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
西藏矿业000762.SZ
最近收盘价20.732026-07-17
最近交易日2026-07-17
成交量（股）17,911,110
成交额（元）379,289,434
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-06-12 | 2025-06-19 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-08 | 2024-07-12 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-11-06 | 2023-11-13 | cash_dividend | 0.4806275 | — | — | — | 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 | 21.55 | 21.83 | 20.66 | 20.73 | 20.73 | qfq | 17,911,110 | 379,289,434 | -3.76% |
| 2026-07-16 | 21.75 | 22.10 | 21.44 | 21.54 | 21.54 | qfq | 15,496,641 | 337,256,427 | -2.62% |
| 2026-07-15 | 22.55 | 22.67 | 22.00 | 22.12 | 22.12 | qfq | 13,181,899 | 294,108,222 | -1.73% |
| 2026-07-14 | 22.27 | 22.53 | 21.66 | 22.51 | 22.51 | qfq | 19,061,575 | 421,373,569 | 2.41% |
| 2026-07-13 | 23.10 | 23.10 | 21.88 | 21.98 | 21.98 | qfq | 21,969,227 | 490,235,215 | -6.43% |
| 2026-07-10 | 23.52 | 23.72 | 22.88 | 23.49 | 23.49 | qfq | 21,555,818 | 502,024,956 | 0.00% |
| 2026-07-09 | 24.59 | 24.67 | 22.82 | 23.49 | 23.49 | qfq | 26,338,374 | 619,827,879 | -4.82% |
| 2026-07-08 | 26.30 | 26.37 | 24.63 | 24.68 | 24.68 | qfq | 22,688,550 | 571,228,271 | -6.27% |
| 2026-07-07 | 26.72 | 27.40 | 26.30 | 26.33 | 26.33 | qfq | 18,436,512 | 495,120,328 | -1.27% |
| 2026-07-06 | 26.95 | 27.87 | 26.47 | 26.67 | 26.67 | qfq | 19,601,335 | 531,400,884 | -1.08% |
| 2026-07-03 | 27.84 | 27.95 | 26.94 | 26.96 | 26.96 | qfq | 17,626,117 | 480,588,844 | -2.11% |
| 2026-07-02 | 27.98 | 28.48 | 27.31 | 27.54 | 27.54 | qfq | 17,933,923 | 497,632,656 | -2.55% |
| 2026-07-01 | 26.80 | 28.49 | 26.00 | 28.26 | 28.26 | qfq | 27,712,713 | 755,536,475 | 5.84% |
| 2026-06-30 | 26.03 | 27.26 | 25.87 | 26.70 | 26.70 | qfq | 19,212,445 | 508,750,868 | 2.61% |
| 2026-06-29 | 26.42 | 26.57 | 25.09 | 26.02 | 26.02 | qfq | 21,207,093 | 551,193,055 | -1.14% |
| 2026-06-26 | 28.15 | 28.51 | 26.26 | 26.32 | 26.32 | qfq | 24,182,210 | 655,843,592 | -7.13% |
| 2026-06-25 | 29.28 | 30.03 | 28.18 | 28.34 | 28.34 | qfq | 25,499,399 | 734,276,665 | -4.90% |
| 2026-06-24 | 28.55 | 30.13 | 28.00 | 29.80 | 29.80 | qfq | 28,869,287 | 842,003,228 | 3.83% |
| 2026-06-23 | 30.40 | 30.45 | 28.56 | 28.70 | 28.70 | qfq | 26,938,512 | 788,337,672 | -5.87% |
| 2026-06-22 | 28.88 | 30.65 | 28.58 | 30.49 | 30.49 | qfq | 31,165,006 | 920,742,037 | 1.19% |
| 2026-06-18 | 29.66 | 30.64 | 29.35 | 30.13 | 30.13 | qfq | 24,258,631 | 729,104,491 | -0.17% |
| 2026-06-17 | 30.57 | 30.77 | 30.00 | 30.18 | 30.18 | qfq | 19,543,055 | 592,583,205 | -0.66% |
| 2026-06-16 | 29.97 | 30.80 | 29.35 | 30.38 | 30.38 | qfq | 25,124,235 | 756,073,361 | -0.59% |
| 2026-06-15 | 30.50 | 31.30 | 29.90 | 30.56 | 30.56 | qfq | 34,954,890 | 1,069,454,929 | -0.46% |
| 2026-06-12 | 29.37 | 31.35 | 28.80 | 30.70 | 30.70 | qfq | 43,925,453 | 1,318,806,415 | 4.49% |
| 2026-06-11 | 28.18 | 30.36 | 27.81 | 29.38 | 29.38 | qfq | 43,723,652 | 1,271,193,716 | 4.89% |
| 2026-06-10 | 27.50 | 28.79 | 27.36 | 28.01 | 28.01 | qfq | 25,741,149 | 724,703,863 | 0.79% |
| 2026-06-09 | 26.92 | 28.10 | 26.34 | 27.79 | 27.79 | qfq | 24,430,603 | 663,242,736 | 4.43% |
| 2026-06-08 | 27.45 | 28.16 | 26.11 | 26.61 | 26.61 | qfq | 20,930,283 | 564,732,833 | -4.93% |
| 2026-06-05 | 28.15 | 28.66 | 27.29 | 27.99 | 27.99 | qfq | 22,128,114 | 618,997,291 | -0.32% |
| 2026-06-04 | 29.17 | 29.18 | 27.89 | 28.08 | 28.08 | qfq | 21,635,655 | 612,056,264 | -4.20% |
| 2026-06-03 | 28.79 | 29.70 | 28.60 | 29.31 | 29.31 | qfq | 17,916,003 | 525,941,750 | 0.62% |
| 2026-06-02 | 29.24 | 29.35 | 28.04 | 29.13 | 29.13 | qfq | 19,433,861 | 557,383,728 | -0.75% |
| 2026-06-01 | 29.42 | 29.87 | 29.18 | 29.35 | 29.35 | qfq | 14,262,332 | 421,233,132 | -0.74% |
| 2026-05-29 | 30.60 | 30.78 | 29.50 | 29.57 | 29.57 | qfq | 18,546,161 | 556,864,238 | -2.44% |
| 2026-05-28 | 30.39 | 30.99 | 29.56 | 30.31 | 30.31 | qfq | 18,419,615 | 553,888,836 | -0.26% |
| 2026-05-27 | 31.04 | 31.78 | 30.24 | 30.39 | 30.39 | qfq | 18,276,466 | 565,693,618 | -2.60% |
| 2026-05-26 | 31.11 | 31.57 | 30.24 | 31.20 | 31.20 | qfq | 22,433,323 | 693,524,065 | -0.64% |
| 2026-05-25 | 31.89 | 32.36 | 31.30 | 31.40 | 31.40 | qfq | 17,293,861 | 547,124,998 | -1.51% |
| 2026-05-22 | 31.33 | 32.04 | 30.81 | 31.88 | 31.88 | qfq | 18,319,565 | 576,763,254 | 2.02% |
| 2026-05-21 | 32.78 | 33.20 | 31.25 | 31.25 | 31.25 | qfq | 25,674,846 | 829,839,209 | -3.79% |
| 2026-05-20 | 31.80 | 33.10 | 31.18 | 32.48 | 32.48 | qfq | 31,230,150 | 1,001,132,376 | 1.25% |
| 2026-05-19 | 32.99 | 32.99 | 31.60 | 32.08 | 32.08 | qfq | 27,240,081 | 872,827,877 | -3.08% |
| 2026-05-18 | 32.95 | 33.76 | 32.70 | 33.10 | 33.10 | qfq | 24,033,511 | 798,392,353 | -0.33% |
| 2026-05-15 | 34.02 | 34.34 | 32.91 | 33.21 | 33.21 | qfq | 32,083,086 | 1,078,386,769 | -2.41% |
| 2026-05-14 | 34.99 | 35.26 | 34.00 | 34.03 | 34.03 | qfq | 32,218,508 | 1,112,157,666 | -3.71% |
| 2026-05-13 | 35.74 | 36.27 | 35.07 | 35.34 | 35.34 | qfq | 33,009,883 | 1,172,328,098 | -1.70% |
| 2026-05-12 | 37.50 | 37.58 | 35.60 | 35.95 | 35.95 | qfq | 46,671,456 | 1,686,591,158 | -3.95% |
| 2026-05-11 | 38.17 | 40.00 | 36.70 | 37.43 | 37.43 | qfq | 61,326,583 | 2,324,666,998 | 0.00% |
| 2026-05-08 | 38.41 | 41.43 | 37.00 | 37.43 | 37.43 | qfq | 62,566,554 | 2,441,847,797 | -2.53% |
| 2026-05-07 | 39.13 | 40.50 | 37.51 | 38.40 | 38.40 | qfq | 53,489,859 | 2,061,985,318 | -3.03% |
| 2026-05-06 | 39.00 | 40.19 | 37.90 | 39.60 | 39.60 | qfq | 54,450,110 | 2,127,559,935 | 2.33% |
| 2026-04-30 | 38.47 | 39.87 | 38.14 | 38.70 | 38.70 | qfq | 49,146,363 | 1,908,823,234 | -0.51% |
| 2026-04-29 | 35.99 | 39.33 | 35.76 | 38.90 | 38.90 | qfq | 55,747,281 | 2,116,794,922 | 5.91% |
| 2026-04-28 | 37.21 | 37.41 | 36.25 | 36.73 | 36.73 | qfq | 31,769,668 | 1,165,796,598 | -1.97% |
| 2026-04-27 | 37.77 | 38.74 | 37.25 | 37.47 | 37.47 | qfq | 51,804,662 | 1,953,479,284 | -2.68% |
| 2026-04-24 | 35.00 | 39.18 | 35.00 | 38.50 | 38.50 | qfq | 68,513,177 | 2,562,951,225 | 7.78% |
| 2026-04-23 | 36.88 | 36.88 | 34.25 | 35.72 | 35.72 | qfq | 58,448,409 | 2,070,765,519 | -4.11% |
| 2026-04-22 | 35.30 | 37.95 | 35.13 | 37.25 | 37.25 | qfq | 65,150,365 | 2,405,488,645 | 4.69% |
| 2026-04-21 | 36.39 | 37.14 | 35.25 | 35.58 | 35.58 | qfq | 60,353,327 | 2,177,014,220 | -1.17% |
| 2026-04-20 | 36.52 | 37.40 | 35.79 | 36.00 | 36.00 | qfq | 51,232,130 | 1,865,107,433 | -2.28% |
| 2026-04-17 | 37.85 | 39.06 | 36.78 | 36.84 | 36.84 | qfq | 68,225,414 | 2,566,865,794 | -0.73% |
| 2026-04-16 | 34.06 | 37.11 | 33.85 | 37.11 | 37.11 | qfq | 77,661,321 | 2,797,356,325 | 9.99% |
| 2026-04-15 | 34.41 | 35.06 | 33.47 | 33.74 | 33.74 | qfq | 43,760,082 | 1,494,145,649 | -1.72% |
| 2026-04-14 | 34.32 | 34.62 | 33.42 | 34.33 | 34.33 | qfq | 47,028,356 | 1,595,019,421 | 1.99% |
| 2026-04-13 | 34.20 | 35.38 | 33.46 | 33.66 | 33.66 | qfq | 91,481,607 | 3,130,637,101 | -0.65% |
| 2026-04-10 | 30.80 | 33.88 | 30.51 | 33.88 | 33.88 | qfq | 82,707,544 | 2,736,875,254 | 10.00% |
| 2026-04-09 | 30.75 | 31.47 | 30.14 | 30.80 | 30.80 | qfq | 38,421,095 | 1,183,825,088 | 0.16% |
| 2026-04-08 | 30.30 | 30.99 | 29.68 | 30.75 | 30.75 | qfq | 37,226,030 | 1,137,072,581 | 1.15% |
| 2026-04-07 | 30.34 | 30.60 | 29.87 | 30.40 | 30.40 | qfq | 32,987,913 | 997,811,722 | 0.36% |
| 2026-04-03 | 31.26 | 32.15 | 30.16 | 30.29 | 30.29 | qfq | 53,270,289 | 1,641,322,102 | -3.10% |
| 2026-04-02 | 28.31 | 31.26 | 27.88 | 31.26 | 31.26 | qfq | 64,691,224 | 1,982,438,830 | 9.99% |
| 2026-04-01 | 29.44 | 29.50 | 28.30 | 28.42 | 28.42 | qfq | 25,724,031 | 737,707,795 | -2.13% |
| 2026-03-31 | 30.59 | 30.59 | 28.90 | 29.04 | 29.04 | qfq | 36,179,377 | 1,068,188,541 | -6.02% |
| 2026-03-30 | 30.97 | 31.29 | 30.43 | 30.90 | 30.90 | qfq | 41,938,749 | 1,295,213,969 | 0.23% |
| 2026-03-27 | 28.66 | 31.23 | 28.30 | 30.83 | 30.83 | qfq | 48,243,500 | 1,443,226,451 | 7.05% |
| 2026-03-26 | 27.01 | 29.28 | 26.96 | 28.80 | 28.80 | qfq | 40,018,487 | 1,134,253,843 | 5.77% |
| 2026-03-25 | 27.24 | 27.68 | 26.62 | 27.23 | 27.23 | qfq | 25,431,995 | 691,665,769 | 1.95% |
| 2026-03-24 | 26.21 | 26.74 | 25.28 | 26.71 | 26.71 | qfq | 27,601,409 | 720,863,806 | 4.62% |
| 2026-03-23 | 25.49 | 26.98 | 25.28 | 25.53 | 25.53 | qfq | 25,428,088 | 659,439,705 | -2.00% |
| 2026-03-20 | 26.12 | 27.25 | 25.55 | 26.05 | 26.05 | qfq | 26,540,413 | 698,539,057 | 0.77% |
| 2026-03-19 | 27.06 | 27.10 | 25.68 | 25.85 | 25.85 | qfq | 24,121,862 | 632,841,282 | -5.93% |
| 2026-03-18 | 28.19 | 28.60 | 27.21 | 27.48 | 27.48 | qfq | 15,980,180 | 441,795,272 | -2.52% |
| 2026-03-17 | 29.16 | 29.47 | 28.18 | 28.19 | 28.19 | qfq | 17,054,831 | 490,156,534 | -3.33% |
| 2026-03-16 | 29.41 | 29.89 | 28.31 | 29.16 | 29.16 | qfq | 25,619,035 | 742,692,047 | -1.35% |
| 2026-03-13 | 29.26 | 30.76 | 29.08 | 29.56 | 29.56 | qfq | 31,679,257 | 948,058,581 | 2.07% |
