 | 27.28 | 27.48 | 27.12 | 27.17 | 26.21 | qfq | 3,445,085 | 93,984,144 | 0.22% |
| 2024-12-17 | 27.12 | 27.53 | 27.00 | 27.11 | 26.15 | qfq | 5,794,854 | 157,959,235 | -0.04% |
| 2024-12-16 | 27.72 | 27.80 | 27.00 | 27.12 | 26.16 | qfq | 8,118,055 | 221,090,468 | -2.02% |
| 2024-12-13 | 28.65 | 28.69 | 27.63 | 27.68 | 26.70 | qfq | 9,347,703 | 262,434,802 | -3.72% |
| 2024-12-12 | 28.15 | 28.85 | 28.04 | 28.75 | 27.73 | qfq | 7,387,100 | 210,550,641 | 2.20% |
| 2024-12-11 | 27.74 | 28.78 | 27.71 | 28.13 | 27.14 | qfq | 10,954,749 | 309,623,506 | 1.15% |
| 2024-12-10 | 28.51 | 28.67 | 27.75 | 27.81 | 26.83 | qfq | 11,822,510 | 332,535,026 | -0.39% |
| 2024-12-09 | 27.85 | 28.09 | 27.63 | 27.92 | 26.93 | qfq | 5,331,600 | 148,624,818 | 0.25% |
| 2024-12-06 | 27.59 | 28.06 | 27.49 | 27.85 | 26.87 | qfq | 8,106,780 | 225,038,246 | 0.80% |
| 2024-12-05 | 28.15 | 28.25 | 27.39 | 27.63 | 26.65 | qfq | 10,303,226 | 286,072,481 | -2.06% |
| 2024-12-04 | 28.65 | 28.65 | 28.08 | 28.21 | 27.21 | qfq | 6,160,900 | 174,121,363 | -0.95% |
| 2024-12-03 | 28.60 | 28.85 | 28.32 | 28.48 | 27.47 | qfq | 7,191,116 | 204,685,917 | 0.21% |
| 2024-12-02 | 28.70 | 28.82 | 28.31 | 28.42 | 27.41 | qfq | 9,209,653 | 262,773,956 | -1.18% |
| 2024-11-29 | 28.03 | 28.98 | 28.00 | 28.76 | 27.74 | qfq | 8,692,211 | 248,474,033 | 2.46% |
| 2024-11-28 | 28.49 | 28.52 | 27.93 | 28.07 | 27.08 | qfq | 4,419,064 | 124,655,031 | -1.09% |
| 2024-11-27 | 28.00 | 28.44 | 27.65 | 28.38 | 27.38 | qfq | 6,701,400 | 188,874,129 | 1.28% |
| 2024-11-26 | 28.34 | 28.50 | 28.00 | 28.02 | 27.03 | qfq | 4,729,873 | 133,372,590 | -0.92% |
| 2024-11-25 | 28.38 | 28.95 | 28.10 | 28.28 | 27.28 | qfq | 9,056,965 | 258,189,035 | 0.43% |
| 2024-11-22 | 29.27 | 29.52 | 28.13 | 28.16 | 27.16 | qfq | 9,881,685 | 283,453,476 | -4.19% |
| 2024-11-21 | 29.31 | 29.67 | 29.10 | 29.39 | 28.35 | qfq | 5,755,610 | 168,821,098 | 0.14% |
| 2024-11-20 | 29.59 | 29.93 | 29.32 | 29.35 | 28.31 | qfq | 7,807,308 | 230,598,563 | -0.84% |
| 2024-11-19 | 28.52 | 29.77 | 28.20 | 29.60 | 28.55 | qfq | 13,112,301 | 380,026,616 | 4.89% |
| 2024-11-18 | 29.07 | 29.14 | 28.05 | 28.22 | 27.22 | qfq | 11,672,055 | 334,230,808 | -2.52% |
| 2024-11-15 | 29.15 | 29.54 | 28.87 | 28.95 | 27.93 | qfq | 8,994,733 | 262,518,438 | -1.26% |
| 2024-11-14 | 30.48 | 30.68 | 29.27 | 29.32 | 28.28 | qfq | 16,997,440 | 506,983,956 | -3.81% |
| 2024-11-13 | 30.00 | 30.97 | 29.94 | 30.48 | 29.40 | qfq | 11,887,477 | 358,881,130 | 0.73% |
| 2024-11-12 | 30.32 | 31.75 | 30.12 | 30.26 | 29.19 | qfq | 20,876,695 | 646,018,308 | -0.33% |
| 2024-11-11 | 30.20 | 30.86 | 29.78 | 30.36 | 29.29 | qfq | 10,253,614 | 309,555,315 | -0.36% |
| 2024-11-08 | 31.01 | 31.50 | 30.20 | 30.47 | 29.39 | qfq | 13,358,789 | 411,039,002 | 0.46% |
| 2024-11-07 | 29.17 | 30.50 | 29.00 | 30.33 | 29.26 | qfq | 12,008,996 | 359,709,493 | 0.90% |
| 2024-11-06 | 30.40 | 31.63 | 29.88 | 30.06 | 29.00 | qfq | 17,278,725 | 531,145,586 | -0.76% |
| 2024-11-05 | 29.49 | 30.42 | 29.30 | 30.29 | 29.22 | qfq | 15,364,786 | 460,930,673 | 2.64% |
| 2024-11-04 | 29.59 | 29.69 | 29.02 | 29.51 | 28.47 | qfq | 8,120,119 | 237,583,554 | 0.68% |
| 2024-11-01 | 28.73 | 29.96 | 28.50 | 29.31 | 28.27 | qfq | 13,958,547 | 410,259,813 | 2.02% |
| 2024-10-31 | 28.81 | 28.95 | 28.37 | 28.73 | 27.71 | qfq | 9,768,237 | 279,283,568 | -0.45% |
| 2024-10-30 | 29.18 | 29.50 | 28.56 | 28.86 | 27.84 | qfq | 9,496,919 | 274,611,169 | -1.64% |
| 2024-10-29 | 28.46 | 29.63 | 28.37 | 29.34 | 28.30 | qfq | 18,157,186 | 529,233,440 | 3.02% |
| 2024-10-28 | 28.40 | 28.59 | 27.65 | 28.48 | 27.47 | qfq | 15,075,121 | 423,916,530 | 0.56% |
| 2024-10-25 | 27.86 | 28.73 | 27.75 | 28.32 | 27.32 | qfq | 12,473,931 | 352,359,832 | 1.22% |
| 2024-10-24 | 28.00 | 28.65 | 27.77 | 27.98 | 26.99 | qfq | 13,841,469 | 388,762,129 | -0.50% |
| 2024-10-23 | 27.98 | 28.72 | 27.66 | 28.12 | 27.13 | qfq | 14,873,066 | 419,023,417 | 0.54% |
| 2024-10-22 | 27.22 | 28.06 | 27.15 | 27.97 | 26.98 | qfq | 9,962,451 | 276,550,889 | 1.78% |
| 2024-10-21 | 27.20 | 28.00 | 27.02 | 27.48 | 26.51 | qfq | 12,848,601 | 353,222,074 | 1.40% |