| 2026-03-12 | 29.50 | 29.67 | 28.70 | 28.96 | 28.96 | qfq | 17,177,990 | 499,345,079 | -2.46% |
| 2026-03-11 | 29.77 | 30.10 | 29.33 | 29.69 | 29.69 | qfq | 18,121,359 | 539,680,667 | -0.27% |
| 2026-03-10 | 29.70 | 30.40 | 29.51 | 29.77 | 29.77 | qfq | 18,444,796 | 550,709,731 | 1.85% |
| 2026-03-09 | 28.50 | 29.59 | 27.63 | 29.23 | 29.23 | qfq | 26,400,060 | 755,926,288 | 1.32% |
| 2026-03-06 | 28.81 | 29.54 | 28.41 | 28.85 | 28.85 | qfq | 19,610,867 | 569,172,337 | 0.52% |
| 2026-03-05 | 29.47 | 29.81 | 28.41 | 28.70 | 28.70 | qfq | 20,642,771 | 600,759,393 | -0.62% |
| 2026-03-04 | 28.94 | 29.79 | 28.60 | 28.88 | 28.88 | qfq | 22,710,147 | 660,890,502 | -1.03% |
| 2026-03-03 | 30.77 | 31.30 | 29.10 | 29.18 | 29.18 | qfq | 35,746,962 | 1,069,555,628 | -6.32% |
| 2026-03-02 | 31.37 | 31.77 | 30.35 | 31.15 | 31.15 | qfq | 34,444,737 | 1,067,974,991 | -0.92% |
| 2026-02-27 | 29.67 | 31.47 | 29.67 | 31.44 | 31.44 | qfq | 37,466,052 | 1,154,658,008 | 3.76% |
| 2026-02-26 | 30.93 | 30.99 | 29.88 | 30.30 | 30.30 | qfq | 46,119,607 | 1,403,060,716 | 2.26% |
| 2026-02-25 | 28.00 | 30.29 | 27.79 | 29.63 | 29.63 | qfq | 41,259,625 | 1,211,010,096 | 6.47% |
| 2026-02-24 | 27.66 | 28.36 | 27.48 | 27.83 | 27.83 | qfq | 17,204,364 | 480,107,930 | 2.88% |
| 2026-02-13 | 26.31 | 27.45 | 26.31 | 27.05 | 27.05 | qfq | 14,677,094 | 397,261,977 | -0.29% |
| 2026-02-12 | 26.49 | 27.65 | 26.36 | 27.13 | 27.13 | qfq | 20,334,428 | 553,420,614 | 2.61% |
| 2026-02-11 | 25.87 | 26.60 | 25.77 | 26.44 | 26.44 | qfq | 14,109,899 | 371,859,759 | 2.20% |
| 2026-02-10 | 26.11 | 26.13 | 25.80 | 25.87 | 25.87 | qfq | 7,313,114 | 189,540,017 | -1.03% |
| 2026-02-09 | 26.15 | 26.49 | 26.00 | 26.14 | 26.14 | qfq | 10,025,858 | 262,074,093 | 0.97% |
| 2026-02-06 | 25.06 | 26.25 | 25.02 | 25.89 | 25.89 | qfq | 14,157,795 | 364,827,324 | 1.49% |
| 2026-02-05 | 26.24 | 26.33 | 25.23 | 25.51 | 25.51 | qfq | 17,217,096 | 442,166,563 | -4.39% |
| 2026-02-04 | 26.80 | 26.89 | 26.33 | 26.68 | 26.68 | qfq | 12,602,299 | 335,141,589 | -0.19% |
| 2026-02-03 | 26.48 | 26.80 | 26.00 | 26.73 | 26.73 | qfq | 18,391,178 | 486,479,202 | 3.36% |
| 2026-02-02 | 26.12 | 27.05 | 25.84 | 25.86 | 25.86 | qfq | 26,130,644 | 691,469,052 | -4.19% |
| 2026-01-30 | 29.00 | 29.10 | 26.73 | 26.99 | 26.99 | qfq | 45,783,039 | 1,256,158,557 | -9.12% |
| 2026-01-29 | 29.85 | 30.46 | 29.29 | 29.70 | 29.70 | qfq | 38,125,965 | 1,138,663,974 | -1.95% |
| 2026-01-28 | 29.78 | 30.64 | 28.85 | 30.29 | 30.29 | qfq | 40,894,379 | 1,219,374,027 | 2.57% |
| 2026-01-27 | 29.80 | 30.61 | 28.79 | 29.53 | 29.53 | qfq | 34,039,549 | 999,960,305 | -2.02% |
| 2026-01-26 | 30.20 | 30.66 | 29.86 | 30.14 | 30.14 | qfq | 41,313,991 | 1,248,176,554 | 0.97% |
| 2026-01-23 | 29.13 | 30.12 | 29.01 | 29.85 | 29.85 | qfq | 36,059,478 | 1,071,577,827 | 3.32% |
| 2026-01-22 | 29.02 | 29.25 | 28.65 | 28.89 | 28.89 | qfq | 24,241,477 | 700,518,068 | -0.38% |
| 2026-01-21 | 28.13 | 29.19 | 27.95 | 29.00 | 29.00 | qfq | 40,108,542 | 1,150,811,845 | 3.83% |
| 2026-01-20 | 28.23 | 28.65 | 27.05 | 27.93 | 27.93 | qfq | 28,425,169 | 788,626,195 | 0.04% |
| 2026-01-19 | 27.46 | 28.35 | 27.19 | 27.92 | 27.92 | qfq | 21,003,760 | 585,873,914 | 0.90% |
| 2026-01-16 | 28.60 | 28.87 | 27.57 | 27.67 | 27.67 | qfq | 30,285,769 | 850,120,995 | -3.25% |
| 2026-01-15 | 28.00 | 29.13 | 27.83 | 28.60 | 28.60 | qfq | 34,025,062 | 976,679,332 | 1.74% |
| 2026-01-14 | 28.93 | 29.40 | 27.78 | 28.11 | 28.11 | qfq | 48,081,990 | 1,371,616,636 | -3.44% |
| 2026-01-13 | 28.98 | 30.39 | 28.60 | 29.11 | 29.11 | qfq | 56,206,216 | 1,656,692,726 | 2.07% |
| 2026-01-12 | 28.80 | 29.36 | 28.17 | 28.52 | 28.52 | qfq | 33,369,509 | 954,028,872 | 1.82% |
| 2026-01-09 | 27.40 | 28.31 | 27.36 | 28.01 | 28.01 | qfq | 25,134,957 | 702,964,439 | 1.12% |
| 2026-01-08 | 28.10 | 28.93 | 27.35 | 27.70 | 27.70 | qfq | 31,648,155 | 891,373,680 | -1.42% |
| 2026-01-07 | 28.33 | 28.98 | 27.90 | 28.10 | 28.10 | qfq | 30,688,579 | 868,663,888 | 0.14% |
| 2026-01-06 | 27.86 | 28.41 | 27.75 | 28.06 | 28.06 | qfq | 31,664,625 | 888,600,828 | 2.48% |
| 2026-01-05 | 26.60 | 27.59 | 26.31 | 27.38 | 27.38 | qfq | 30,973,055 | 837,861,524 | 4.23% |
| 2025-12-31 | 26.55 | 27.06 | 26.19 | 26.27 | 26.27 | qfq | 16,101,762 | 427,347,869 | -1.05% |
| 2025-12-30 | 26.28 | 26.97 | 25.81 | 26.55 | 26.55 | qfq | 18,534,480 | 488,424,216 | -0.23% |
| 2025-12-29 | 27.67 | 27.78 | 26.54 | 26.61 | 26.61 | qfq | 26,491,715 | 716,164,071 | -3.41% |
| 2025-12-26 | 27.80 | 27.97 | 27.09 | 27.55 | 27.55 | qfq | 29,991,235 | 825,598,136 | 2.19% |
| 2025-12-25 | 26.40 | 27.11 | 26.30 | 26.96 | 26.96 | qfq | 21,194,827 | 566,466,527 | -0.04% |
| 2025-12-24 | 27.08 | 27.65 | 26.66 | 26.97 | 26.97 | qfq | 26,888,982 | 725,618,312 | 0.19% |
| 2025-12-23 | 26.58 | 27.35 | 26.45 | 26.92 | 26.92 | qfq | 26,313,062 | 707,515,212 | 1.09% |
| 2025-12-22 | 26.51 | 27.26 | 26.26 | 26.63 | 26.63 | qfq | 29,163,427 | 776,375,627 | 1.33% |
| 2025-12-19 | 25.63 | 26.48 | 25.05 | 26.28 | 26.28 | qfq | 29,470,973 | 762,662,783 | 3.38% |
| 2025-12-18 | 25.80 | 26.18 | 25.37 | 25.42 | 25.42 | qfq | 19,587,862 | 503,865,588 | -2.16% |
| 2025-12-17 | 25.01 | 26.08 | 24.73 | 25.98 | 25.98 | qfq | 33,976,573 | 866,486,929 | 6.30% |
| 2025-12-16 | 24.74 | 24.84 | 23.97 | 24.44 | 24.44 | qfq | 15,175,071 | 369,111,677 | -1.21% |
| 2025-12-15 | 24.79 | 25.06 | 24.38 | 24.74 | 24.74 | qfq | 16,926,097 | 417,989,495 | -0.88% |
| 2025-12-12 | 25.90 | 26.09 | 24.86 | 24.96 | 24.96 | qfq | 22,909,764 | 579,109,810 | -1.93% |
| 2025-12-11 | 25.83 | 26.28 | 25.45 | 25.45 | 25.45 | qfq | 22,341,413 | 577,006,260 | -0.39% |
| 2025-12-10 | 25.42 | 25.76 | 24.90 | 25.55 | 25.55 | qfq | 19,782,515 | 500,893,211 | 0.55% |
| 2025-12-09 | 25.93 | 25.93 | 25.28 | 25.41 | 25.41 | qfq | 18,158,980 | 463,246,253 | -2.76% |
| 2025-12-08 | 25.56 | 26.38 | 25.50 | 26.13 | 26.13 | qfq | 24,463,169 | 632,999,557 | 2.27% |
| 2025-12-05 | 25.32 | 25.74 | 25.06 | 25.55 | 25.55 | qfq | 17,249,075 | 439,186,425 | 0.67% |
| 2025-12-04 | 25.67 | 26.06 | 25.30 | 25.38 | 25.38 | qfq | 17,873,962 | 457,414,406 | -1.01% |
| 2025-12-03 | 26.49 | 26.78 | 25.47 | 25.64 | 25.64 | qfq | 22,738,271 | 587,144,903 | -2.99% |
| 2025-12-02 | 26.90 | 26.90 | 26.30 | 26.43 | 26.43 | qfq | 15,396,486 | 407,738,922 | -2.72% |
| 2025-12-01 | 27.98 | 28.14 | 27.03 | 27.17 | 27.17 | qfq | 25,316,232 | 694,911,030 | -1.77% |
| 2025-11-28 | 26.82 | 28.10 | 26.80 | 27.66 | 27.66 | qfq | 28,692,057 | 791,289,441 | 3.13% |
| 2025-11-27 | 26.70 | 27.36 | 26.55 | 26.82 | 26.82 | qfq | 19,893,722 | 536,531,569 | -0.22% |
| 2025-11-26 | 27.30 | 27.83 | 26.76 | 26.88 | 26.88 | qfq | 29,706,445 | 807,570,714 | 0.11% |
| 2025-11-25 | 26.10 | 27.17 | 25.75 | 26.85 | 26.85 | qfq | 35,916,465 | 947,158,643 | 4.47% |
| 2025-11-24 | 26.88 | 26.88 | 25.09 | 25.70 | 25.70 | qfq | 53,654,099 | 1,380,798,916 | -7.25% |
| 2025-11-21 | 29.00 | 29.48 | 27.71 | 27.71 | 27.71 | qfq | 38,904,856 | 1,091,621,919 | -10.00% |
| 2025-11-20 | 31.00 | 32.59 | 30.52 | 30.79 | 30.79 | qfq | 64,169,628 | 2,027,040,431 | -0.10% |
| 2025-11-19 | 30.01 | 31.50 | 29.56 | 30.82 | 30.82 | qfq | 66,529,265 | 2,037,650,363 | 3.67% |
| 2025-11-18 | 30.87 | 31.68 | 29.41 | 29.73 | 29.73 | qfq | 49,371,099 | 1,495,814,103 | -2.14% |
| 2025-11-17 | 29.32 | 30.78 | 29.32 | 30.38 | 30.38 | qfq | 52,430,772 | 1,585,622,318 | 5.60% |
| 2025-11-14 | 29.25 | 29.86 | 28.75 | 28.77 | 28.77 | qfq | 33,690,269 | 980,411,069 | -3.68% |
| 2025-11-13 | 28.40 | 30.70 | 28.04 | 29.87 | 29.87 | qfq | 55,623,252 | 1,656,057,666 | 6.00% |
| 2025-11-12 | 28.50 | 29.03 | 27.53 | 28.18 | 28.18 | qfq | 32,114,039 | 904,943,827 | -1.43% |
| 2025-11-11 | 29.13 | 29.69 | 28.50 | 28.59 | 28.59 | qfq | 34,615,790 | 1,005,130,245 | -0.56% |
| 2025-11-10 | 29.01 | 30.66 | 28.58 | 28.75 | 28.75 | qfq | 63,933,631 | 1,883,547,837 | 0.45% |
| 2025-11-07 | 28.70 | 28.77 | 28.00 | 28.62 | 28.62 | qfq | 46,361,230 | 1,316,627,482 | 0.42% |
| 2025-11-06 | 26.90 | 29.00 | 26.73 | 28.50 | 28.50 | qfq | 60,597,771 | 1,703,330,662 | 6.74% |
| 2025-11-05 | 25.42 | 27.27 | 25.30 | 26.70 | 26.70 | qfq | 36,357,098 | 956,092,720 | 3.29% |
| 2025-11-04 | 26.20 | 27.37 | 25.68 | 25.85 | 25.85 | qfq | 32,525,255 | 857,020,608 | -1.37% |
| 2025-11-03 | 26.46 | 26.53 | 25.68 | 26.21 | 26.21 | qfq | 30,333,104 | 790,599,096 | -0.38% |
| 2025-10-31 | 26.35 | 27.26 | 26.11 | 26.31 | 26.31 | qfq | 56,051,829 | 1,500,139,573 | -1.09% |
| 2025-10-30 | 24.82 | 26.90 | 24.51 | 26.60 | 26.60 | qfq | 72,149,018 | 1,874,263,312 | 7.17% |
| 2025-10-29 | 24.33 | 25.22 | 24.33 | 24.82 | 24.82 | qfq | 23,061,242 | 569,430,559 | 1.10% |
| 2025-10-28 | 24.71 | 25.09 | 24.27 | 24.55 | 24.55 | qfq | 23,596,763 | 581,901,503 | 0.20% |
| 2025-10-27 | 24.30 | 24.89 | 24.26 | 24.50 | 24.50 | qfq | 21,119,334 | 518,132,933 | 1.28% |
| 2025-10-24 | 24.42 | 24.89 | 24.02 | 24.19 | 24.19 | qfq | 25,684,888 | 627,640,760 | -0.53% |
| 2025-10-23 | 23.09 | 24.57 | 22.84 | 24.32 | 24.32 | qfq | 34,629,469 | 819,974,067 | 5.69% |
| 2025-10-22 | 23.38 | 23.38 | 22.76 | 23.01 | 23.01 | qfq | 14,300,680 | 329,102,266 | -2.13% |
| 2025-10-21 | 23.70 | 24.12 | 23.34 | 23.51 | 23.51 | qfq | 15,744,225 | 372,222,419 | -0.08% |
| 2025-10-20 | 24.10 | 24.18 | 23.37 | 23.53 | 23.53 | qfq | 16,703,926 | 395,658,423 | -1.05% |
| 2025-10-17 | 24.24 | 25.22 | 23.50 | 23.78 | 23.78 | qfq | 22,798,675 | 552,844,629 | -1.08% |
| 2025-10-16 | 24.25 | 24.83 | 23.90 | 24.04 | 24.04 | qfq | 17,921,113 | 435,433,436 | -1.03% |
| 2025-10-15 | 24.70 | 24.77 | 24.04 | 24.29 | 24.29 | qfq | 18,277,762 | 445,760,643 | -0.21% |
| 2025-10-14 | 25.68 | 25.69 | 24.21 | 24.34 | 24.34 | qfq | 28,797,275 | 715,960,552 | -2.83% |
| 2025-10-13 | 24.02 | 25.12 | 24.02 | 25.05 | 25.05 | qfq | 28,711,953 | 707,818,188 | 0.24% |
| 2025-10-10 | 25.60 | 25.78 | 24.83 | 24.99 | 24.99 | qfq | 38,907,482 | 977,418,076 | -2.76% |
| 2025-10-09 | 25.00 | 25.98 | 24.81 | 25.70 | 25.70 | qfq | 52,995,978 | 1,351,773,634 | 5.20% |
| 2025-09-30 | 23.45 | 25.00 | 23.23 | 24.43 | 24.43 | qfq | 52,243,757 | 1,273,826,258 | 4.40% |
| 2025-09-29 | 22.84 | 23.49 | 22.84 | 23.40 | 23.40 | qfq | 32,532,858 | 756,395,168 | 2.99% |
| 2025-09-26 | 23.07 | 23.80 | 22.72 | 22.72 | 22.72 | qfq | 27,667,166 | 641,237,295 | 0.62% |
| 2025-09-25 | 22.40 | 23.12 | 22.34 | 22.58 | 22.58 | qfq | 19,312,497 | 439,226,694 | 0.94% |
| 2025-09-24 | 21.30 | 22.48 | 21.23 | 22.37 | 22.37 | qfq | 20,008,847 | 442,635,054 | 4.39% |
| 2025-09-23 | 21.95 | 22.05 | 21.05 | 21.43 | 21.43 | qfq | 15,736,410 | 337,337,989 | -2.37% |
| 2025-09-22 | 22.56 | 22.68 | 21.80 | 21.95 | 21.95 | qfq | 13,261,898 | 291,935,094 | -2.18% |
| 2025-09-19 | 21.91 | 22.80 | 21.90 | 22.44 | 22.44 | qfq | 20,185,345 | 452,810,137 | 2.42% |
| 2025-09-18 | 22.73 | 22.73 | 21.70 | 21.91 | 21.91 | qfq | 21,389,247 | 475,395,962 | -4.11% |
| 2025-09-17 | 22.79 | 23.00 | 22.50 | 22.85 | 22.85 | qfq | 12,040,433 | 273,380,978 | 0.13% |
| 2025-09-16 | 23.29 | 23.29 | 22.46 | 22.82 | 22.82 | qfq | 16,057,025 | 365,148,545 | -1.17% |
| 2025-09-15 | 23.19 | 23.70 | 22.98 | 23.09 | 23.09 | qfq | 20,366,003 | 473,107,986 | -0.26% |
| 2025-09-12 | 22.61 | 23.74 | 22.40 | 23.15 | 23.15 | qfq | 31,809,234 | 735,796,360 | 2.93% |
| 2025-09-11 | 22.70 | 22.76 | 22.35 | 22.49 | 22.49 | qfq | 18,581,354 | 417,593,350 | -0.88% |
| 2025-09-10 | 22.50 | 22.98 | 22.48 | 22.69 | 22.69 | qfq | 19,905,304 | 451,782,638 | -1.35% |
| 2025-09-09 | 22.71 | 23.53 | 22.67 | 23.00 | 23.00 | qfq | 36,738,181 | 850,825,983 | 0.57% |
| 2025-09-08 | 22.31 | 22.95 | 22.15 | 22.87 | 22.87 | qfq | 34,075,192 | 772,101,991 | 2.33% |
| 2025-09-05 | 21.20 | 22.41 | 21.16 | 22.35 | 22.35 | qfq | 29,112,366 | 642,186,177 | 5.03% |
| 2025-09-04 | 21.20 | 21.99 | 20.91 | 21.28 | 21.28 | qfq | 18,142,730 | 389,491,057 | 0.42% |
| 2025-09-03 | 21.84 | 22.12 | 21.12 | 21.19 | 21.19 | qfq | 12,593,191 | 271,825,756 | -2.49% |
| 2025-09-02 | 22.28 | 22.29 | 21.62 | 21.73 | 21.73 | qfq | 12,582,275 | 275,235,556 | -2.07% |
| 2025-09-01 | 21.93 | 22.21 | 21.75 | 22.19 | 22.19 | qfq | 14,888,400 | 327,588,005 | 1.09% |
| 2025-08-29 | 21.55 | 22.14 | 21.48 | 21.95 | 21.95 | qfq | 17,746,517 | 389,176,797 | 1.71% |
| 2025-08-28 | 21.50 | 21.79 | 21.00 | 21.58 | 21.58 | qfq | 15,553,959 | 333,361,417 | -0.14% |
| 2025-08-27 | 22.43 | 22.49 | 21.60 | 21.61 | 21.61 | qfq | 24,218,917 | 534,519,577 | -3.57% |
| 2025-08-26 | 22.55 | 22.58 | 22.24 | 22.41 | 22.41 | qfq | 13,543,784 | 303,831,537 | -1.02% |
| 2025-08-25 | 22.43 | 22.92 | 22.43 | 22.64 | 22.64 | qfq | 26,313,036 | 597,686,930 | 1.71% |
| 2025-08-22 | 22.16 | 22.46 | 22.16 | 22.26 | 22.26 | qfq | 15,568,788 | 346,767,673 | -0.27% |
| 2025-08-21 | 22.60 | 22.97 | 22.20 | 22.32 | 22.32 | qfq | 19,707,882 | 444,534,026 | -0.93% |
| 2025-08-20 | 22.40 | 22.85 | 22.19 | 22.53 | 22.53 | qfq | 16,257,639 | 365,122,074 | -0.31% |
| 2025-08-19 | 22.58 | 22.70 | 22.30 | 22.60 | 22.60 | qfq | 14,268,582 | 321,528,520 | -0.26% |
| 2025-08-18 | 22.75 | 22.95 | 22.56 | 22.66 | 22.66 | qfq | 18,871,585 | 428,498,687 | 0.98% |
| 2025-08-15 | 22.10 | 22.58 | 22.07 | 22.44 | 22.44 | qfq | 14,135,958 | 316,957,896 | 1.22% |
| 2025-08-14 | 22.78 | 22.84 | 22.13 | 22.17 | 22.17 | qfq | 18,920,567 | 424,611,746 | -2.68% |
| 2025-08-13 | 22.73 | 23.00 | 22.64 | 22.78 | 22.78 | qfq | 18,865,245 | 429,009,459 | -0.70% |
| 2025-08-12 | 23.22 | 23.29 | 22.65 | 22.94 | 22.94 | qfq | 26,429,744 | 605,635,925 | -2.05% |
| 2025-08-11 | 23.85 | 23.90 | 23.07 | 23.42 | 23.42 | qfq | 45,973,144 | 1,081,530,640 | 4.41% |
| 2025-08-08 | 22.01 | 22.62 | 21.89 | 22.43 | 22.43 | qfq | 22,977,933 | 512,397,029 | 1.13% |
| 2025-08-07 | 21.85 | 22.18 | 21.31 | 22.18 | 22.18 | qfq | 25,630,339 | 559,308,769 | 2.21% |
| 2025-08-06 | 21.75 | 21.78 | 21.51 | 21.70 | 21.70 | qfq | 11,483,354 | 248,657,337 | -0.41% |
| 2025-08-05 | 21.69 | 21.90 | 21.60 | 21.79 | 21.79 | qfq | 11,186,600 | 243,312,440 | 0.46% |
| 2025-08-04 | 21.50 | 21.75 | 21.46 | 21.69 | 21.69 | qfq | 10,609,401 | 229,451,523 | 0.56% |
| 2025-08-01 | 21.85 | 21.92 | 21.56 | 21.57 | 21.57 | qfq | 11,578,660 | 251,391,806 | -0.92% |
| 2025-07-31 | 22.04 | 22.19 | 21.63 | 21.77 | 21.77 | qfq | 17,927,224 | 391,995,663 | -2.29% |
| 2025-07-30 | 22.75 | 22.87 | 22.07 | 22.28 | 22.28 | qfq | 21,769,405 | 490,195,327 | -1.98% |
| 2025-07-29 | 22.62 | 22.92 | 22.46 | 22.73 | 22.73 | qfq | 24,691,505 | 559,753,611 | 0.09% |
| 2025-07-28 | 23.01 | 23.18 | 22.50 | 22.71 | 22.71 | qfq | 33,580,449 | 766,462,882 | -2.87% |
| 2025-07-25 | 24.40 | 24.52 | 23.19 | 23.38 | 23.38 | qfq | 72,394,027 | 1,726,146,076 | -2.75% |
| 2025-07-24 | 21.79 | 24.04 | 21.66 | 24.04 | 24.04 | qfq | 59,170,444 | 1,376,409,624 | 10.02% |
| 2025-07-23 | 23.00 | 23.00 | 21.82 | 21.85 | 21.85 | qfq | 43,323,893 | 963,896,411 | -6.22% |
| 2025-07-22 | 23.00 | 23.53 | 22.01 | 23.30 | 23.30 | qfq | 62,283,744 | 1,420,662,414 | 5.81% |
| 2025-07-21 | 22.00 | 22.34 | 21.55 | 22.02 | 22.02 | qfq | 50,231,275 | 1,105,087,413 | 5.71% |
| 2025-07-18 | 20.30 | 21.00 | 20.20 | 20.83 | 20.83 | qfq | 26,250,467 | 543,956,200 | 3.89% |
| 2025-07-17 | 19.77 | 20.15 | 19.69 | 20.05 | 20.05 | qfq | 10,528,002 | 210,115,459 | 1.42% |
| 2025-07-16 | 19.88 | 19.95 | 19.65 | 19.77 | 19.77 | qfq | 8,420,750 | 166,597,378 | -0.80% |
| 2025-07-15 | 20.36 | 20.62 | 19.79 | 19.93 | 19.93 | qfq | 16,595,150 | 333,162,571 | -2.16% |
| 2025-07-14 | 20.50 | 21.21 | 20.36 | 20.37 | 20.37 | qfq | 24,830,391 | 515,425,078 | 0.44% |
| 2025-07-11 | 20.14 | 20.60 | 20.00 | 20.28 | 20.28 | qfq | 20,534,765 | 417,289,451 | 1.40% |
| 2025-07-10 | 19.82 | 20.24 | 19.82 | 20.00 | 20.00 | qfq | 9,997,481 | 200,345,463 | 0.76% |
| 2025-07-09 | 20.08 | 20.24 | 19.82 | 19.85 | 19.85 | qfq | 11,073,685 | 221,419,613 | -1.15% |
| 2025-07-08 | 19.66 | 20.17 | 19.65 | 20.08 | 20.08 | qfq | 17,677,285 | 352,783,232 | 2.19% |
| 2025-07-07 | 19.65 | 19.69 | 19.48 | 19.65 | 19.65 | qfq | 6,865,500 | 134,468,825 | -0.05% |
| 2025-07-04 | 19.93 | 20.13 | 19.59 | 19.66 | 19.66 | qfq | 14,839,300 | 293,370,150 | -2.58% |
| 2025-07-03 | 20.18 | 20.38 | 19.83 | 20.18 | 20.18 | qfq | 24,962,209 | 500,512,721 | -0.98% |
| 2025-07-02 | 19.20 | 21.05 | 19.08 | 20.38 | 20.38 | qfq | 39,076,283 | 790,411,526 | 6.48% |
| 2025-07-01 | 19.15 | 19.15 | 18.87 | 19.14 | 19.14 | qfq | 8,930,300 | 169,634,720 | -0.21% |
| 2025-06-30 | 19.29 | 19.30 | 19.07 | 19.18 | 19.18 | qfq | 8,496,400 | 162,605,863 | -0.10% |
| 2025-06-27 | 19.24 | 19.55 | 19.16 | 19.20 | 19.20 | qfq | 12,741,361 | 246,190,341 | 0.68% |
| 2025-06-26 | 19.13 | 19.50 | 19.05 | 19.07 | 19.07 | qfq | 12,930,595 | 249,306,765 | -0.57% |
| 2025-06-25 | 19.19 | 19.45 | 18.96 | 19.18 | 19.18 | qfq | 11,982,008 | 229,186,545 | -0.05% |
| 2025-06-24 | 18.82 | 19.25 | 18.71 | 19.19 | 19.19 | qfq | 16,972,589 | 322,314,029 | 1.91% |
| 2025-06-23 | 18.52 | 18.95 | 18.39 | 18.83 | 18.83 | qfq | 11,974,185 | 225,143,393 | 1.51% |
| 2025-06-20 | 18.32 | 18.76 | 18.31 | 18.55 | 18.55 | qfq | 7,256,801 | 134,640,051 | 0.71% |
| 2025-06-19 | 18.34 | 18.87 | 18.29 | 18.42 | 18.42 | qfq | 9,658,800 | 179,275,644 | -0.22% |
| 2025-06-18 | 18.53 | 18.62 | 18.30 | 18.46 | 18.41 | qfq | 5,035,998 | 92,693,577 | -0.86% |
| 2025-06-17 | 18.42 | 18.76 | 18.42 | 18.62 | 18.57 | qfq | 5,748,544 | 107,004,353 | 1.14% |
| 2025-06-16 | 18.41 | 18.54 | 18.37 | 18.41 | 18.36 | qfq | 4,261,915 | 78,571,869 | -0.59% |
| 2025-06-13 | 18.81 | 18.86 | 18.48 | 18.52 | 18.47 | qfq | 5,735,800 | 106,745,673 | -1.54% |
| 2025-06-12 | 18.84 | 18.90 | 18.70 | 18.81 | 18.76 | qfq | 5,018,344 | 94,263,222 | -0.32% |