| 2024-10-18 | 27.06 | 27.53 | 26.66 | 27.10 | 26.14 | qfq | 15,253,740 | 411,720,765 | 0.26% |
| 2024-10-17 | 27.58 | 28.01 | 26.97 | 27.03 | 26.07 | qfq | 8,258,271 | 226,555,002 | -0.70% |
| 2024-10-16 | 27.40 | 27.89 | 27.13 | 27.22 | 26.26 | qfq | 11,130,453 | 305,781,633 | -1.38% |
| 2024-10-15 | 27.55 | 28.60 | 27.16 | 27.60 | 26.62 | qfq | 23,331,774 | 651,969,130 | 0.36% |
| 2024-10-14 | 25.87 | 27.50 | 25.74 | 27.50 | 26.53 | qfq | 18,888,438 | 503,444,808 | 6.67% |
| 2024-10-11 | 26.12 | 26.39 | 25.53 | 25.78 | 24.87 | qfq | 15,938,600 | 413,638,445 | -1.30% |
| 2024-10-10 | 26.38 | 27.10 | 25.68 | 26.12 | 25.20 | qfq | 21,459,673 | 564,958,675 | 1.04% |
| 2024-10-09 | 27.82 | 27.82 | 25.62 | 25.85 | 24.94 | qfq | 27,949,032 | 746,118,554 | -8.82% |
| 2024-10-08 | 31.50 | 31.50 | 27.38 | 28.35 | 27.35 | qfq | 35,007,457 | 1,019,020,641 | -1.39% |
| 2024-09-30 | 28.00 | 29.28 | 27.34 | 28.75 | 27.73 | qfq | 27,777,455 | 788,494,797 | 6.17% |
| 2024-09-27 | 26.34 | 27.52 | 26.34 | 27.08 | 26.12 | qfq | 20,409,393 | 552,094,387 | 4.76% |
| 2024-09-26 | 24.98 | 25.85 | 24.90 | 25.85 | 24.94 | qfq | 9,736,314 | 247,332,543 | 3.52% |
| 2024-09-25 | 25.20 | 25.50 | 24.93 | 24.97 | 24.09 | qfq | 11,039,794 | 278,451,762 | 0.89% |
| 2024-09-24 | 24.09 | 24.85 | 23.95 | 24.75 | 23.87 | qfq | 10,277,378 | 251,686,580 | 3.51% |
| 2024-09-23 | 24.26 | 24.41 | 23.83 | 23.91 | 23.06 | qfq | 6,577,527 | 158,159,571 | -1.85% |
| 2024-09-20 | 24.42 | 24.67 | 24.03 | 24.36 | 23.50 | qfq | 6,786,303 | 165,073,016 | -0.25% |
| 2024-09-19 | 24.10 | 24.68 | 23.87 | 24.42 | 23.56 | qfq | 8,015,726 | 195,303,728 | 1.29% |
| 2024-09-18 | 23.42 | 24.23 | 23.40 | 24.11 | 23.26 | qfq | 7,799,185 | 186,149,066 | 3.03% |
| 2024-09-13 | 23.89 | 23.96 | 23.18 | 23.40 | 22.57 | qfq | 5,647,299 | 132,741,587 | -1.60% |
| 2024-09-12 | 23.37 | 23.94 | 23.25 | 23.78 | 22.94 | qfq | 9,934,800 | 236,114,868 | 1.45% |
| 2024-09-11 | 22.98 | 23.46 | 22.85 | 23.44 | 22.61 | qfq | 6,774,959 | 157,517,634 | 2.05% |
| 2024-09-10 | 23.22 | 23.22 | 22.65 | 22.97 | 22.16 | qfq | 4,638,048 | 105,901,783 | -0.26% |
| 2024-09-09 | 23.25 | 23.65 | 22.86 | 23.03 | 22.22 | qfq | 7,241,300 | 167,489,874 | -1.29% |
| 2024-09-06 | 23.56 | 23.56 | 23.23 | 23.33 | 22.50 | qfq | 3,840,600 | 89,749,272 | -0.38% |
| 2024-09-05 | 23.60 | 23.84 | 23.30 | 23.42 | 22.59 | qfq | 5,510,043 | 129,398,234 | -1.22% |
| 2024-09-04 | 23.83 | 23.98 | 23.48 | 23.71 | 22.62 | qfq | 8,179,514 | 194,163,758 | -1.58% |
| 2024-09-03 | 23.90 | 24.52 | 23.90 | 24.09 | 22.98 | qfq | 6,548,900 | 158,179,093 | 0.42% |
| 2024-09-02 | 24.00 | 24.55 | 23.96 | 23.99 | 22.89 | qfq | 8,444,520 | 204,357,194 | -0.29% |
| 2024-08-30 | 24.00 | 24.35 | 23.45 | 24.06 | 22.96 | qfq | 8,511,487 | 204,371,045 | 1.13% |
| 2024-08-29 | 23.77 | 23.95 | 23.52 | 23.79 | 22.70 | qfq | 5,850,500 | 138,833,799 | -0.34% |
| 2024-08-28 | 23.58 | 23.96 | 23.42 | 23.87 | 22.77 | qfq | 6,819,471 | 161,860,079 | 0.76% |
| 2024-08-27 | 23.43 | 24.05 | 23.40 | 23.69 | 22.60 | qfq | 6,575,702 | 156,013,571 | 0.59% |
| 2024-08-26 | 22.78 | 23.70 | 22.78 | 23.55 | 22.47 | qfq | 10,385,079 | 242,090,044 | 3.70% |
| 2024-08-23 | 22.53 | 22.75 | 22.47 | 22.71 | 21.67 | qfq | 3,731,155 | 84,375,536 | 0.35% |
| 2024-08-22 | 23.00 | 23.00 | 22.51 | 22.63 | 21.59 | qfq | 5,283,200 | 120,010,650 | -0.22% |
| 2024-08-21 | 22.40 | 22.85 | 22.29 | 22.68 | 21.64 | qfq | 5,441,376 | 123,203,890 | 0.76% |
| 2024-08-20 | 23.08 | 23.11 | 22.33 | 22.51 | 21.48 | qfq | 6,568,400 | 149,149,674 | -2.22% |
| 2024-08-19 | 22.76 | 23.25 | 22.71 | 23.02 | 21.96 | qfq | 8,216,400 | 189,431,172 | 1.28% |
| 2024-08-16 | 22.69 | 23.12 | 22.61 | 22.73 | 21.69 | qfq | 7,589,457 | 173,461,000 | 0.58% |
| 2024-08-15 | 22.46 | 22.66 | 22.26 | 22.60 | 21.56 | qfq | 4,490,208 | 101,047,242 | 0.71% |
| 2024-08-14 | 22.80 | 22.94 | 22.44 | 22.44 | 21.41 | qfq | 4,737,819 | 107,155,416 | -1.49% |
| 2024-08-13 | 22.59 | 23.06 | 22.53 | 22.78 | 21.73 | qfq | 7,471,883 | 170,350,052 | 1.33% |
| 2024-08-12 | 22.50 | 22.68 | 22.07 | 22.48 | 21.45 | qfq | 8,663,340 | 194,277,062 | 1.54% |
| 2024-08-09 | 22.27 | 22.42 | 22.02 | 22.14 | 21.12 | qfq | 6,402,702 | 141,991,355 | 0.23% |