| 2025-06-11 | 18.48 | 18.99 | 18.48 | 18.87 | 18.82 | qfq | 8,109,402 | 153,197,067 | 1.62% |
| 2025-06-10 | 18.74 | 18.89 | 18.45 | 18.57 | 18.52 | qfq | 8,158,843 | 152,156,173 | -0.85% |
| 2025-06-09 | 18.55 | 18.76 | 18.47 | 18.73 | 18.68 | qfq | 6,637,496 | 123,976,492 | 1.13% |
| 2025-06-06 | 18.40 | 18.62 | 18.37 | 18.52 | 18.47 | qfq | 4,791,499 | 88,775,436 | 0.54% |
| 2025-06-05 | 18.47 | 18.56 | 18.34 | 18.42 | 18.37 | qfq | 4,856,500 | 89,533,013 | -0.32% |
| 2025-06-04 | 18.16 | 18.60 | 18.11 | 18.48 | 18.43 | qfq | 8,133,162 | 149,931,307 | 2.04% |
| 2025-06-03 | 18.21 | 18.25 | 17.99 | 18.11 | 18.06 | qfq | 5,599,000 | 101,449,408 | -0.82% |
| 2025-05-30 | 18.51 | 18.52 | 18.23 | 18.26 | 18.21 | qfq | 4,611,120 | 84,444,168 | -1.46% |
| 2025-05-29 | 18.39 | 18.58 | 18.31 | 18.53 | 18.48 | qfq | 3,665,302 | 67,783,535 | 0.82% |
| 2025-05-28 | 18.64 | 18.70 | 18.36 | 18.38 | 18.33 | qfq | 3,962,967 | 73,146,364 | -1.45% |
| 2025-05-27 | 18.75 | 18.83 | 18.52 | 18.65 | 18.60 | qfq | 4,064,000 | 75,760,772 | -0.16% |
| 2025-05-26 | 18.62 | 18.72 | 18.44 | 18.68 | 18.63 | qfq | 4,525,900 | 84,153,453 | -0.27% |
| 2025-05-23 | 18.90 | 19.26 | 18.72 | 18.73 | 18.68 | qfq | 7,105,842 | 135,179,094 | -1.00% |
| 2025-05-22 | 19.00 | 19.11 | 18.86 | 18.92 | 18.87 | qfq | 5,230,302 | 99,294,515 | -0.47% |
| 2025-05-21 | 18.84 | 19.09 | 18.80 | 19.01 | 18.96 | qfq | 6,528,660 | 123,947,581 | 0.96% |
| 2025-05-20 | 18.76 | 18.93 | 18.69 | 18.83 | 18.78 | qfq | 3,535,537 | 66,434,228 | 0.37% |
| 2025-05-19 | 18.80 | 18.82 | 18.56 | 18.76 | 18.71 | qfq | 4,229,277 | 78,998,565 | -0.21% |
| 2025-05-16 | 18.89 | 19.09 | 18.80 | 18.80 | 18.75 | qfq | 4,694,210 | 88,821,207 | -0.74% |
| 2025-05-15 | 19.15 | 19.22 | 18.90 | 18.94 | 18.89 | qfq | 4,839,115 | 92,153,297 | -1.46% |
| 2025-05-14 | 19.14 | 19.26 | 19.02 | 19.22 | 19.17 | qfq | 6,172,948 | 118,268,216 | 0.47% |
| 2025-05-13 | 19.29 | 19.32 | 19.07 | 19.13 | 19.08 | qfq | 5,405,700 | 103,644,931 | -0.21% |
| 2025-05-12 | 19.10 | 19.17 | 18.96 | 19.17 | 19.12 | qfq | 5,855,500 | 111,869,580 | 1.16% |
| 2025-05-09 | 19.11 | 19.14 | 18.82 | 18.95 | 18.90 | qfq | 4,656,577 | 88,178,287 | -0.52% |
| 2025-05-08 | 18.75 | 19.13 | 18.72 | 19.05 | 19.00 | qfq | 7,626,400 | 144,890,835 | 0.95% |
| 2025-05-07 | 19.04 | 19.12 | 18.75 | 18.87 | 18.82 | qfq | 7,550,819 | 142,593,793 | 0.32% |
| 2025-05-06 | 18.52 | 18.81 | 18.52 | 18.81 | 18.76 | qfq | 6,989,358 | 131,066,456 | 1.46% |
| 2025-04-30 | 18.52 | 18.69 | 18.52 | 18.54 | 18.49 | qfq | 4,175,259 | 77,635,623 | -0.11% |
| 2025-04-29 | 18.50 | 18.73 | 18.50 | 18.56 | 18.51 | qfq | 5,000,068 | 93,040,545 | -0.54% |
| 2025-04-28 | 18.70 | 19.08 | 18.35 | 18.66 | 18.61 | qfq | 7,518,068 | 139,852,373 | -0.37% |
| 2025-04-25 | 18.61 | 18.99 | 18.51 | 18.73 | 18.68 | qfq | 9,921,600 | 186,392,730 | -2.65% |
| 2025-04-24 | 19.27 | 19.63 | 19.16 | 19.24 | 19.19 | qfq | 11,757,600 | 227,836,869 | 0.63% |
| 2025-04-23 | 19.40 | 19.44 | 18.99 | 19.12 | 19.07 | qfq | 10,219,101 | 195,745,073 | -0.83% |
| 2025-04-22 | 18.63 | 19.98 | 18.49 | 19.28 | 19.23 | qfq | 15,519,600 | 298,769,898 | 3.49% |
| 2025-04-21 | 18.50 | 18.63 | 18.34 | 18.63 | 18.58 | qfq | 4,430,296 | 82,102,956 | 1.53% |
| 2025-04-18 | 18.40 | 18.49 | 18.23 | 18.35 | 18.30 | qfq | 5,170,300 | 94,886,317 | -0.65% |
| 2025-04-17 | 18.48 | 18.70 | 18.45 | 18.47 | 18.42 | qfq | 4,499,895 | 83,597,651 | -0.97% |
| 2025-04-16 | 18.78 | 18.80 | 18.45 | 18.65 | 18.60 | qfq | 5,224,400 | 97,308,193 | -0.43% |
| 2025-04-15 | 18.91 | 18.93 | 18.66 | 18.73 | 18.68 | qfq | 4,300,023 | 80,696,294 | -0.64% |
| 2025-04-14 | 18.75 | 18.94 | 18.74 | 18.85 | 18.80 | qfq | 6,422,694 | 121,042,359 | 1.40% |
| 2025-04-11 | 18.38 | 18.75 | 18.36 | 18.59 | 18.54 | qfq | 7,437,100 | 138,609,259 | 0.11% |
| 2025-04-10 | 18.63 | 18.84 | 18.40 | 18.57 | 18.52 | qfq | 10,455,356 | 194,638,453 | 1.87% |
| 2025-04-09 | 17.87 | 18.33 | 16.89 | 18.23 | 18.18 | qfq | 14,543,509 | 257,431,760 | 1.00% |
| 2025-04-08 | 18.11 | 18.48 | 17.67 | 18.05 | 18.00 | qfq | 14,402,610 | 259,338,258 | -1.20% |
| 2025-04-07 | 19.40 | 19.40 | 18.27 | 18.27 | 18.22 | qfq | 13,441,300 | 249,914,534 | -10.00% |
| 2025-04-03 | 20.25 | 20.55 | 20.20 | 20.30 | 20.25 | qfq | 7,050,102 | 143,626,128 | -1.22% |
| 2025-04-02 | 20.86 | 20.86 | 20.22 | 20.55 | 20.49 | qfq | 10,437,402 | 214,057,823 | -2.47% |
| 2025-04-01 | 21.17 | 21.24 | 21.03 | 21.07 | 21.01 | qfq | 5,527,891 | 116,805,349 | -0.33% |
| 2025-03-31 | 21.23 | 21.42 | 20.95 | 21.14 | 21.08 | qfq | 7,343,948 | 155,414,738 | -0.84% |
| 2025-03-28 | 21.50 | 21.53 | 21.28 | 21.32 | 21.26 | qfq | 5,615,220 | 120,047,063 | -1.07% |
| 2025-03-27 | 21.50 | 21.64 | 21.26 | 21.55 | 21.49 | qfq | 5,427,051 | 116,522,184 | -0.32% |
| 2025-03-26 | 21.66 | 21.79 | 21.53 | 21.62 | 21.56 | qfq | 6,745,690 | 146,210,487 | 0.23% |
| 2025-03-25 | 21.58 | 21.74 | 21.38 | 21.57 | 21.51 | qfq | 7,211,400 | 155,353,756 | 0.05% |
| 2025-03-24 | 21.34 | 21.57 | 21.08 | 21.56 | 21.50 | qfq | 10,247,718 | 218,292,800 | 0.94% |
| 2025-03-21 | 21.82 | 21.90 | 21.28 | 21.36 | 21.30 | qfq | 12,265,950 | 264,508,177 | -2.55% |
| 2025-03-20 | 21.99 | 22.13 | 21.90 | 21.92 | 21.86 | qfq | 7,703,511 | 169,462,372 | -0.59% |
| 2025-03-19 | 22.25 | 22.25 | 21.90 | 22.05 | 21.99 | qfq | 9,612,300 | 211,719,965 | -0.90% |
| 2025-03-18 | 22.36 | 22.43 | 22.21 | 22.25 | 22.19 | qfq | 10,339,334 | 230,561,166 | -0.49% |
| 2025-03-17 | 22.54 | 22.59 | 22.31 | 22.36 | 22.30 | qfq | 12,132,501 | 272,045,342 | -0.75% |
| 2025-03-14 | 22.39 | 22.59 | 22.15 | 22.53 | 22.47 | qfq | 20,700,411 | 464,101,314 | 1.35% |
| 2025-03-13 | 22.17 | 22.50 | 21.92 | 22.23 | 22.17 | qfq | 16,088,502 | 356,225,840 | 0.27% |
| 2025-03-12 | 22.60 | 22.65 | 22.14 | 22.17 | 22.11 | qfq | 15,898,600 | 353,874,022 | -0.89% |
| 2025-03-11 | 21.81 | 22.37 | 21.75 | 22.37 | 22.31 | qfq | 16,241,190 | 359,012,556 | 1.36% |
| 2025-03-10 | 21.95 | 22.23 | 21.78 | 22.07 | 22.01 | qfq | 14,840,493 | 326,572,940 | 0.55% |
| 2025-03-07 | 21.70 | 22.35 | 21.60 | 21.95 | 21.89 | qfq | 21,122,849 | 464,772,293 | 1.15% |
| 2025-03-06 | 21.55 | 21.79 | 21.40 | 21.70 | 21.64 | qfq | 13,310,486 | 287,156,237 | 1.02% |
| 2025-03-05 | 21.63 | 21.66 | 21.26 | 21.48 | 21.42 | qfq | 9,710,446 | 207,991,322 | -1.01% |
| 2025-03-04 | 21.50 | 21.80 | 21.26 | 21.70 | 21.64 | qfq | 15,620,949 | 335,905,383 | -1.05% |
| 2025-03-03 | 22.00 | 22.55 | 21.79 | 21.93 | 21.87 | qfq | 25,911,040 | 577,097,337 | 0.78% |
| 2025-02-28 | 21.63 | 22.05 | 21.54 | 21.76 | 21.70 | qfq | 20,858,104 | 455,556,136 | 0.00% |
| 2025-02-27 | 21.60 | 21.94 | 21.35 | 21.76 | 21.70 | qfq | 17,589,029 | 380,774,282 | 0.74% |
| 2025-02-26 | 21.30 | 21.62 | 21.21 | 21.60 | 21.54 | qfq | 13,454,186 | 288,818,272 | 0.33% |
| 2025-02-25 | 21.06 | 22.02 | 20.91 | 21.53 | 21.47 | qfq | 24,206,650 | 523,483,552 | 2.23% |
| 2025-02-24 | 21.00 | 21.24 | 20.86 | 21.06 | 21.00 | qfq | 11,771,912 | 248,184,658 | 0.33% |
| 2025-02-21 | 20.95 | 21.10 | 20.86 | 20.99 | 20.93 | qfq | 10,804,668 | 226,600,517 | 0.10% |
| 2025-02-20 | 20.95 | 21.10 | 20.78 | 20.97 | 20.91 | qfq | 7,712,943 | 161,364,394 | -0.14% |
| 2025-02-19 | 20.77 | 21.00 | 20.71 | 21.00 | 20.94 | qfq | 8,040,743 | 167,745,740 | 0.86% |
| 2025-02-18 | 21.15 | 21.34 | 20.75 | 20.82 | 20.76 | qfq | 10,068,677 | 212,346,002 | -1.33% |
| 2025-02-17 | 21.40 | 21.40 | 20.93 | 21.10 | 21.04 | qfq | 9,962,854 | 210,254,928 | -1.49% |
| 2025-02-14 | 21.46 | 22.00 | 21.30 | 21.42 | 21.36 | qfq | 11,623,722 | 250,632,958 | 0.14% |
| 2025-02-13 | 21.23 | 22.00 | 21.23 | 21.39 | 21.33 | qfq | 15,393,115 | 332,427,332 | 0.05% |
| 2025-02-12 | 20.90 | 21.75 | 20.70 | 21.38 | 21.32 | qfq | 16,826,657 | 357,070,388 | 1.96% |
| 2025-02-11 | 21.15 | 21.35 | 20.82 | 20.97 | 20.91 | qfq | 7,298,700 | 152,786,536 | -1.08% |
| 2025-02-10 | 21.13 | 21.25 | 20.86 | 21.20 | 21.14 | qfq | 9,269,948 | 195,179,038 | 0.52% |
| 2025-02-07 | 20.97 | 21.33 | 20.89 | 21.09 | 21.03 | qfq | 11,160,474 | 235,810,442 | 0.57% |
| 2025-02-06 | 20.33 | 20.98 | 20.23 | 20.97 | 20.91 | qfq | 9,076,403 | 187,811,709 | 2.79% |
| 2025-02-05 | 20.31 | 20.53 | 20.25 | 20.40 | 20.34 | qfq | 5,737,938 | 117,048,238 | 0.79% |
| 2025-01-27 | 20.48 | 20.79 | 20.21 | 20.24 | 20.19 | qfq | 5,076,600 | 103,796,130 | -1.17% |
| 2025-01-24 | 20.27 | 20.49 | 20.20 | 20.48 | 20.42 | qfq | 5,642,993 | 115,102,342 | 0.69% |
| 2025-01-23 | 20.65 | 20.95 | 20.33 | 20.34 | 20.28 | qfq | 6,570,100 | 135,776,301 | -0.64% |
| 2025-01-22 | 20.66 | 20.68 | 20.35 | 20.47 | 20.41 | qfq | 5,263,920 | 107,948,152 | -1.35% |
| 2025-01-21 | 21.10 | 21.15 | 20.66 | 20.75 | 20.69 | qfq | 5,319,700 | 110,649,312 | -1.43% |
| 2025-01-20 | 21.02 | 21.28 | 20.95 | 21.05 | 20.99 | qfq | 6,843,375 | 144,098,200 | 0.10% |
| 2025-01-17 | 20.90 | 21.35 | 20.82 | 21.03 | 20.97 | qfq | 6,956,000 | 146,262,826 | 0.67% |