| 2024-08-08 | 21.98 | 22.27 | 21.89 | 22.09 | 21.08 | qfq | 5,549,194 | 122,424,965 | 0.05% |
| 2024-08-07 | 22.13 | 22.14 | 21.82 | 22.08 | 21.07 | qfq | 3,879,276 | 85,425,059 | -0.27% |
| 2024-08-06 | 22.22 | 22.27 | 21.97 | 22.14 | 21.12 | qfq | 7,136,426 | 157,675,569 | 0.18% |
| 2024-08-05 | 22.59 | 22.96 | 21.90 | 22.10 | 21.09 | qfq | 10,826,613 | 241,410,568 | -3.11% |
| 2024-08-02 | 22.60 | 23.03 | 22.53 | 22.81 | 21.76 | qfq | 6,822,619 | 155,331,060 | -0.31% |
| 2024-08-01 | 23.19 | 23.68 | 22.83 | 22.88 | 21.83 | qfq | 11,314,666 | 262,204,101 | -0.52% |
| 2024-07-31 | 22.60 | 23.00 | 22.38 | 23.00 | 21.94 | qfq | 9,771,692 | 222,562,427 | 2.00% |
| 2024-07-30 | 22.42 | 22.64 | 22.15 | 22.55 | 21.52 | qfq | 6,130,417 | 137,105,828 | -0.09% |
| 2024-07-29 | 22.93 | 23.12 | 22.41 | 22.57 | 21.53 | qfq | 9,016,060 | 204,256,557 | -0.18% |
| 2024-07-26 | 22.00 | 22.89 | 22.00 | 22.61 | 21.57 | qfq | 11,875,991 | 268,015,792 | 3.10% |
| 2024-07-25 | 21.65 | 22.04 | 21.40 | 21.93 | 20.92 | qfq | 10,054,757 | 217,772,479 | 0.00% |
| 2024-07-24 | 22.33 | 22.44 | 21.70 | 21.93 | 20.92 | qfq | 9,145,366 | 200,994,388 | -1.75% |
| 2024-07-23 | 23.35 | 23.35 | 22.32 | 22.32 | 21.30 | qfq | 10,103,902 | 229,228,101 | -4.16% |
| 2024-07-22 | 23.65 | 23.92 | 23.15 | 23.29 | 22.22 | qfq | 9,105,344 | 212,771,590 | -1.85% |
| 2024-07-19 | 23.55 | 23.81 | 23.04 | 23.73 | 22.64 | qfq | 9,033,589 | 211,802,576 | -1.08% |
| 2024-07-18 | 23.60 | 24.01 | 23.28 | 23.99 | 22.89 | qfq | 8,041,435 | 190,140,156 | 1.35% |
| 2024-07-17 | 24.60 | 24.64 | 23.65 | 23.67 | 22.58 | qfq | 11,798,952 | 281,686,006 | -3.43% |
| 2024-07-16 | 24.57 | 24.80 | 24.30 | 24.51 | 23.39 | qfq | 7,709,617 | 188,774,560 | -0.97% |
| 2024-07-15 | 24.60 | 24.88 | 24.43 | 24.75 | 23.61 | qfq | 7,554,400 | 186,753,450 | 0.41% |
| 2024-07-12 | 25.18 | 25.34 | 24.55 | 24.65 | 23.52 | qfq | 13,593,012 | 336,496,349 | -2.76% |
| 2024-07-11 | 24.70 | 25.50 | 24.40 | 25.35 | 24.19 | qfq | 14,822,902 | 371,348,060 | 3.60% |
| 2024-07-10 | 25.00 | 25.46 | 24.47 | 24.47 | 23.35 | qfq | 13,576,937 | 339,813,271 | -2.55% |
| 2024-07-09 | 25.32 | 25.33 | 24.49 | 25.11 | 23.96 | qfq | 13,195,286 | 328,660,933 | -0.71% |
| 2024-07-08 | 25.57 | 26.02 | 25.14 | 25.29 | 24.13 | qfq | 13,238,076 | 339,431,989 | -1.02% |
| 2024-07-05 | 25.15 | 25.61 | 24.80 | 25.55 | 24.38 | qfq | 10,999,146 | 277,906,619 | 1.75% |
| 2024-07-04 | 24.99 | 25.55 | 24.98 | 25.11 | 23.96 | qfq | 15,334,866 | 386,127,996 | 2.49% |
| 2024-07-03 | 24.96 | 25.18 | 24.16 | 24.50 | 23.38 | qfq | 15,036,266 | 367,735,612 | -2.23% |
| 2024-07-02 | 26.00 | 26.10 | 24.82 | 25.06 | 23.91 | qfq | 19,890,609 | 502,199,710 | -4.46% |
| 2024-07-01 | 24.65 | 26.28 | 24.63 | 26.23 | 25.03 | qfq | 24,224,686 | 616,534,666 | 8.97% |
| 2024-06-28 | 24.02 | 24.16 | 23.78 | 24.07 | 22.97 | qfq | 8,205,649 | 197,208,055 | 0.08% |
| 2024-06-27 | 24.48 | 24.62 | 23.94 | 24.05 | 22.95 | qfq | 7,430,399 | 179,277,176 | -2.24% |
| 2024-06-26 | 24.19 | 24.63 | 23.66 | 24.60 | 23.47 | qfq | 9,618,585 | 232,484,597 | 1.69% |
| 2024-06-25 | 24.41 | 24.70 | 24.07 | 24.19 | 23.08 | qfq | 8,237,273 | 199,434,522 | -1.35% |
| 2024-06-24 | 24.52 | 24.78 | 24.35 | 24.52 | 23.40 | qfq | 6,607,300 | 162,075,324 | -0.85% |
| 2024-06-21 | 24.92 | 25.17 | 24.54 | 24.73 | 23.60 | qfq | 9,715,582 | 240,674,562 | -0.84% |
| 2024-06-20 | 25.14 | 25.47 | 24.92 | 24.94 | 23.80 | qfq | 7,851,605 | 198,060,301 | -0.32% |
| 2024-06-19 | 25.19 | 25.43 | 24.98 | 25.02 | 23.87 | qfq | 5,377,230 | 135,368,910 | -0.32% |
| 2024-06-18 | 25.15 | 25.38 | 25.00 | 25.10 | 23.95 | qfq | 4,246,399 | 106,781,832 | -0.36% |
| 2024-06-17 | 25.25 | 25.38 | 24.88 | 25.19 | 24.03 | qfq | 6,001,800 | 150,724,020 | -0.47% |
| 2024-06-14 | 24.95 | 25.59 | 24.95 | 25.31 | 24.15 | qfq | 9,182,966 | 233,033,962 | 1.48% |
| 2024-06-13 | 25.35 | 25.37 | 24.85 | 24.94 | 23.80 | qfq | 5,856,733 | 146,660,325 | -1.50% |
| 2024-06-12 | 25.21 | 25.53 | 25.10 | 25.32 | 24.16 | qfq | 7,285,280 | 184,176,295 | 0.00% |
| 2024-06-11 | 25.53 | 25.60 | 25.19 | 25.32 | 24.16 | qfq | 6,357,195 | 161,124,424 | -1.33% |
| 2024-06-07 | 25.89 | 26.08 | 25.53 | 25.66 | 24.48 | qfq | 7,527,297 | 193,831,951 | 0.20% |
| 2024-06-06 | 25.60 | 26.05 | 25.50 | 25.61 | 24.44 | qfq | 10,106,051 | 259,980,875 | 0.63% |
| 2024-06-05 | 25.87 | 25.87 | 25.39 | 25.45 | 24.28 | qfq | 10,857,680 | 277,484,579 | -2.49% |
| 2024-06-04 | 26.03 | 26.31 | 25.82 | 26.10 | 24.90 | qfq | 7,130,903 | 185,974,571 | 0.46% |
| 2024-06-03 | 26.09 | 26.18 | 25.70 | 25.98 | 24.79 | qfq | 8,867,966 | 230,207,039 | -0.42% |
| 2024-05-31 | 26.40 | 26.45 | 26.04 | 26.09 | 24.89 | qfq | 11,898,206 | 312,014,399 | -1.51% |
| 2024-05-30 | 26.92 | 27.25 | 26.45 | 26.49 | 25.27 | qfq | 7,018,295 | 187,754,844 | -2.18% |
| 2024-05-29 | 26.59 | 27.32 | 26.58 | 27.08 | 25.84 | qfq | 8,957,262 | 241,979,590 | 1.58% |
| 2024-05-28 | 27.07 | 27.15 | 26.60 | 26.66 | 25.44 | qfq | 7,069,600 | 190,352,064 | -0.71% |
| 2024-05-27 | 26.85 | 27.17 | 26.62 | 26.85 | 25.62 | qfq | 8,673,169 | 232,870,067 | 0.11% |
| 2024-05-24 | 26.53 | 27.05 | 26.41 | 26.82 | 25.59 | qfq | 8,764,111 | 234,903,816 | 1.75% |
| 2024-05-23 | 26.74 | 26.74 | 26.24 | 26.36 | 25.15 | qfq | 17,080,521 | 452,439,293 | -2.73% |
| 2024-05-22 | 28.58 | 28.71 | 27.00 | 27.10 | 25.86 | qfq | 26,008,439 | 717,086,183 | -5.64% |
| 2024-05-21 | 29.26 | 29.32 | 28.51 | 28.72 | 27.40 | qfq | 10,952,932 | 315,119,851 | -1.85% |
| 2024-05-20 | 29.18 | 29.79 | 28.91 | 29.26 | 27.92 | qfq | 18,172,607 | 533,131,502 | 3.17% |
| 2024-05-17 | 28.50 | 28.65 | 27.95 | 28.36 | 27.06 | qfq | 8,476,158 | 239,009,055 | -0.60% |
| 2024-05-16 | 29.09 | 29.39 | 28.50 | 28.53 | 27.22 | qfq | 12,360,801 | 358,509,360 | -0.04% |
| 2024-05-15 | 28.61 | 28.79 | 28.09 | 28.54 | 27.23 | qfq | 7,946,784 | 226,057,924 | -0.45% |
| 2024-05-14 | 28.35 | 28.98 | 28.27 | 28.67 | 27.35 | qfq | 12,188,495 | 349,727,086 | 1.99% |
| 2024-05-13 | 28.05 | 28.20 | 27.54 | 28.11 | 26.82 | qfq | 9,821,661 | 274,584,273 | -0.28% |
| 2024-05-10 | 28.62 | 29.00 | 28.03 | 28.19 | 26.90 | qfq | 12,098,115 | 341,602,672 | -1.57% |
| 2024-05-09 | 28.20 | 28.99 | 28.20 | 28.64 | 27.33 | qfq | 9,394,400 | 268,396,495 | 1.38% |
| 2024-05-08 | 28.73 | 28.73 | 28.23 | 28.25 | 26.95 | qfq | 6,736,394 | 191,268,513 | -1.74% |
| 2024-05-07 | 28.82 | 29.25 | 28.59 | 28.75 | 27.43 | qfq | 11,574,774 | 334,553,895 | -0.31% |
| 2024-05-06 | 28.99 | 29.13 | 27.90 | 28.84 | 27.52 | qfq | 15,359,798 | 436,790,223 | 0.00% |
| 2024-04-30 | 28.65 | 29.40 | 28.23 | 28.84 | 27.52 | qfq | 12,993,233 | 376,702,780 | 0.77% |
| 2024-04-29 | 28.59 | 28.95 | 28.10 | 28.62 | 27.31 | qfq | 12,272,027 | 349,738,103 | 0.28% |
| 2024-04-26 | 28.40 | 28.70 | 28.20 | 28.54 | 27.23 | qfq | 9,893,815 | 281,482,409 | 0.53% |
| 2024-04-25 | 28.10 | 28.91 | 27.97 | 28.39 | 27.09 | qfq | 8,876,745 | 252,879,381 | 0.96% |
| 2024-04-24 | 28.04 | 28.26 | 27.88 | 28.12 | 26.83 | qfq | 9,842,119 | 275,692,701 | -0.07% |
| 2024-04-23 | 29.55 | 29.62 | 28.06 | 28.14 | 26.85 | qfq | 16,764,398 | 476,960,175 | -5.19% |
| 2024-04-22 | 30.68 | 30.94 | 29.51 | 29.68 | 28.32 | qfq | 14,644,435 | 441,871,616 | -3.57% |
| 2024-04-19 | 30.10 | 31.11 | 29.90 | 30.78 | 29.37 | qfq | 18,817,691 | 578,530,193 | 1.25% |
| 2024-04-18 | 29.17 | 30.54 | 28.96 | 30.40 | 28.25 | qfq | 22,620,085 | 677,617,477 | 5.19% |
| 2024-04-17 | 28.93 | 29.60 | 28.48 | 28.90 | 26.85 | qfq | 27,322,984 | 791,899,401 | -0.76% |
| 2024-04-16 | 31.00 | 31.44 | 29.12 | 29.12 | 27.06 | qfq | 53,192,665 | 1,591,721,634 | -9.98% |
| 2024-04-15 | 31.88 | 32.56 | 31.70 | 32.35 | 30.06 | qfq | 9,408,445 | 302,558,694 | 0.84% |
| 2024-04-12 | 31.79 | 32.49 | 31.53 | 32.08 | 29.81 | qfq | 9,338,369 | 299,115,349 | 1.13% |
| 2024-04-11 | 31.09 | 32.64 | 31.09 | 31.72 | 29.47 | qfq | 19,322,419 | 616,259,301 | -2.43% |
| 2024-04-10 | 32.46 | 33.06 | 32.01 | 32.51 | 30.21 | qfq | 12,158,178 | 395,195,412 | 0.34% |
| 2024-04-09 | 33.03 | 33.19 | 32.32 | 32.40 | 30.11 | qfq | 12,272,898 | 400,888,132 | -2.64% |
| 2024-04-08 | 33.50 | 34.08 | 33.08 | 33.28 | 30.92 | qfq | 18,594,294 | 626,057,143 | -0.24% |
| 2024-04-03 | 31.97 | 33.67 | 31.83 | 33.36 | 31.00 | qfq | 24,687,701 | 813,511,753 | 4.81% |