| 2025-01-16 | 20.82 | 21.20 | 20.68 | 20.89 | 20.83 | qfq | 7,712,450 | 161,615,522 | 0.34% |
| 2025-01-15 | 20.66 | 21.00 | 20.55 | 20.82 | 20.76 | qfq | 8,912,535 | 185,392,713 | 0.29% |
| 2025-01-14 | 20.28 | 20.83 | 20.14 | 20.76 | 20.70 | qfq | 10,151,757 | 208,628,672 | 2.27% |
| 2025-01-13 | 19.71 | 20.52 | 19.61 | 20.30 | 20.25 | qfq | 9,881,250 | 199,799,378 | 2.27% |
| 2025-01-10 | 20.28 | 20.44 | 19.85 | 19.85 | 19.80 | qfq | 5,833,159 | 117,122,743 | -2.31% |
| 2025-01-09 | 20.05 | 20.42 | 20.03 | 20.32 | 20.26 | qfq | 5,815,702 | 118,003,141 | 0.30% |
| 2025-01-08 | 20.55 | 20.66 | 19.83 | 20.26 | 20.21 | qfq | 8,170,600 | 164,762,089 | -1.89% |
| 2025-01-07 | 20.22 | 20.66 | 20.17 | 20.65 | 20.59 | qfq | 7,419,400 | 152,087,698 | 1.57% |
| 2025-01-06 | 20.18 | 20.81 | 20.03 | 20.33 | 20.27 | qfq | 10,191,952 | 207,816,053 | 1.75% |
| 2025-01-03 | 20.51 | 20.83 | 19.93 | 19.98 | 19.93 | qfq | 10,186,657 | 207,633,024 | -2.82% |
| 2025-01-02 | 21.53 | 21.60 | 20.28 | 20.56 | 20.50 | qfq | 12,393,706 | 259,490,274 | -4.37% |
| 2024-12-31 | 22.25 | 22.25 | 21.46 | 21.50 | 21.44 | qfq | 8,045,122 | 175,172,587 | -3.11% |
| 2024-12-30 | 21.93 | 22.19 | 21.76 | 22.19 | 22.13 | qfq | 8,198,301 | 180,092,268 | 1.46% |
| 2024-12-27 | 21.74 | 22.10 | 21.65 | 21.87 | 21.81 | qfq | 7,139,631 | 156,548,221 | 0.51% |
| 2024-12-26 | 21.70 | 21.92 | 21.70 | 21.76 | 21.70 | qfq | 4,840,661 | 105,589,934 | 0.37% |
| 2024-12-25 | 22.10 | 22.18 | 21.60 | 21.68 | 21.62 | qfq | 6,927,522 | 150,740,415 | -2.21% |
| 2024-12-24 | 21.91 | 22.27 | 21.91 | 22.17 | 22.11 | qfq | 5,705,600 | 126,235,422 | 1.19% |
| 2024-12-23 | 22.36 | 22.55 | 21.87 | 21.91 | 21.85 | qfq | 8,381,450 | 186,018,027 | -2.23% |
| 2024-12-20 | 22.40 | 22.55 | 22.26 | 22.41 | 22.35 | qfq | 6,482,363 | 145,361,198 | 0.27% |
| 2024-12-19 | 22.25 | 22.45 | 21.91 | 22.35 | 22.29 | qfq | 8,214,960 | 181,926,218 | -0.27% |
| 2024-12-18 | 22.39 | 22.53 | 22.24 | 22.41 | 22.35 | qfq | 6,984,402 | 156,307,099 | 0.58% |
| 2024-12-17 | 22.45 | 22.65 | 22.21 | 22.28 | 22.22 | qfq | 8,451,400 | 189,451,895 | -0.58% |
| 2024-12-16 | 22.73 | 22.80 | 22.31 | 22.41 | 22.35 | qfq | 8,530,492 | 191,748,969 | -1.19% |
| 2024-12-13 | 23.32 | 23.33 | 22.65 | 22.68 | 22.62 | qfq | 14,729,100 | 337,738,473 | -3.37% |
| 2024-12-12 | 23.30 | 23.55 | 23.21 | 23.47 | 23.41 | qfq | 9,977,531 | 233,293,545 | 0.13% |
| 2024-12-11 | 23.40 | 23.57 | 23.30 | 23.44 | 23.38 | qfq | 8,176,700 | 191,670,649 | 0.04% |
| 2024-12-10 | 24.10 | 24.27 | 23.40 | 23.43 | 23.37 | qfq | 13,141,731 | 312,489,616 | -0.17% |
| 2024-12-09 | 23.71 | 23.75 | 23.27 | 23.47 | 23.41 | qfq | 8,680,730 | 204,281,804 | -0.97% |
| 2024-12-06 | 23.40 | 23.88 | 23.10 | 23.70 | 23.64 | qfq | 12,312,290 | 289,333,116 | 1.15% |
| 2024-12-05 | 23.15 | 23.49 | 23.15 | 23.43 | 23.37 | qfq | 7,548,457 | 176,195,192 | 0.26% |
| 2024-12-04 | 23.89 | 24.08 | 23.25 | 23.37 | 23.31 | qfq | 11,396,944 | 269,573,552 | -2.09% |
| 2024-12-03 | 23.90 | 24.13 | 23.65 | 23.87 | 23.81 | qfq | 12,753,503 | 303,797,123 | -0.08% |
| 2024-12-02 | 23.50 | 23.95 | 23.31 | 23.89 | 23.83 | qfq | 12,221,351 | 290,841,764 | 1.27% |
| 2024-11-29 | 23.40 | 23.80 | 23.11 | 23.59 | 23.53 | qfq | 12,786,747 | 300,987,871 | 0.77% |
| 2024-11-28 | 23.50 | 23.76 | 23.31 | 23.41 | 23.35 | qfq | 10,356,013 | 243,665,579 | -0.64% |
| 2024-11-27 | 23.13 | 23.56 | 22.45 | 23.56 | 23.50 | qfq | 14,285,867 | 327,704,212 | 1.64% |
| 2024-11-26 | 23.71 | 23.80 | 23.10 | 23.18 | 23.12 | qfq | 12,152,892 | 284,670,554 | -2.73% |
| 2024-11-25 | 23.69 | 24.41 | 23.42 | 23.83 | 23.77 | qfq | 15,422,803 | 368,046,519 | 0.55% |
| 2024-11-22 | 24.50 | 25.04 | 23.68 | 23.70 | 23.64 | qfq | 21,636,703 | 526,490,524 | -4.51% |
| 2024-11-21 | 24.90 | 25.22 | 24.50 | 24.82 | 24.75 | qfq | 18,075,116 | 448,043,920 | -0.68% |
| 2024-11-20 | 25.00 | 25.47 | 24.60 | 24.99 | 24.92 | qfq | 29,643,091 | 738,237,706 | -1.46% |
| 2024-11-19 | 23.45 | 25.48 | 23.27 | 25.36 | 25.29 | qfq | 37,942,923 | 929,116,783 | 9.50% |
| 2024-11-18 | 24.28 | 24.36 | 23.02 | 23.16 | 23.10 | qfq | 22,261,230 | 524,304,558 | -3.98% |
| 2024-11-15 | 25.00 | 25.28 | 24.04 | 24.12 | 24.05 | qfq | 34,461,949 | 851,284,357 | -6.11% |
| 2024-11-14 | 26.32 | 27.44 | 25.68 | 25.69 | 25.62 | qfq | 50,632,639 | 1,345,124,668 | -1.95% |
| 2024-11-13 | 25.92 | 27.45 | 25.33 | 26.20 | 26.13 | qfq | 42,417,419 | 1,111,159,762 | 0.27% |
| 2024-11-12 | 25.39 | 27.30 | 25.39 | 26.13 | 26.06 | qfq | 60,243,005 | 1,589,007,130 | 3.77% |
| 2024-11-11 | 24.00 | 25.25 | 23.88 | 25.18 | 25.11 | qfq | 33,236,360 | 824,082,589 | 3.71% |
| 2024-11-08 | 25.48 | 25.70 | 24.14 | 24.28 | 24.21 | qfq | 39,030,369 | 970,512,352 | -2.45% |
| 2024-11-07 | 24.57 | 25.15 | 24.28 | 24.89 | 24.82 | qfq | 31,896,262 | 789,972,777 | -0.68% |
| 2024-11-06 | 24.53 | 26.10 | 24.52 | 25.06 | 24.99 | qfq | 54,518,430 | 1,387,118,167 | 1.29% |
| 2024-11-05 | 23.69 | 24.84 | 23.69 | 24.74 | 24.67 | qfq | 49,018,399 | 1,197,640,945 | 3.56% |
| 2024-11-04 | 24.50 | 24.88 | 23.58 | 23.89 | 23.83 | qfq | 56,777,823 | 1,362,056,136 | -1.12% |
| 2024-11-01 | 21.92 | 24.16 | 21.78 | 24.16 | 24.09 | qfq | 56,678,373 | 1,325,893,193 | 10.02% |
| 2024-10-31 | 21.71 | 22.19 | 21.68 | 21.96 | 21.90 | qfq | 16,005,582 | 351,803,861 | 0.55% |
| 2024-10-30 | 22.20 | 22.33 | 21.61 | 21.84 | 21.78 | qfq | 18,899,774 | 414,370,116 | -2.54% |
| 2024-10-29 | 23.03 | 23.37 | 22.40 | 22.41 | 22.35 | qfq | 20,572,644 | 467,300,196 | -2.86% |
| 2024-10-28 | 23.07 | 23.18 | 22.77 | 23.07 | 23.01 | qfq | 19,942,724 | 457,839,552 | -0.04% |
| 2024-10-25 | 22.28 | 23.49 | 22.17 | 23.08 | 23.02 | qfq | 33,538,730 | 773,345,217 | 2.99% |
| 2024-10-24 | 22.80 | 22.87 | 22.24 | 22.41 | 22.35 | qfq | 18,469,096 | 415,402,807 | -3.11% |
| 2024-10-23 | 22.79 | 23.36 | 22.36 | 23.13 | 23.07 | qfq | 32,852,020 | 752,893,982 | 2.57% |
| 2024-10-22 | 22.06 | 22.56 | 21.90 | 22.55 | 22.49 | qfq | 17,463,561 | 388,501,946 | 1.71% |
| 2024-10-21 | 22.20 | 22.66 | 22.07 | 22.17 | 22.11 | qfq | 22,246,179 | 496,472,477 | 0.50% |
| 2024-10-18 | 21.44 | 22.55 | 21.44 | 22.06 | 22.00 | qfq | 21,592,498 | 473,642,041 | 1.99% |
| 2024-10-17 | 22.15 | 22.30 | 21.61 | 21.63 | 21.57 | qfq | 12,639,044 | 277,053,461 | -2.04% |
| 2024-10-16 | 21.77 | 22.34 | 21.72 | 22.08 | 22.02 | qfq | 11,783,789 | 259,256,663 | -0.23% |
| 2024-10-15 | 22.25 | 22.82 | 22.10 | 22.13 | 22.07 | qfq | 17,059,500 | 382,650,411 | -1.60% |
| 2024-10-14 | 21.80 | 22.66 | 21.60 | 22.49 | 22.43 | qfq | 21,874,444 | 484,978,573 | 3.64% |
| 2024-10-11 | 22.74 | 22.74 | 21.40 | 21.70 | 21.64 | qfq | 21,780,452 | 477,017,292 | -5.16% |
| 2024-10-10 | 23.28 | 23.86 | 22.77 | 22.88 | 22.82 | qfq | 25,720,365 | 598,326,216 | -1.63% |
| 2024-10-09 | 24.75 | 25.30 | 23.26 | 23.26 | 23.20 | qfq | 41,005,602 | 993,303,082 | -9.98% |
| 2024-10-08 | 25.84 | 25.84 | 23.90 | 25.84 | 25.77 | qfq | 52,014,553 | 1,316,782,706 | 10.00% |
| 2024-09-30 | 23.26 | 23.49 | 21.96 | 23.49 | 23.43 | qfq | 51,638,734 | 1,184,971,384 | 10.02% |
| 2024-09-27 | 19.87 | 21.35 | 19.87 | 21.35 | 21.29 | qfq | 44,929,449 | 937,258,018 | 9.99% |
| 2024-09-26 | 18.65 | 19.41 | 18.64 | 19.41 | 19.36 | qfq | 18,201,427 | 347,207,291 | 3.24% |
| 2024-09-25 | 18.92 | 19.34 | 18.75 | 18.80 | 18.75 | qfq | 20,957,678 | 399,380,491 | 0.37% |
| 2024-09-24 | 18.08 | 18.75 | 18.00 | 18.73 | 18.68 | qfq | 18,506,063 | 341,747,277 | 4.11% |
| 2024-09-23 | 17.89 | 18.08 | 17.85 | 17.99 | 17.94 | qfq | 4,580,022 | 82,338,734 | -0.11% |
| 2024-09-20 | 18.09 | 18.09 | 17.80 | 18.01 | 17.96 | qfq | 6,327,861 | 113,416,088 | -0.44% |
| 2024-09-19 | 17.98 | 18.23 | 17.70 | 18.09 | 18.04 | qfq | 8,914,301 | 160,605,566 | 1.52% |
| 2024-09-18 | 18.01 | 18.05 | 17.53 | 17.82 | 17.77 | qfq | 10,546,783 | 187,239,086 | -1.82% |
| 2024-09-13 | 18.74 | 18.82 | 18.15 | 18.15 | 18.10 | qfq | 11,630,295 | 212,655,554 | -2.58% |
| 2024-09-12 | 18.86 | 19.00 | 18.62 | 18.63 | 18.58 | qfq | 17,295,231 | 325,193,634 | -2.15% |
| 2024-09-11 | 18.15 | 19.09 | 18.15 | 19.04 | 18.99 | qfq | 27,973,792 | 526,008,229 | 4.90% |
| 2024-09-10 | 18.45 | 18.49 | 17.88 | 18.15 | 18.10 | qfq | 7,749,222 | 140,283,067 | -0.33% |
| 2024-09-09 | 18.36 | 18.53 | 18.12 | 18.21 | 18.16 | qfq | 8,358,500 | 152,779,147 | -1.30% |
| 2024-09-06 | 18.78 | 18.80 | 18.40 | 18.45 | 18.40 | qfq | 9,998,004 | 185,285,100 | -2.28% |
| 2024-09-05 | 18.80 | 19.40 | 18.76 | 18.88 | 18.83 | qfq | 10,599,078 | 200,953,406 | 0.43% |
| 2024-09-04 | 18.77 | 19.20 | 18.72 | 18.80 | 18.75 | qfq | 12,096,563 | 229,078,004 | -1.05% |
| 2024-09-03 | 18.60 | 19.36 | 18.50 | 19.00 | 18.95 | qfq | 19,536,263 | 372,236,421 | 1.82% |
| 2024-09-02 | 19.00 | 19.15 | 18.66 | 18.66 | 18.61 | qfq | 15,553,252 | 293,674,145 | -2.46% |
| 2024-08-30 | 18.85 | 19.38 | 18.82 | 19.13 | 19.08 | qfq | 24,960,808 | 477,713,541 | 1.54% |
| 2024-08-29 | 18.60 | 19.03 | 18.41 | 18.84 | 18.79 | qfq | 17,287,881 | 324,441,638 | 0.80% |
| 2024-08-28 | 18.70 | 18.74 | 18.36 | 18.69 | 18.64 | qfq | 13,033,913 | 242,023,157 | -0.48% |
| 2024-08-27 | 18.80 | 18.93 | 18.50 | 18.78 | 18.73 | qfq | 15,905,578 | 297,452,133 | -0.63% |
| 2024-08-26 | 18.08 | 19.12 | 18.08 | 18.90 | 18.85 | qfq | 26,656,214 | 503,092,307 | 5.12% |
| 2024-08-23 | 18.39 | 18.47 | 17.80 | 17.98 | 17.93 | qfq | 16,155,228 | 290,889,059 | -2.49% |
| 2024-08-22 | 19.00 | 19.26 | 18.38 | 18.44 | 18.39 | qfq | 25,002,021 | 469,144,565 | -3.51% |
| 2024-08-21 | 18.01 | 19.68 | 17.83 | 19.11 | 19.06 | qfq | 38,652,338 | 730,838,894 | 6.28% |
| 2024-08-20 | 17.98 | 18.40 | 17.70 | 17.98 | 17.93 | qfq | 14,833,151 | 267,744,436 | 0.00% |
| 2024-08-19 | 17.66 | 18.12 | 17.65 | 17.98 | 17.93 | qfq | 7,014,075 | 126,191,618 | 0.50% |
| 2024-08-16 | 18.15 | 18.20 | 17.84 | 17.89 | 17.84 | qfq | 7,307,685 | 131,238,070 | -0.33% |
| 2024-08-15 | 17.65 | 18.15 | 17.57 | 17.95 | 17.90 | qfq | 9,067,309 | 162,604,712 | 0.96% |
| 2024-08-14 | 17.80 | 18.20 | 17.72 | 17.78 | 17.73 | qfq | 8,305,200 | 148,826,760 | -0.06% |
| 2024-08-13 | 17.63 | 17.89 | 17.39 | 17.79 | 17.74 | qfq | 6,781,200 | 119,569,624 | 0.91% |
| 2024-08-12 | 17.69 | 17.80 | 17.51 | 17.63 | 17.58 | qfq | 4,721,960 | 83,156,940 | -0.40% |
| 2024-08-09 | 18.11 | 18.21 | 17.65 | 17.70 | 17.65 | qfq | 6,578,700 | 117,685,804 | -1.78% |
| 2024-08-08 | 18.00 | 18.20 | 17.75 | 18.02 | 17.97 | qfq | 6,189,400 | 111,260,026 | -0.17% |
| 2024-08-07 | 18.07 | 18.19 | 17.86 | 18.05 | 18.00 | qfq | 6,491,900 | 117,083,230 | -0.82% |
| 2024-08-06 | 18.05 | 18.40 | 17.98 | 18.20 | 18.15 | qfq | 10,288,949 | 187,053,749 | 1.68% |
| 2024-08-05 | 18.16 | 18.78 | 17.87 | 17.90 | 17.85 | qfq | 12,988,615 | 237,598,418 | -2.08% |
| 2024-08-02 | 18.04 | 18.98 | 17.99 | 18.28 | 18.23 | qfq | 14,935,335 | 275,533,761 | 0.83% |
| 2024-08-01 | 18.06 | 18.30 | 17.89 | 18.13 | 18.08 | qfq | 9,068,228 | 163,883,902 | -0.11% |
| 2024-07-31 | 17.50 | 18.15 | 17.40 | 18.15 | 18.10 | qfq | 11,678,507 | 209,014,120 | 3.89% |
| 2024-07-30 | 17.30 | 17.49 | 17.18 | 17.47 | 17.42 | qfq | 4,824,100 | 83,661,483 | 0.46% |
| 2024-07-29 | 17.80 | 17.87 | 17.33 | 17.39 | 17.34 | qfq | 7,221,712 | 125,859,186 | -1.81% |
| 2024-07-26 | 17.46 | 18.10 | 17.42 | 17.71 | 17.66 | qfq | 9,046,445 | 161,189,039 | 0.97% |
| 2024-07-25 | 17.15 | 17.84 | 17.02 | 17.54 | 17.49 | qfq | 10,032,452 | 175,802,603 | 2.04% |
| 2024-07-24 | 17.60 | 17.74 | 17.18 | 17.19 | 17.14 | qfq | 9,093,803 | 158,400,161 | -2.44% |
| 2024-07-23 | 18.65 | 18.66 | 17.61 | 17.62 | 17.57 | qfq | 13,569,700 | 244,994,200 | -5.27% |
| 2024-07-22 | 18.52 | 18.78 | 18.47 | 18.60 | 18.55 | qfq | 7,727,554 | 143,650,039 | -0.85% |
| 2024-07-19 | 18.68 | 19.02 | 18.39 | 18.76 | 18.71 | qfq | 11,854,100 | 221,193,282 | -0.27% |
| 2024-07-18 | 18.81 | 18.89 | 18.45 | 18.81 | 18.76 | qfq | 8,691,100 | 162,392,565 | -0.53% |
| 2024-07-17 | 19.25 | 19.31 | 18.91 | 18.91 | 18.86 | qfq | 8,976,372 | 170,837,893 | -1.36% |
| 2024-07-16 | 19.10 | 19.42 | 19.06 | 19.17 | 19.12 | qfq | 9,879,123 | 189,634,491 | -0.16% |
| 2024-07-15 | 19.18 | 19.45 | 19.08 | 19.20 | 19.15 | qfq | 11,428,723 | 220,384,228 | -0.57% |
| 2024-07-12 | 19.16 | 19.46 | 19.10 | 19.31 | 19.26 | qfq | 16,272,922 | 313,515,778 | -0.41% |
| 2024-07-11 | 18.70 | 19.58 | 18.58 | 19.39 | 19.24 | qfq | 32,371,679 | 625,102,614 | 2.65% |
| 2024-07-10 | 17.90 | 19.11 | 17.90 | 18.89 | 18.74 | qfq | 36,163,437 | 680,654,861 | 8.75% |
| 2024-07-09 | 17.38 | 17.54 | 16.95 | 17.37 | 17.23 | qfq | 8,186,408 | 141,541,733 | 0.17% |
| 2024-07-08 | 17.98 | 18.04 | 17.25 | 17.34 | 17.20 | qfq | 7,258,000 | 127,296,603 | -3.56% |
| 2024-07-05 | 17.86 | 18.06 | 17.60 | 17.98 | 17.84 | qfq | 5,384,419 | 96,260,576 | 0.45% |
| 2024-07-04 | 18.64 | 18.73 | 17.82 | 17.90 | 17.76 | qfq | 8,478,695 | 153,932,440 | -3.45% |
| 2024-07-03 | 18.35 | 18.78 | 18.27 | 18.54 | 18.39 | qfq | 6,811,560 | 126,189,722 | 0.76% |
| 2024-07-02 | 18.61 | 18.92 | 18.31 | 18.40 | 18.26 | qfq | 8,652,494 | 161,260,233 | -0.97% |
| 2024-07-01 | 18.12 | 18.64 | 18.08 | 18.58 | 18.43 | qfq | 11,332,091 | 208,735,563 | 2.77% |
| 2024-06-28 | 18.26 | 18.60 | 18.02 | 18.08 | 17.94 | qfq | 7,403,770 | 135,309,701 | -1.53% |
| 2024-06-27 | 18.70 | 18.90 | 18.35 | 18.36 | 18.22 | qfq | 7,283,900 | 135,096,054 | -2.70% |
| 2024-06-26 | 17.98 | 18.88 | 17.66 | 18.87 | 18.72 | qfq | 11,795,525 | 216,737,609 | 5.42% |
| 2024-06-25 | 18.02 | 18.19 | 17.78 | 17.90 | 17.76 | qfq | 5,332,026 | 95,654,707 | -0.56% |
| 2024-06-24 | 18.58 | 18.58 | 17.95 | 18.00 | 17.86 | qfq | 7,595,900 | 137,949,954 | -3.95% |
| 2024-06-21 | 18.85 | 19.05 | 18.63 | 18.74 | 18.59 | qfq | 4,214,278 | 79,273,175 | -0.58% |
| 2024-06-20 | 19.34 | 19.47 | 18.85 | 18.85 | 18.70 | qfq | 6,457,901 | 123,098,008 | -2.89% |
| 2024-06-19 | 19.71 | 19.76 | 19.41 | 19.41 | 19.26 | qfq | 4,878,229 | 95,310,863 | -1.22% |
| 2024-06-18 | 19.44 | 19.79 | 19.33 | 19.65 | 19.50 | qfq | 6,541,800 | 128,227,078 | 1.08% |
| 2024-06-17 | 19.34 | 19.60 | 19.25 | 19.44 | 19.29 | qfq | 5,630,310 | 109,584,439 | -0.26% |
| 2024-06-14 | 19.10 | 19.50 | 18.93 | 19.49 | 19.34 | qfq | 6,856,787 | 132,220,758 | 1.62% |
| 2024-06-13 | 19.36 | 19.50 | 19.17 | 19.18 | 19.03 | qfq | 4,617,201 | 88,961,013 | -0.93% |
| 2024-06-12 | 19.32 | 19.44 | 19.10 | 19.36 | 19.21 | qfq | 6,355,768 | 122,838,446 | 0.00% |
| 2024-06-11 | 19.11 | 19.37 | 18.85 | 19.36 | 19.21 | qfq | 5,400,548 | 103,368,176 | 0.00% |
| 2024-06-07 | 19.32 | 19.47 | 19.04 | 19.36 | 19.21 | qfq | 6,605,415 | 127,080,682 | 0.57% |
| 2024-06-06 | 19.76 | 20.09 | 19.13 | 19.25 | 19.10 | qfq | 10,096,553 | 197,364,490 | -2.04% |
| 2024-06-05 | 20.02 | 20.13 | 19.61 | 19.65 | 19.50 | qfq | 7,207,154 | 143,056,534 | -2.43% |
| 2024-06-04 | 19.99 | 20.24 | 19.80 | 20.14 | 19.98 | qfq | 5,950,201 | 119,161,265 | 0.60% |
| 2024-06-03 | 20.41 | 20.42 | 19.84 | 20.02 | 19.86 | qfq | 8,219,000 | 164,521,680 | -1.77% |
| 2024-05-31 | 20.58 | 20.74 | 20.36 | 20.38 | 20.22 | qfq | 6,412,624 | 131,309,416 | -0.88% |
| 2024-05-30 | 20.98 | 21.07 | 20.47 | 20.56 | 20.40 | qfq | 10,030,941 | 207,728,572 | -2.05% |
| 2024-05-29 | 20.55 | 21.08 | 20.40 | 20.99 | 20.83 | qfq | 8,970,020 | 187,416,628 | 1.99% |
| 2024-05-28 | 20.65 | 21.13 | 20.37 | 20.58 | 20.42 | qfq | 7,879,700 | 163,470,453 | -0.39% |
| 2024-05-27 | 20.60 | 20.76 | 20.16 | 20.66 | 20.50 | qfq | 6,058,391 | 123,657,201 | 0.63% |
| 2024-05-24 | 20.71 | 20.89 | 20.52 | 20.53 | 20.37 | qfq | 7,917,800 | 163,797,476 | -1.35% |
| 2024-05-23 | 21.50 | 21.51 | 20.76 | 20.81 | 20.65 | qfq | 12,520,118 | 262,748,976 | -4.01% |
| 2024-05-22 | 21.47 | 21.76 | 21.33 | 21.68 | 21.51 | qfq | 9,059,873 | 195,450,717 | 1.03% |
| 2024-05-21 | 21.77 | 21.87 | 21.35 | 21.46 | 21.29 | qfq | 7,820,120 | 168,369,889 | -1.96% |
| 2024-05-20 | 21.56 | 22.04 | 21.55 | 21.89 | 21.72 | qfq | 12,634,073 | 275,282,713 | 2.29% |
| 2024-05-17 | 21.13 | 21.40 | 20.90 | 21.40 | 21.23 | qfq | 7,811,507 | 165,167,259 | 1.47% |
| 2024-05-16 | 21.31 | 21.54 | 21.04 | 21.09 | 20.92 | qfq | 7,427,682 | 157,965,531 | -1.03% |
| 2024-05-15 | 21.50 | 21.62 | 21.28 | 21.31 | 21.14 | qfq | 5,441,958 | 116,350,392 | -1.25% |
| 2024-05-14 | 21.59 | 21.88 | 21.50 | 21.58 | 21.41 | qfq | 6,013,111 | 129,984,517 | 0.05% |
| 2024-05-13 | 21.78 | 21.85 | 21.44 | 21.57 | 21.40 | qfq | 7,985,152 | 172,361,923 | -2.18% |
| 2024-05-10 | 22.35 | 22.60 | 21.82 | 22.05 | 21.88 | qfq | 9,450,440 | 208,282,748 | -1.34% |
| 2024-05-09 | 21.82 | 22.52 | 21.82 | 22.35 | 22.17 | qfq | 14,271,235 | 318,730,901 | 2.71% |
| 2024-05-08 | 22.10 | 22.13 | 21.75 | 21.76 | 21.59 | qfq | 8,670,206 | 189,818,633 | -1.94% |
| 2024-05-07 | 22.20 | 22.42 | 22.09 | 22.19 | 22.02 | qfq | 8,363,777 | 185,717,739 | 0.27% |
| 2024-05-06 | 22.12 | 22.36 | 22.06 | 22.13 | 21.96 | qfq | 11,665,736 | 259,160,387 | 1.56% |
| 2024-04-30 | 22.10 | 22.46 | 21.75 | 21.79 | 21.62 | qfq | 11,751,272 | 258,469,408 | -1.27% |
| 2024-04-29 | 21.28 | 22.07 | 21.28 | 22.07 | 21.90 | qfq | 16,866,972 | 367,961,981 | 3.76% |
| 2024-04-26 | 20.76 | 21.40 | 20.61 | 21.27 | 21.10 | qfq | 16,401,790 | 346,898,920 | 3.71% |
| 2024-04-25 | 20.40 | 20.95 | 20.07 | 20.51 | 20.35 | qfq | 10,940,947 | 224,562,296 | 0.64% |
| 2024-04-24 | 20.39 | 20.42 | 19.73 | 20.38 | 20.22 | qfq | 12,144,069 | 244,607,439 | -1.07% |
| 2024-04-23 | 21.02 | 21.18 | 20.48 | 20.60 | 20.44 | qfq | 11,908,298 | 246,612,883 | -2.92% |
| 2024-04-22 | 21.20 | 21.65 | 20.81 | 21.22 | 21.05 | qfq | 11,560,187 | 245,987,683 | 0.43% |
| 2024-04-19 | 21.61 | 21.74 | 21.01 | 21.13 | 20.96 | qfq | 11,219,605 | 238,948,210 | -2.54% |