| 2024-04-02 | 31.69 | 32.27 | 31.57 | 31.83 | 29.58 | qfq | 11,233,833 | 358,653,973 | 0.44% |
| 2024-04-01 | 31.20 | 31.93 | 31.10 | 31.69 | 29.45 | qfq | 16,354,860 | 515,484,172 | 0.51% |
| 2024-03-29 | 29.80 | 31.75 | 29.80 | 31.53 | 29.30 | qfq | 21,935,124 | 681,933,240 | 5.98% |
| 2024-03-28 | 29.93 | 30.38 | 29.53 | 29.75 | 27.64 | qfq | 11,273,207 | 337,172,475 | -0.37% |
| 2024-03-27 | 29.70 | 30.35 | 29.47 | 29.86 | 27.75 | qfq | 11,933,955 | 357,989,632 | 0.71% |
| 2024-03-26 | 29.71 | 29.89 | 29.22 | 29.65 | 27.55 | qfq | 8,113,725 | 239,613,650 | -0.20% |
| 2024-03-25 | 28.91 | 30.14 | 28.91 | 29.71 | 27.61 | qfq | 16,068,393 | 477,465,224 | 2.41% |
| 2024-03-22 | 30.39 | 30.68 | 28.85 | 29.01 | 26.96 | qfq | 19,011,228 | 559,785,371 | -5.32% |
| 2024-03-21 | 30.86 | 31.32 | 29.77 | 30.64 | 28.47 | qfq | 18,458,717 | 562,276,199 | -1.67% |
| 2024-03-20 | 31.10 | 31.48 | 30.70 | 31.16 | 28.95 | qfq | 10,758,925 | 335,888,516 | -0.86% |
| 2024-03-19 | 31.48 | 32.11 | 31.22 | 31.43 | 29.20 | qfq | 13,508,367 | 427,980,658 | -0.16% |
| 2024-03-18 | 31.31 | 31.66 | 30.85 | 31.48 | 29.25 | qfq | 18,240,144 | 571,771,303 | 0.06% |
| 2024-03-15 | 29.65 | 31.47 | 29.47 | 31.46 | 29.23 | qfq | 29,444,444 | 903,470,356 | 6.10% |
| 2024-03-14 | 30.00 | 31.08 | 29.53 | 29.65 | 27.55 | qfq | 24,777,948 | 752,210,454 | 2.60% |
| 2024-03-13 | 29.01 | 29.23 | 28.72 | 28.90 | 26.85 | qfq | 9,808,381 | 283,450,977 | -0.34% |
| 2024-03-12 | 29.50 | 29.74 | 28.84 | 29.00 | 26.95 | qfq | 14,370,946 | 418,888,472 | -2.32% |
| 2024-03-11 | 29.69 | 29.90 | 29.16 | 29.69 | 27.59 | qfq | 15,422,676 | 456,268,853 | -0.70% |
| 2024-03-08 | 29.68 | 30.28 | 29.60 | 29.90 | 27.78 | qfq | 11,369,010 | 339,453,340 | 1.01% |
| 2024-03-07 | 29.61 | 30.21 | 29.47 | 29.60 | 27.50 | qfq | 12,933,009 | 386,577,799 | 0.61% |
| 2024-03-06 | 29.04 | 29.88 | 28.73 | 29.42 | 27.34 | qfq | 10,684,808 | 313,263,746 | 0.65% |
| 2024-03-05 | 29.79 | 29.80 | 28.98 | 29.23 | 27.16 | qfq | 14,010,917 | 408,883,168 | -1.48% |
| 2024-03-04 | 29.45 | 30.38 | 29.45 | 29.67 | 27.57 | qfq | 16,643,158 | 498,033,606 | 0.82% |
| 2024-03-01 | 29.28 | 30.48 | 29.16 | 29.43 | 27.35 | qfq | 20,070,098 | 597,803,831 | 0.48% |
| 2024-02-29 | 27.50 | 29.29 | 27.47 | 29.29 | 27.22 | qfq | 21,517,673 | 613,089,752 | 6.66% |
| 2024-02-28 | 27.90 | 28.19 | 27.38 | 27.46 | 25.52 | qfq | 9,673,959 | 268,729,058 | -1.15% |
| 2024-02-27 | 27.81 | 28.00 | 27.41 | 27.78 | 25.81 | qfq | 9,359,749 | 258,712,984 | -0.18% |
| 2024-02-26 | 27.91 | 29.00 | 27.75 | 27.83 | 25.86 | qfq | 15,031,904 | 425,429,079 | 0.47% |
| 2024-02-23 | 26.95 | 27.88 | 26.90 | 27.70 | 25.74 | qfq | 15,163,189 | 416,929,271 | 2.82% |
| 2024-02-22 | 26.32 | 26.98 | 26.25 | 26.94 | 25.03 | qfq | 9,813,187 | 260,921,798 | 1.97% |
| 2024-02-21 | 26.50 | 26.83 | 26.25 | 26.42 | 24.55 | qfq | 9,225,991 | 245,054,940 | -0.23% |
| 2024-02-20 | 26.25 | 26.62 | 26.15 | 26.48 | 24.60 | qfq | 8,414,965 | 222,168,742 | 0.27% |
| 2024-02-19 | 26.25 | 26.59 | 25.83 | 26.41 | 24.54 | qfq | 12,061,600 | 316,996,507 | 1.19% |
| 2024-02-08 | 26.45 | 26.72 | 25.82 | 26.10 | 24.25 | qfq | 13,522,052 | 355,053,893 | -1.02% |
| 2024-02-07 | 25.37 | 26.40 | 25.27 | 26.37 | 24.50 | qfq | 12,738,546 | 332,946,316 | 3.94% |
| 2024-02-06 | 23.67 | 25.58 | 23.55 | 25.37 | 23.57 | qfq | 14,196,416 | 354,711,648 | 6.24% |
| 2024-02-05 | 23.86 | 24.47 | 23.06 | 23.88 | 22.19 | qfq | 13,059,726 | 311,204,638 | -0.71% |
| 2024-02-02 | 24.56 | 24.90 | 23.40 | 24.05 | 22.35 | qfq | 11,444,305 | 277,395,142 | -2.08% |
| 2024-02-01 | 24.46 | 24.93 | 24.22 | 24.56 | 22.82 | qfq | 7,846,727 | 193,026,929 | -0.85% |
| 2024-01-31 | 25.15 | 25.34 | 24.71 | 24.77 | 23.02 | qfq | 8,913,489 | 222,154,974 | -2.09% |
| 2024-01-30 | 25.34 | 25.78 | 25.17 | 25.30 | 23.51 | qfq | 6,731,479 | 171,670,634 | -1.13% |
| 2024-01-29 | 26.57 | 26.68 | 25.52 | 25.59 | 23.78 | qfq | 11,042,538 | 286,888,502 | -4.01% |
| 2024-01-26 | 26.08 | 26.86 | 26.03 | 26.66 | 24.77 | qfq | 12,794,570 | 338,796,845 | 1.60% |
| 2024-01-25 | 25.84 | 26.52 | 25.53 | 26.24 | 24.38 | qfq | 12,961,973 | 339,451,116 | 2.10% |
| 2024-01-24 | 25.70 | 25.95 | 25.01 | 25.70 | 23.88 | qfq | 8,287,180 | 211,962,109 | 0.43% |
| 2024-01-23 | 25.21 | 25.70 | 24.79 | 25.59 | 23.78 | qfq | 9,222,006 | 234,154,526 | 1.51% |
| 2024-01-22 | 25.99 | 26.15 | 24.99 | 25.21 | 23.42 | qfq | 10,417,883 | 266,860,194 | -3.45% |
| 2024-01-19 | 26.27 | 26.75 | 26.00 | 26.11 | 24.26 | qfq | 10,220,023 | 268,500,362 | -0.61% |
| 2024-01-18 | 26.08 | 26.33 | 25.40 | 26.27 | 24.41 | qfq | 16,255,440 | 418,661,393 | 0.23% |
| 2024-01-17 | 26.85 | 26.88 | 26.13 | 26.21 | 24.35 | qfq | 6,417,217 | 170,137,854 | -2.02% |
| 2024-01-16 | 26.88 | 26.90 | 26.26 | 26.75 | 24.86 | qfq | 10,805,950 | 287,238,284 | 0.30% |
| 2024-01-15 | 27.40 | 27.58 | 26.64 | 26.67 | 24.78 | qfq | 12,515,075 | 338,027,852 | -2.66% |
| 2024-01-12 | 27.03 | 27.48 | 26.95 | 27.40 | 25.46 | qfq | 11,042,519 | 301,890,944 | 1.44% |
| 2024-01-11 | 26.91 | 27.31 | 26.71 | 27.01 | 25.10 | qfq | 11,269,498 | 304,210,660 | 0.37% |
| 2024-01-10 | 26.80 | 27.12 | 26.74 | 26.91 | 25.00 | qfq | 8,047,628 | 216,677,175 | 0.04% |
| 2024-01-09 | 26.76 | 27.05 | 26.40 | 26.90 | 24.99 | qfq | 16,616,694 | 444,590,460 | 0.49% |
| 2024-01-08 | 26.79 | 27.25 | 26.66 | 26.77 | 24.87 | qfq | 12,009,253 | 322,915,081 | 0.30% |
| 2024-01-05 | 27.00 | 27.40 | 26.56 | 26.69 | 24.80 | qfq | 13,419,192 | 362,310,245 | -0.96% |
| 2024-01-04 | 26.27 | 27.00 | 26.20 | 26.95 | 25.04 | qfq | 15,819,863 | 422,943,635 | 2.98% |
| 2024-01-03 | 25.86 | 26.22 | 25.70 | 26.17 | 24.32 | qfq | 6,582,670 | 171,581,010 | 0.85% |
| 2024-01-02 | 25.40 | 26.26 | 25.36 | 25.95 | 24.11 | qfq | 11,185,250 | 290,458,059 | 2.41% |
| 2023-12-29 | 25.20 | 25.49 | 25.12 | 25.34 | 23.55 | qfq | 7,709,804 | 195,201,313 | 0.20% |
| 2023-12-28 | 24.99 | 25.33 | 24.75 | 25.29 | 23.50 | qfq | 9,833,281 | 247,219,062 | 2.55% |
| 2023-12-27 | 24.95 | 24.99 | 24.49 | 24.66 | 22.91 | qfq | 6,422,338 | 158,142,173 | -1.04% |
| 2023-12-26 | 24.73 | 25.06 | 24.67 | 24.92 | 23.16 | qfq | 6,426,983 | 159,928,898 | 0.73% |
| 2023-12-25 | 24.50 | 24.75 | 24.41 | 24.74 | 22.99 | qfq | 4,353,300 | 107,053,368 | 0.77% |
| 2023-12-22 | 24.35 | 24.85 | 24.00 | 24.55 | 22.81 | qfq | 9,459,923 | 231,198,798 | 0.78% |
| 2023-12-21 | 24.01 | 24.46 | 23.99 | 24.36 | 22.63 | qfq | 6,555,201 | 158,947,113 | 0.87% |
| 2023-12-20 | 24.36 | 24.52 | 24.12 | 24.15 | 22.44 | qfq | 7,265,417 | 176,888,888 | -0.58% |
| 2023-12-19 | 23.98 | 24.32 | 23.89 | 24.29 | 22.57 | qfq | 5,179,719 | 124,980,194 | 1.12% |
| 2023-12-18 | 23.88 | 24.17 | 23.77 | 24.02 | 22.32 | qfq | 5,043,063 | 120,961,427 | 0.00% |
| 2023-12-15 | 24.20 | 24.58 | 23.96 | 24.02 | 22.32 | qfq | 9,072,803 | 219,998,600 | -0.33% |
| 2023-12-14 | 24.07 | 24.35 | 23.97 | 24.10 | 22.39 | qfq | 6,242,527 | 150,912,479 | 0.71% |
| 2023-12-13 | 24.03 | 24.17 | 23.80 | 23.93 | 22.24 | qfq | 5,676,008 | 136,183,672 | -0.66% |
| 2023-12-12 | 24.28 | 24.35 | 24.00 | 24.09 | 22.38 | qfq | 6,954,062 | 168,030,176 | -0.86% |
| 2023-12-11 | 23.97 | 24.37 | 23.73 | 24.30 | 22.58 | qfq | 8,668,978 | 209,060,338 | 1.04% |
| 2023-12-08 | 24.20 | 24.30 | 23.75 | 24.05 | 22.35 | qfq | 10,472,014 | 251,892,724 | 0.17% |
| 2023-12-07 | 23.80 | 24.16 | 23.50 | 24.01 | 22.31 | qfq | 9,386,718 | 223,904,888 | 0.29% |
| 2023-12-06 | 23.53 | 24.56 | 23.53 | 23.94 | 22.24 | qfq | 17,970,281 | 434,284,404 | 1.44% |
| 2023-12-05 | 23.88 | 24.22 | 23.60 | 23.60 | 21.93 | qfq | 9,577,428 | 229,060,960 | -1.91% |
| 2023-12-04 | 23.91 | 24.28 | 23.88 | 24.06 | 22.36 | qfq | 7,824,880 | 188,710,437 | 0.71% |
| 2023-12-01 | 23.89 | 24.23 | 23.66 | 23.89 | 22.20 | qfq | 7,788,110 | 186,018,329 | -0.13% |
| 2023-11-30 | 23.80 | 24.14 | 23.80 | 23.92 | 22.23 | qfq | 5,172,918 | 123,979,629 | -0.25% |
| 2023-11-29 | 24.01 | 24.34 | 23.74 | 23.98 | 22.28 | qfq | 8,590,033 | 206,504,655 | -0.75% |
| 2023-11-28 | 23.96 | 24.21 | 23.75 | 24.16 | 22.45 | qfq | 6,179,003 | 148,157,252 | 0.33% |
| 2023-11-27 | 24.39 | 24.39 | 24.00 | 24.08 | 22.37 | qfq | 5,629,800 | 135,798,012 | -0.95% |
| 2023-11-24 | 24.32 | 24.58 | 24.17 | 24.31 | 22.59 | qfq | 5,199,597 | 126,430,061 | -0.41% |