| 2024-04-18 | 21.15 | 22.07 | 20.83 | 21.68 | 21.51 | qfq | 15,179,609 | 328,293,354 | 1.64% |
| 2024-04-17 | 20.86 | 21.59 | 20.86 | 21.33 | 21.16 | qfq | 13,138,163 | 278,999,992 | 2.84% |
| 2024-04-16 | 22.10 | 22.36 | 20.64 | 20.74 | 20.58 | qfq | 17,677,478 | 377,242,337 | -7.41% |
| 2024-04-15 | 22.50 | 22.99 | 21.82 | 22.40 | 22.22 | qfq | 14,975,699 | 334,546,325 | -1.93% |
| 2024-04-12 | 23.57 | 23.90 | 22.80 | 22.84 | 22.66 | qfq | 14,976,149 | 346,035,697 | -2.85% |
| 2024-04-11 | 23.40 | 24.05 | 23.05 | 23.51 | 23.33 | qfq | 16,635,171 | 390,552,913 | -1.22% |
| 2024-04-10 | 24.50 | 24.53 | 23.67 | 23.80 | 23.61 | qfq | 17,087,017 | 409,163,606 | -2.62% |
| 2024-04-09 | 23.55 | 24.60 | 23.52 | 24.44 | 24.25 | qfq | 25,079,267 | 609,042,469 | 3.08% |
| 2024-04-08 | 24.10 | 24.67 | 23.65 | 23.71 | 23.52 | qfq | 28,460,853 | 688,689,397 | -2.02% |
| 2024-04-03 | 23.74 | 24.59 | 23.53 | 24.20 | 24.01 | qfq | 33,724,049 | 814,183,396 | 1.51% |
| 2024-04-02 | 22.77 | 24.38 | 22.77 | 23.84 | 23.65 | qfq | 36,093,954 | 854,511,702 | 3.70% |
| 2024-04-01 | 21.90 | 23.66 | 21.90 | 22.99 | 22.81 | qfq | 26,887,221 | 620,660,458 | 5.85% |
| 2024-03-29 | 21.43 | 21.89 | 21.38 | 21.72 | 21.55 | qfq | 9,506,041 | 205,580,994 | 1.50% |
| 2024-03-28 | 21.49 | 21.85 | 21.29 | 21.40 | 21.23 | qfq | 13,145,023 | 282,508,243 | 0.38% |
| 2024-03-27 | 22.47 | 22.47 | 21.28 | 21.32 | 21.15 | qfq | 11,226,508 | 245,061,870 | -5.16% |
| 2024-03-26 | 22.41 | 22.60 | 21.99 | 22.48 | 22.30 | qfq | 13,996,228 | 313,160,945 | 0.18% |
| 2024-03-25 | 22.98 | 23.22 | 22.43 | 22.44 | 22.26 | qfq | 11,707,490 | 266,417,889 | -2.31% |
| 2024-03-22 | 24.03 | 24.03 | 22.87 | 22.97 | 22.79 | qfq | 18,369,012 | 426,333,513 | -4.77% |
| 2024-03-21 | 24.50 | 24.66 | 23.91 | 24.12 | 23.93 | qfq | 9,991,743 | 241,388,395 | -1.15% |
| 2024-03-20 | 24.40 | 24.66 | 24.20 | 24.40 | 24.21 | qfq | 11,940,469 | 290,830,270 | -0.77% |
| 2024-03-19 | 24.33 | 25.03 | 24.33 | 24.59 | 24.40 | qfq | 16,598,954 | 411,365,071 | 0.08% |
| 2024-03-18 | 24.50 | 24.84 | 24.16 | 24.57 | 24.38 | qfq | 15,571,617 | 380,219,286 | 0.49% |
| 2024-03-15 | 23.78 | 24.72 | 23.53 | 24.45 | 24.26 | qfq | 17,085,220 | 412,851,887 | 2.17% |
| 2024-03-14 | 24.13 | 24.77 | 23.72 | 23.93 | 23.74 | qfq | 14,960,822 | 362,472,034 | -0.99% |
| 2024-03-13 | 24.15 | 24.42 | 24.03 | 24.17 | 23.98 | qfq | 8,827,653 | 213,395,312 | -0.08% |
| 2024-03-12 | 24.53 | 24.60 | 24.01 | 24.19 | 24.00 | qfq | 14,887,774 | 361,268,540 | -0.98% |
| 2024-03-11 | 23.65 | 24.57 | 23.65 | 24.43 | 24.24 | qfq | 22,655,726 | 546,714,456 | 4.40% |
| 2024-03-08 | 23.52 | 23.72 | 23.01 | 23.40 | 23.22 | qfq | 10,990,671 | 256,344,479 | -0.64% |
| 2024-03-07 | 23.65 | 24.30 | 23.46 | 23.55 | 23.37 | qfq | 17,386,956 | 415,491,398 | -0.17% |
| 2024-03-06 | 23.39 | 23.90 | 23.15 | 23.59 | 23.40 | qfq | 11,187,213 | 262,793,251 | -0.13% |
| 2024-03-05 | 23.68 | 24.05 | 23.50 | 23.62 | 23.43 | qfq | 14,670,374 | 347,153,999 | -2.03% |
| 2024-03-04 | 24.70 | 25.07 | 23.88 | 24.11 | 23.92 | qfq | 17,557,090 | 426,756,219 | -0.94% |
| 2024-03-01 | 24.30 | 24.83 | 24.16 | 24.34 | 24.15 | qfq | 20,923,462 | 511,114,822 | 0.29% |
| 2024-02-29 | 22.80 | 24.31 | 22.80 | 24.27 | 24.08 | qfq | 28,227,663 | 669,318,068 | 5.66% |
| 2024-02-28 | 23.77 | 24.77 | 22.72 | 22.97 | 22.79 | qfq | 30,041,383 | 723,398,024 | -2.26% |
| 2024-02-27 | 22.66 | 23.50 | 22.60 | 23.50 | 23.32 | qfq | 14,601,350 | 338,100,385 | 2.66% |
| 2024-02-26 | 23.12 | 23.52 | 22.79 | 22.89 | 22.71 | qfq | 15,124,907 | 348,968,583 | -0.99% |
| 2024-02-23 | 22.50 | 23.12 | 22.41 | 23.12 | 22.94 | qfq | 15,692,479 | 358,231,050 | 2.76% |
| 2024-02-22 | 22.13 | 22.72 | 22.08 | 22.50 | 22.32 | qfq | 11,974,673 | 268,338,426 | 0.45% |
| 2024-02-21 | 22.00 | 23.22 | 21.86 | 22.40 | 22.22 | qfq | 19,944,516 | 451,976,534 | 0.76% |
| 2024-02-20 | 21.43 | 22.49 | 21.12 | 22.23 | 22.06 | qfq | 17,339,198 | 378,949,016 | 2.63% |
| 2024-02-19 | 21.76 | 21.96 | 21.27 | 21.66 | 21.49 | qfq | 14,644,877 | 316,427,606 | 1.12% |
| 2024-02-08 | 21.06 | 22.20 | 21.06 | 21.42 | 21.25 | qfq | 19,978,959 | 433,161,306 | 2.10% |
| 2024-02-07 | 20.08 | 21.36 | 20.01 | 20.98 | 20.82 | qfq | 21,694,271 | 454,316,109 | 4.90% |
| 2024-02-06 | 18.17 | 20.08 | 17.87 | 20.00 | 19.84 | qfq | 22,370,234 | 432,676,517 | 9.59% |
| 2024-02-05 | 19.70 | 20.02 | 18.14 | 18.25 | 18.11 | qfq | 23,901,955 | 449,200,012 | -9.47% |
| 2024-02-02 | 21.53 | 21.73 | 19.33 | 20.16 | 20.00 | qfq | 21,111,804 | 431,879,660 | -5.84% |
| 2024-02-01 | 21.18 | 22.08 | 20.88 | 21.41 | 21.24 | qfq | 13,651,869 | 293,597,518 | -0.42% |
| 2024-01-31 | 23.14 | 23.29 | 21.49 | 21.50 | 21.33 | qfq | 19,894,172 | 442,540,035 | -7.76% |
| 2024-01-30 | 23.39 | 24.05 | 23.25 | 23.31 | 23.13 | qfq | 11,031,058 | 261,261,150 | -1.48% |
| 2024-01-29 | 25.00 | 25.19 | 23.64 | 23.66 | 23.47 | qfq | 19,785,467 | 478,157,510 | -6.63% |
| 2024-01-26 | 24.73 | 26.23 | 24.63 | 25.34 | 25.14 | qfq | 21,772,167 | 555,836,190 | 1.44% |
| 2024-01-25 | 24.35 | 25.17 | 24.11 | 24.98 | 24.78 | qfq | 16,997,106 | 420,543,639 | 2.13% |
| 2024-01-24 | 24.60 | 24.89 | 23.66 | 24.46 | 24.27 | qfq | 16,693,740 | 404,307,262 | -0.65% |
| 2024-01-23 | 23.80 | 24.81 | 22.73 | 24.62 | 24.43 | qfq | 23,184,305 | 559,522,259 | 1.90% |
| 2024-01-22 | 26.47 | 26.48 | 24.16 | 24.16 | 23.97 | qfq | 34,132,907 | 844,686,466 | -9.99% |
| 2024-01-19 | 27.02 | 28.01 | 26.80 | 26.84 | 26.63 | qfq | 16,736,379 | 456,437,850 | -1.68% |
| 2024-01-18 | 26.22 | 27.45 | 25.70 | 27.30 | 27.09 | qfq | 22,991,117 | 608,158,744 | 2.36% |
| 2024-01-17 | 28.15 | 28.26 | 26.67 | 26.67 | 26.46 | qfq | 19,665,704 | 537,499,786 | -5.06% |
| 2024-01-16 | 28.05 | 28.51 | 27.40 | 28.09 | 27.87 | qfq | 20,000,635 | 559,943,596 | 0.21% |
| 2024-01-15 | 28.38 | 28.78 | 27.98 | 28.03 | 27.81 | qfq | 14,862,583 | 419,307,021 | -2.20% |
| 2024-01-12 | 29.20 | 29.56 | 28.65 | 28.66 | 28.43 | qfq | 23,917,731 | 694,048,731 | -2.75% |
| 2024-01-11 | 27.50 | 29.93 | 27.40 | 29.47 | 29.24 | qfq | 40,793,792 | 1,177,733,510 | 5.33% |
| 2024-01-10 | 27.15 | 28.65 | 26.80 | 27.98 | 27.76 | qfq | 32,062,293 | 899,936,228 | 2.42% |
| 2024-01-09 | 26.81 | 27.57 | 26.10 | 27.32 | 27.11 | qfq | 19,906,713 | 536,989,429 | 2.55% |
| 2024-01-08 | 26.81 | 27.50 | 26.61 | 26.64 | 26.43 | qfq | 14,037,682 | 378,424,390 | -1.19% |
| 2024-01-05 | 27.27 | 28.09 | 26.80 | 26.96 | 26.75 | qfq | 19,349,142 | 531,338,790 | -2.00% |
| 2024-01-04 | 28.30 | 28.36 | 27.40 | 27.51 | 27.29 | qfq | 19,846,107 | 549,489,454 | -3.71% |
| 2024-01-03 | 28.18 | 29.45 | 28.06 | 28.57 | 28.35 | qfq | 23,542,945 | 673,123,349 | 1.20% |
| 2024-01-02 | 28.62 | 28.86 | 28.18 | 28.23 | 28.01 | qfq | 18,299,765 | 520,839,198 | -1.29% |
| 2023-12-29 | 28.50 | 29.15 | 28.40 | 28.60 | 28.38 | qfq | 32,090,290 | 923,651,732 | -0.31% |
| 2023-12-28 | 27.02 | 28.97 | 26.94 | 28.69 | 28.46 | qfq | 46,575,609 | 1,312,939,321 | 5.95% |
| 2023-12-27 | 27.99 | 28.09 | 26.81 | 27.08 | 26.87 | qfq | 23,755,365 | 645,194,569 | -2.17% |
| 2023-12-26 | 28.15 | 28.35 | 27.52 | 27.68 | 27.46 | qfq | 27,061,361 | 754,807,318 | -0.82% |
| 2023-12-25 | 27.49 | 28.39 | 27.32 | 27.91 | 27.69 | qfq | 35,152,408 | 980,851,322 | 1.09% |
| 2023-12-22 | 25.71 | 27.98 | 25.30 | 27.61 | 27.39 | qfq | 50,221,332 | 1,354,871,316 | 6.56% |
| 2023-12-21 | 25.50 | 26.22 | 25.34 | 25.91 | 25.71 | qfq | 19,573,799 | 505,561,687 | 0.43% |
| 2023-12-20 | 26.70 | 26.76 | 25.80 | 25.80 | 25.60 | qfq | 20,469,307 | 534,247,012 | -3.19% |
| 2023-12-19 | 26.71 | 27.18 | 26.30 | 26.65 | 26.44 | qfq | 22,672,366 | 603,755,048 | -1.08% |
| 2023-12-18 | 26.35 | 28.28 | 26.35 | 26.94 | 26.73 | qfq | 36,991,869 | 1,005,529,577 | 1.81% |
| 2023-12-15 | 26.11 | 27.33 | 26.11 | 26.46 | 26.25 | qfq | 37,773,194 | 1,013,395,463 | 1.26% |
| 2023-12-14 | 27.65 | 27.70 | 25.90 | 26.13 | 25.92 | qfq | 40,623,609 | 1,073,675,253 | -5.15% |
| 2023-12-13 | 27.88 | 27.88 | 26.94 | 27.55 | 27.33 | qfq | 22,804,403 | 621,611,256 | -0.54% |
| 2023-12-12 | 27.78 | 28.28 | 27.45 | 27.70 | 27.48 | qfq | 25,885,809 | 717,999,511 | -0.57% |
| 2023-12-11 | 28.33 | 28.33 | 27.13 | 27.86 | 27.64 | qfq | 40,348,901 | 1,115,616,800 | -3.90% |
| 2023-12-08 | 29.30 | 29.80 | 27.83 | 28.99 | 28.76 | qfq | 53,174,596 | 1,524,946,857 | -0.31% |
| 2023-12-07 | 29.10 | 29.50 | 28.60 | 29.08 | 28.85 | qfq | 64,574,325 | 1,873,965,277 | -4.97% |
| 2023-12-06 | 27.90 | 30.68 | 27.42 | 30.60 | 30.36 | qfq | 98,386,367 | 2,928,952,821 | 9.72% |
| 2023-12-05 | 25.51 | 28.60 | 25.50 | 27.89 | 27.67 | qfq | 74,718,557 | 2,078,425,731 | 7.27% |
| 2023-12-04 | 24.39 | 26.15 | 24.35 | 26.00 | 25.80 | qfq | 43,136,105 | 1,103,300,561 | 5.48% |
| 2023-12-01 | 23.20 | 25.44 | 23.00 | 24.65 | 24.46 | qfq | 37,698,307 | 932,571,635 | 6.57% |
| 2023-11-30 | 23.10 | 23.26 | 22.95 | 23.13 | 22.95 | qfq | 5,930,043 | 136,957,873 | -0.47% |
| 2023-11-29 | 23.12 | 23.49 | 23.02 | 23.24 | 23.06 | qfq | 5,885,600 | 136,632,262 | -0.64% |
| 2023-11-28 | 22.80 | 23.39 | 22.63 | 23.39 | 23.21 | qfq | 9,416,998 | 218,205,893 | 2.23% |
| 2023-11-27 | 23.10 | 23.23 | 22.70 | 22.88 | 22.70 | qfq | 7,834,101 | 179,689,407 | -1.46% |
| 2023-11-24 | 23.62 | 23.66 | 23.08 | 23.22 | 23.04 | qfq | 9,261,822 | 215,658,690 | -2.11% |
| 2023-11-23 | 23.50 | 23.72 | 23.36 | 23.72 | 23.53 | qfq | 9,073,531 | 213,637,012 | 0.00% |
| 2023-11-22 | 24.69 | 24.86 | 23.58 | 23.72 | 23.53 | qfq | 20,441,117 | 493,124,875 | -4.93% |
| 2023-11-21 | 25.47 | 25.59 | 24.84 | 24.95 | 24.75 | qfq | 13,176,786 | 332,051,934 | -1.85% |
| 2023-11-20 | 25.66 | 25.69 | 25.20 | 25.42 | 25.22 | qfq | 9,734,068 | 246,806,889 | -0.47% |
| 2023-11-17 | 25.20 | 25.55 | 25.16 | 25.54 | 25.34 | qfq | 10,673,982 | 271,330,610 | 0.67% |
| 2023-11-16 | 25.50 | 25.83 | 25.32 | 25.37 | 25.17 | qfq | 18,125,297 | 462,756,313 | -2.05% |
| 2023-11-15 | 25.00 | 26.62 | 24.88 | 25.90 | 25.70 | qfq | 42,480,716 | 1,097,142,267 | 5.20% |
| 2023-11-14 | 24.40 | 24.75 | 24.20 | 24.62 | 24.43 | qfq | 10,349,477 | 253,309,039 | 0.57% |
| 2023-11-13 | 24.60 | 24.67 | 24.32 | 24.48 | 24.29 | qfq | 8,972,399 | 219,140,208 | -2.00% |
| 2023-11-10 | 24.90 | 25.19 | 24.56 | 24.98 | 24.31 | qfq | 11,906,520 | 296,157,568 | -0.16% |
| 2023-11-09 | 25.01 | 25.45 | 24.96 | 25.02 | 24.35 | qfq | 11,346,545 | 284,978,282 | -0.48% |
| 2023-11-08 | 25.20 | 25.54 | 24.94 | 25.14 | 24.46 | qfq | 14,398,422 | 362,907,304 | -0.55% |
| 2023-11-07 | 24.83 | 25.46 | 24.50 | 25.28 | 24.60 | qfq | 18,120,569 | 454,490,019 | 1.12% |
| 2023-11-06 | 24.60 | 25.08 | 24.56 | 25.00 | 24.33 | qfq | 18,063,755 | 449,145,979 | 2.38% |
| 2023-11-03 | 24.45 | 24.72 | 24.40 | 24.42 | 23.76 | qfq | 11,392,585 | 279,488,479 | 0.08% |
| 2023-11-02 | 24.95 | 25.19 | 24.38 | 24.40 | 23.74 | qfq | 12,077,687 | 297,286,166 | -2.13% |
| 2023-11-01 | 25.41 | 25.41 | 24.91 | 24.93 | 24.26 | qfq | 13,719,510 | 343,566,636 | -1.93% |
| 2023-10-31 | 25.21 | 25.69 | 25.18 | 25.42 | 24.74 | qfq | 19,160,523 | 486,664,437 | -0.24% |
| 2023-10-30 | 25.13 | 25.73 | 24.98 | 25.48 | 24.79 | qfq | 34,902,606 | 888,017,838 | 1.07% |
| 2023-10-27 | 23.01 | 25.21 | 22.82 | 25.21 | 24.53 | qfq | 24,481,500 | 599,056,592 | 9.99% |
| 2023-10-26 | 22.70 | 22.99 | 22.24 | 22.92 | 22.30 | qfq | 10,561,598 | 237,713,795 | -0.17% |
| 2023-10-25 | 23.17 | 23.47 | 22.86 | 22.96 | 22.34 | qfq | 10,256,093 | 237,059,633 | -0.99% |
| 2023-10-24 | 22.44 | 23.41 | 22.43 | 23.19 | 22.57 | qfq | 16,481,645 | 381,018,673 | 3.94% |
| 2023-10-23 | 23.10 | 23.10 | 22.09 | 22.31 | 21.71 | qfq | 11,223,475 | 253,038,891 | -3.92% |
| 2023-10-20 | 22.28 | 23.99 | 22.28 | 23.22 | 22.59 | qfq | 21,893,110 | 511,328,787 | 3.06% |
| 2023-10-19 | 22.31 | 23.09 | 22.31 | 22.53 | 21.92 | qfq | 5,987,646 | 135,908,396 | -1.40% |
| 2023-10-18 | 23.29 | 23.29 | 22.80 | 22.85 | 22.23 | qfq | 6,813,134 | 156,363,349 | -2.31% |
| 2023-10-17 | 23.38 | 23.77 | 23.28 | 23.39 | 22.76 | qfq | 7,908,569 | 185,754,645 | -0.17% |
| 2023-10-16 | 24.16 | 24.25 | 23.31 | 23.43 | 22.80 | qfq | 10,262,135 | 242,287,110 | -3.02% |
| 2023-10-13 | 24.15 | 24.65 | 23.96 | 24.16 | 23.51 | qfq | 13,054,096 | 316,042,998 | -1.59% |
| 2023-10-12 | 23.42 | 24.69 | 23.39 | 24.55 | 23.89 | qfq | 24,646,918 | 595,356,302 | 5.46% |
| 2023-10-11 | 23.60 | 23.62 | 23.22 | 23.28 | 22.65 | qfq | 6,810,002 | 159,453,411 | -1.06% |
| 2023-10-10 | 23.31 | 24.17 | 23.27 | 23.53 | 22.90 | qfq | 9,667,800 | 229,399,084 | 0.94% |
| 2023-10-09 | 23.63 | 23.65 | 23.23 | 23.31 | 22.68 | qfq | 6,928,392 | 161,902,931 | -1.77% |
| 2023-09-28 | 23.31 | 24.27 | 23.31 | 23.73 | 23.09 | qfq | 11,988,992 | 285,603,889 | 2.06% |
| 2023-09-27 | 22.88 | 23.67 | 22.72 | 23.25 | 22.62 | qfq | 9,998,346 | 232,497,292 | 1.40% |
| 2023-09-26 | 23.68 | 23.70 | 22.91 | 22.93 | 22.31 | qfq | 9,404,307 | 218,164,664 | -3.13% |
| 2023-09-25 | 24.09 | 24.09 | 23.58 | 23.67 | 23.03 | qfq | 5,788,108 | 137,345,558 | -1.82% |
| 2023-09-22 | 23.85 | 24.28 | 23.65 | 24.11 | 23.46 | qfq | 6,445,223 | 154,932,312 | 1.43% |
| 2023-09-21 | 23.92 | 24.13 | 23.66 | 23.77 | 23.13 | qfq | 5,400,354 | 129,015,489 | -0.96% |
| 2023-09-20 | 24.54 | 24.58 | 24.00 | 24.00 | 23.35 | qfq | 5,989,459 | 144,901,968 | -2.16% |
| 2023-09-19 | 24.82 | 24.83 | 24.45 | 24.53 | 23.87 | qfq | 6,123,900 | 150,388,864 | -1.57% |
| 2023-09-18 | 24.70 | 25.47 | 24.50 | 24.92 | 24.25 | qfq | 10,961,577 | 275,122,401 | 0.77% |
| 2023-09-15 | 25.00 | 25.10 | 24.62 | 24.73 | 24.06 | qfq | 5,854,964 | 145,237,706 | -0.76% |
| 2023-09-14 | 25.36 | 25.47 | 24.87 | 24.92 | 24.25 | qfq | 5,259,600 | 131,510,952 | -1.42% |
| 2023-09-13 | 25.23 | 25.66 | 25.05 | 25.28 | 24.60 | qfq | 6,423,502 | 162,667,881 | -1.25% |
| 2023-09-12 | 25.40 | 26.44 | 25.38 | 25.60 | 24.91 | qfq | 11,429,165 | 295,544,775 | 0.79% |
| 2023-09-11 | 25.20 | 25.60 | 24.75 | 25.40 | 24.72 | qfq | 6,608,847 | 166,936,722 | 2.01% |
| 2023-09-08 | 25.03 | 25.23 | 24.87 | 24.90 | 24.23 | qfq | 4,364,042 | 109,128,148 | -1.31% |
| 2023-09-07 | 25.90 | 25.90 | 25.20 | 25.23 | 24.55 | qfq | 6,432,701 | 163,798,618 | -2.29% |
| 2023-09-06 | 25.82 | 25.90 | 25.51 | 25.82 | 25.12 | qfq | 5,939,643 | 152,501,664 | -0.35% |
| 2023-09-05 | 25.98 | 26.26 | 25.75 | 25.91 | 25.21 | qfq | 8,682,961 | 224,815,410 | -0.38% |
| 2023-09-04 | 25.19 | 26.50 | 25.18 | 26.01 | 25.31 | qfq | 14,316,407 | 370,994,195 | 3.34% |
| 2023-09-01 | 24.88 | 25.35 | 24.87 | 25.17 | 24.49 | qfq | 5,367,187 | 135,143,417 | 1.17% |
| 2023-08-31 | 25.15 | 25.19 | 24.80 | 24.88 | 24.21 | qfq | 5,425,827 | 135,208,907 | -1.43% |
| 2023-08-30 | 25.30 | 25.70 | 25.10 | 25.24 | 24.56 | qfq | 7,870,488 | 199,595,748 | -0.24% |
| 2023-08-29 | 24.60 | 25.44 | 24.54 | 25.30 | 24.62 | qfq | 8,886,991 | 223,106,080 | 1.93% |
| 2023-08-28 | 25.80 | 25.95 | 24.79 | 24.82 | 24.15 | qfq | 11,577,964 | 293,547,776 | 1.43% |
| 2023-08-25 | 25.00 | 25.28 | 24.36 | 24.47 | 23.81 | qfq | 8,267,073 | 204,832,875 | -2.74% |
| 2023-08-24 | 25.57 | 25.79 | 25.08 | 25.16 | 24.48 | qfq | 9,367,297 | 238,138,881 | -1.60% |
| 2023-08-23 | 26.31 | 26.31 | 25.35 | 25.57 | 24.88 | qfq | 8,755,406 | 224,724,269 | -3.18% |
| 2023-08-22 | 26.77 | 27.10 | 25.83 | 26.41 | 25.70 | qfq | 9,817,106 | 257,914,200 | -0.97% |
| 2023-08-21 | 27.17 | 27.41 | 26.62 | 26.67 | 25.95 | qfq | 5,868,190 | 158,412,776 | -1.84% |
| 2023-08-18 | 27.70 | 27.87 | 27.15 | 27.17 | 26.44 | qfq | 5,939,472 | 163,246,571 | -2.23% |
| 2023-08-17 | 27.68 | 27.79 | 27.10 | 27.79 | 27.04 | qfq | 7,710,833 | 211,549,068 | 0.32% |
| 2023-08-16 | 28.87 | 29.16 | 27.66 | 27.70 | 26.95 | qfq | 13,659,718 | 387,135,638 | -4.48% |
| 2023-08-15 | 29.40 | 29.50 | 28.85 | 29.00 | 28.22 | qfq | 6,077,069 | 176,622,861 | -1.23% |
| 2023-08-14 | 29.32 | 29.45 | 28.90 | 29.36 | 28.57 | qfq | 7,981,475 | 232,361,643 | -0.98% |
| 2023-08-11 | 30.06 | 30.23 | 29.54 | 29.65 | 28.85 | qfq | 9,299,657 | 277,126,910 | -1.92% |
| 2023-08-10 | 29.99 | 30.99 | 29.99 | 30.23 | 29.42 | qfq | 11,307,873 | 344,158,332 | 0.83% |
| 2023-08-09 | 30.28 | 30.32 | 29.95 | 29.98 | 29.17 | qfq | 7,012,983 | 210,778,254 | -1.41% |
| 2023-08-08 | 30.38 | 30.53 | 30.02 | 30.41 | 29.59 | qfq | 6,509,476 | 196,993,392 | -0.26% |
| 2023-08-07 | 31.00 | 31.00 | 30.40 | 30.49 | 29.67 | qfq | 8,815,832 | 269,820,397 | -1.96% |
| 2023-08-04 | 30.82 | 31.39 | 30.74 | 31.10 | 30.26 | qfq | 11,351,199 | 352,383,668 | 0.91% |
| 2023-08-03 | 30.48 | 30.96 | 30.36 | 30.82 | 29.99 | qfq | 7,817,801 | 239,833,984 | 0.46% |
| 2023-08-02 | 30.98 | 31.02 | 30.57 | 30.68 | 29.85 | qfq | 7,086,501 | 217,689,866 | -0.97% |
| 2023-08-01 | 30.72 | 31.09 | 30.52 | 30.98 | 30.15 | qfq | 11,108,350 | 343,035,467 | 0.68% |
| 2023-07-31 | 30.74 | 31.44 | 30.65 | 30.77 | 29.94 | qfq | 15,479,750 | 480,226,119 | 0.23% |
| 2023-07-28 | 30.15 | 30.79 | 29.80 | 30.70 | 29.87 | qfq | 11,978,190 | 363,952,415 | 1.49% |
| 2023-07-27 | 30.56 | 31.04 | 30.16 | 30.25 | 29.44 | qfq | 10,977,548 | 335,295,198 | -1.27% |
| 2023-07-26 | 30.64 | 30.85 | 30.16 | 30.64 | 29.81 | qfq | 12,937,459 | 394,530,428 | 0.16% |
| 2023-07-25 | 29.30 | 30.89 | 29.29 | 30.59 | 29.77 | qfq | 26,843,338 | 815,046,440 | 5.34% |
| 2023-07-24 | 30.10 | 30.10 | 29.01 | 29.04 | 28.26 | qfq | 18,830,793 | 550,987,776 | -3.65% |
| 2023-07-21 | 30.50 | 31.06 | 30.03 | 30.14 | 29.33 | qfq | 18,339,980 | 557,933,153 | -3.09% |
| 2023-07-20 | 29.53 | 31.36 | 29.50 | 31.10 | 30.26 | qfq | 32,787,097 | 1,006,952,262 | 5.78% |
| 2023-07-19 | 29.42 | 29.65 | 29.11 | 29.40 | 28.61 | qfq | 5,475,637 | 160,473,089 | -0.20% |
| 2023-07-18 | 29.90 | 29.93 | 29.30 | 29.46 | 28.67 | qfq | 6,321,717 | 186,291,637 | -0.84% |