| 2023-11-23 | 24.00 | 24.43 | 23.85 | 24.41 | 22.68 | qfq | 7,604,031 | 183,887,857 | 1.41% |
| 2023-11-22 | 24.52 | 24.52 | 24.06 | 24.07 | 22.37 | qfq | 6,446,121 | 156,548,943 | -1.76% |
| 2023-11-21 | 24.66 | 24.66 | 24.37 | 24.50 | 22.76 | qfq | 7,630,591 | 186,990,617 | 0.00% |
| 2023-11-20 | 24.69 | 24.98 | 24.50 | 24.50 | 22.76 | qfq | 7,125,448 | 175,829,800 | -0.77% |
| 2023-11-17 | 24.61 | 24.95 | 24.47 | 24.69 | 22.94 | qfq | 6,141,191 | 151,630,306 | 0.12% |
| 2023-11-16 | 24.61 | 24.78 | 24.37 | 24.66 | 22.91 | qfq | 7,094,559 | 174,359,403 | 0.69% |
| 2023-11-15 | 24.57 | 25.09 | 24.29 | 24.49 | 22.76 | qfq | 15,694,813 | 387,244,150 | 1.49% |
| 2023-11-14 | 23.99 | 24.49 | 23.89 | 24.13 | 22.42 | qfq | 9,635,444 | 232,504,339 | 0.50% |
| 2023-11-13 | 23.28 | 24.23 | 23.16 | 24.01 | 22.31 | qfq | 12,329,955 | 293,352,126 | 3.14% |
| 2023-11-10 | 22.78 | 23.45 | 22.57 | 23.28 | 21.63 | qfq | 10,631,531 | 245,651,094 | 2.46% |
| 2023-11-09 | 22.51 | 22.78 | 22.43 | 22.72 | 21.11 | qfq | 5,162,838 | 116,635,727 | 1.02% |
| 2023-11-08 | 22.54 | 22.85 | 22.38 | 22.49 | 20.90 | qfq | 5,376,666 | 121,417,773 | -0.53% |
| 2023-11-07 | 22.42 | 22.74 | 22.26 | 22.61 | 21.01 | qfq | 5,478,031 | 123,309,663 | 0.49% |
| 2023-11-06 | 22.31 | 22.58 | 22.21 | 22.50 | 20.91 | qfq | 5,436,648 | 121,851,782 | 1.40% |
| 2023-11-03 | 22.18 | 22.40 | 22.15 | 22.19 | 20.62 | qfq | 3,944,739 | 87,719,391 | 0.14% |
| 2023-11-02 | 22.33 | 22.45 | 22.05 | 22.16 | 20.59 | qfq | 3,735,518 | 82,955,415 | -0.63% |
| 2023-11-01 | 22.41 | 22.48 | 22.25 | 22.30 | 20.72 | qfq | 3,649,482 | 81,574,260 | -0.40% |
| 2023-10-31 | 22.30 | 22.48 | 22.22 | 22.39 | 20.80 | qfq | 3,633,477 | 81,284,508 | -0.13% |
| 2023-10-30 | 22.10 | 22.51 | 22.06 | 22.42 | 20.83 | qfq | 4,689,312 | 104,965,342 | 0.76% |
| 2023-10-27 | 21.85 | 22.52 | 21.79 | 22.25 | 20.67 | qfq | 7,710,065 | 172,105,479 | 1.23% |
| 2023-10-26 | 21.56 | 22.07 | 21.37 | 21.98 | 20.42 | qfq | 4,873,523 | 105,879,112 | 1.24% |
| 2023-10-25 | 22.01 | 22.09 | 21.60 | 21.71 | 20.17 | qfq | 7,139,970 | 155,650,106 | -0.50% |
| 2023-10-24 | 21.58 | 22.03 | 21.44 | 21.82 | 20.27 | qfq | 5,530,850 | 120,563,995 | 1.11% |
| 2023-10-23 | 21.58 | 21.69 | 21.12 | 21.58 | 20.05 | qfq | 6,179,220 | 131,854,760 | 0.00% |
| 2023-10-20 | 20.96 | 22.06 | 20.93 | 21.58 | 20.05 | qfq | 9,353,993 | 201,317,683 | 3.15% |
| 2023-10-19 | 21.63 | 21.66 | 20.90 | 20.92 | 19.44 | qfq | 7,381,400 | 156,632,141 | -4.21% |
| 2023-10-18 | 22.08 | 22.08 | 21.68 | 21.84 | 20.29 | qfq | 3,932,667 | 85,807,435 | -1.09% |
| 2023-10-17 | 22.18 | 22.40 | 21.97 | 22.08 | 20.52 | qfq | 5,467,860 | 121,117,123 | -0.45% |
| 2023-10-16 | 22.43 | 22.55 | 22.07 | 22.18 | 20.61 | qfq | 6,694,951 | 148,526,568 | -1.07% |
| 2023-10-13 | 22.70 | 22.70 | 22.28 | 22.42 | 20.83 | qfq | 5,684,354 | 127,524,988 | -1.75% |
| 2023-10-12 | 22.33 | 22.93 | 22.33 | 22.82 | 21.20 | qfq | 10,242,168 | 232,170,478 | 2.61% |
| 2023-10-11 | 22.66 | 22.70 | 22.18 | 22.24 | 20.66 | qfq | 6,251,683 | 139,888,661 | -1.46% |
| 2023-10-10 | 22.57 | 23.05 | 22.45 | 22.57 | 20.97 | qfq | 5,436,939 | 123,347,696 | 0.00% |
| 2023-10-09 | 22.73 | 22.73 | 22.40 | 22.57 | 20.97 | qfq | 4,292,937 | 96,784,143 | -1.10% |
| 2023-09-28 | 22.89 | 23.19 | 22.79 | 22.82 | 21.20 | qfq | 3,253,898 | 74,559,569 | -0.39% |
| 2023-09-27 | 22.44 | 23.02 | 22.38 | 22.91 | 21.29 | qfq | 6,124,143 | 139,287,925 | 1.69% |
| 2023-09-26 | 23.55 | 23.63 | 22.50 | 22.53 | 20.93 | qfq | 10,069,900 | 230,086,630 | -4.21% |
| 2023-09-25 | 23.29 | 23.72 | 23.18 | 23.52 | 21.85 | qfq | 6,189,223 | 145,292,835 | 0.77% |
| 2023-09-22 | 23.21 | 23.49 | 23.02 | 23.34 | 21.69 | qfq | 3,932,383 | 91,349,022 | 0.34% |
| 2023-09-21 | 23.39 | 23.46 | 23.13 | 23.26 | 21.61 | qfq | 4,035,814 | 93,991,485 | -0.89% |
| 2023-09-20 | 23.50 | 23.55 | 23.40 | 23.47 | 21.81 | qfq | 2,294,458 | 53,839,448 | -0.47% |
| 2023-09-19 | 23.55 | 23.62 | 23.35 | 23.58 | 21.91 | qfq | 4,424,663 | 103,877,339 | 0.13% |
| 2023-09-18 | 23.53 | 23.90 | 23.33 | 23.55 | 21.88 | qfq | 4,315,800 | 102,128,396 | -0.21% |
| 2023-09-15 | 23.86 | 23.92 | 23.50 | 23.60 | 21.93 | qfq | 4,429,500 | 104,967,537 | -0.80% |
| 2023-09-14 | 23.63 | 23.90 | 23.63 | 23.79 | 22.11 | qfq | 3,600,641 | 85,520,983 | 0.21% |
| 2023-09-13 | 23.77 | 23.95 | 23.61 | 23.74 | 22.06 | qfq | 4,006,682 | 95,218,274 | 0.25% |
| 2023-09-12 | 23.48 | 24.18 | 23.38 | 23.68 | 22.00 | qfq | 8,420,782 | 200,712,791 | 1.07% |
| 2023-09-11 | 23.71 | 23.74 | 23.43 | 23.43 | 21.77 | qfq | 4,978,164 | 117,190,869 | -0.30% |
| 2023-09-08 | 23.56 | 23.74 | 23.44 | 23.50 | 21.84 | qfq | 3,538,183 | 83,291,900 | -0.80% |
| 2023-09-07 | 23.93 | 24.00 | 23.67 | 23.69 | 22.01 | qfq | 4,013,870 | 95,526,366 | -1.17% |
| 2023-09-06 | 24.48 | 24.52 | 23.88 | 23.97 | 22.27 | qfq | 5,112,100 | 123,069,360 | -1.32% |
| 2023-09-05 | 24.10 | 24.43 | 24.01 | 24.29 | 22.57 | qfq | 8,028,825 | 194,981,641 | 0.37% |
| 2023-09-04 | 22.67 | 24.42 | 22.62 | 24.20 | 22.49 | qfq | 17,296,125 | 411,366,913 | 6.98% |
| 2023-09-01 | 22.54 | 22.70 | 22.34 | 22.62 | 21.02 | qfq | 2,838,054 | 64,057,593 | 0.67% |
| 2023-08-31 | 22.56 | 22.67 | 22.31 | 22.47 | 20.88 | qfq | 4,274,880 | 95,907,244 | -0.62% |
| 2023-08-30 | 22.65 | 22.90 | 22.57 | 22.61 | 21.01 | qfq | 3,187,385 | 72,430,296 | -0.09% |
| 2023-08-29 | 22.35 | 22.82 | 22.16 | 22.63 | 21.03 | qfq | 5,308,585 | 119,808,038 | 1.12% |
| 2023-08-28 | 23.19 | 23.20 | 22.30 | 22.38 | 20.79 | qfq | 9,195,725 | 209,637,987 | 0.72% |
| 2023-08-25 | 22.51 | 22.89 | 22.09 | 22.22 | 20.65 | qfq | 5,113,400 | 115,275,862 | -1.29% |
| 2023-08-24 | 22.18 | 22.72 | 21.91 | 22.51 | 20.92 | qfq | 6,348,537 | 141,690,940 | -1.92% |
| 2023-08-23 | 23.33 | 23.39 | 22.86 | 22.95 | 20.59 | qfq | 5,278,034 | 121,720,807 | -1.67% |
| 2023-08-22 | 23.36 | 23.55 | 23.08 | 23.34 | 20.94 | qfq | 4,721,594 | 110,121,648 | 0.13% |
| 2023-08-21 | 23.50 | 23.69 | 23.31 | 23.31 | 20.91 | qfq | 3,670,860 | 86,132,184 | -1.02% |
| 2023-08-18 | 23.88 | 24.06 | 23.54 | 23.55 | 21.12 | qfq | 5,513,561 | 131,284,563 | -1.96% |
| 2023-08-17 | 23.82 | 24.04 | 23.76 | 24.02 | 21.55 | qfq | 9,224,452 | 220,728,833 | 0.08% |
| 2023-08-16 | 23.85 | 24.13 | 23.75 | 24.00 | 21.53 | qfq | 4,791,555 | 115,007,873 | 0.00% |
| 2023-08-15 | 23.93 | 24.11 | 23.55 | 24.00 | 21.53 | qfq | 6,862,403 | 164,098,187 | 0.00% |
| 2023-08-14 | 23.52 | 24.07 | 23.36 | 24.00 | 21.53 | qfq | 7,929,405 | 189,007,062 | 0.00% |
| 2023-08-11 | 24.29 | 24.34 | 23.99 | 24.00 | 21.53 | qfq | 6,200,056 | 149,676,012 | -1.03% |
| 2023-08-10 | 24.35 | 24.44 | 24.19 | 24.25 | 21.75 | qfq | 4,634,878 | 112,576,396 | -0.21% |
| 2023-08-09 | 24.30 | 24.43 | 24.21 | 24.30 | 21.80 | qfq | 4,055,781 | 98,661,671 | -0.29% |
| 2023-08-08 | 24.42 | 24.55 | 24.20 | 24.37 | 21.86 | qfq | 6,148,128 | 149,710,959 | 0.00% |
| 2023-08-07 | 24.55 | 24.74 | 24.20 | 24.37 | 21.86 | qfq | 9,049,937 | 221,043,523 | -0.57% |
| 2023-08-04 | 23.85 | 24.66 | 23.79 | 24.51 | 21.99 | qfq | 18,510,454 | 450,435,757 | 3.33% |
| 2023-08-03 | 23.61 | 23.82 | 23.42 | 23.72 | 21.28 | qfq | 4,893,667 | 115,724,814 | 0.47% |
| 2023-08-02 | 23.79 | 23.84 | 23.52 | 23.61 | 21.18 | qfq | 5,727,948 | 135,497,293 | -0.71% |
| 2023-08-01 | 24.10 | 24.13 | 23.73 | 23.78 | 21.33 | qfq | 9,654,560 | 230,695,077 | -1.16% |
| 2023-07-31 | 24.30 | 24.65 | 23.98 | 24.06 | 21.58 | qfq | 13,071,247 | 316,186,234 | -0.95% |
| 2023-07-28 | 23.28 | 24.40 | 23.15 | 24.29 | 21.79 | qfq | 17,063,896 | 409,419,913 | 3.89% |
| 2023-07-27 | 23.76 | 23.85 | 23.37 | 23.38 | 20.97 | qfq | 8,599,410 | 202,751,693 | -1.76% |
| 2023-07-26 | 24.17 | 24.32 | 23.76 | 23.80 | 21.35 | qfq | 14,618,385 | 350,404,320 | 0.85% |
| 2023-07-25 | 24.99 | 24.99 | 23.60 | 23.60 | 21.17 | qfq | 27,109,966 | 658,197,022 | 3.87% |
| 2023-07-24 | 23.63 | 23.64 | 22.67 | 22.72 | 20.38 | qfq | 9,517,835 | 218,295,519 | -3.93% |
| 2023-07-21 | 23.62 | 23.81 | 23.23 | 23.65 | 21.21 | qfq | 7,917,150 | 186,432,967 | -0.67% |
| 2023-07-20 | 23.39 | 24.16 | 23.35 | 23.81 | 21.36 | qfq | 11,834,356 | 282,645,392 | 1.80% |
| 2023-07-19 | 23.23 | 23.42 | 23.14 | 23.39 | 20.98 | qfq | 5,423,300 | 126,461,424 | 0.69% |
| 2023-07-18 | 23.07 | 23.35 | 22.90 | 23.23 | 20.84 | qfq | 4,869,749 | 113,029,996 | 1.04% |