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
紫光股份000938.SZ
最近收盘价35.132026-07-17
最近交易日2026-07-17
成交量（股）402,048,066
成交额（元）14,702,420,894
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-12 | cash_dividend | 0.065 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-13 | cash_dividend | 0.075 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-19 | cash_dividend | 0.14 | — | — | — | 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 | 37.49 | 38.97 | 34.74 | 35.13 | 35.13 | qfq | 402,048,066 | 14,702,420,894 | -8.97% |
| 2026-07-16 | 34.54 | 39.08 | 34.54 | 38.59 | 38.59 | qfq | 451,960,789 | 17,116,810,188 | 8.61% |
| 2026-07-15 | 36.95 | 37.64 | 35.10 | 35.53 | 35.53 | qfq | 326,889,242 | 11,807,286,545 | -3.92% |
| 2026-07-14 | 38.40 | 39.20 | 34.56 | 36.98 | 36.98 | qfq | 463,913,927 | 16,749,070,142 | -3.70% |
| 2026-07-13 | 38.43 | 40.28 | 36.50 | 38.40 | 38.40 | qfq | 493,931,758 | 19,056,672,593 | -0.03% |
| 2026-07-10 | 36.20 | 39.25 | 36.20 | 38.41 | 38.41 | qfq | 482,836,141 | 18,573,421,372 | 7.65% |
| 2026-07-09 | 33.33 | 35.75 | 32.82 | 35.68 | 35.68 | qfq | 435,698,684 | 14,996,337,963 | 6.13% |
| 2026-07-08 | 34.50 | 34.63 | 33.32 | 33.62 | 33.62 | qfq | 479,884,868 | 16,415,139,488 | 6.80% |
| 2026-07-07 | 31.66 | 32.66 | 30.90 | 31.48 | 31.48 | qfq | 280,355,891 | 8,917,565,681 | -5.49% |
| 2026-07-06 | 30.82 | 33.31 | 29.58 | 33.31 | 33.31 | qfq | 315,681,432 | 9,933,778,020 | 10.01% |
| 2026-07-03 | 30.50 | 31.59 | 30.22 | 30.28 | 30.28 | qfq | 246,180,310 | 7,584,138,425 | 4.31% |
| 2026-07-02 | 29.18 | 30.42 | 28.70 | 29.03 | 29.03 | qfq | 217,379,157 | 6,401,919,439 | -3.01% |
| 2026-07-01 | 30.34 | 31.29 | 29.45 | 29.93 | 29.93 | qfq | 339,206,614 | 10,312,108,234 | 3.71% |
| 2026-06-30 | 26.00 | 28.86 | 25.83 | 28.86 | 28.86 | qfq | 167,866,097 | 4,698,481,943 | 9.98% |
| 2026-06-29 | 25.50 | 27.11 | 25.44 | 26.24 | 26.24 | qfq | 155,271,344 | 4,106,876,519 | 2.42% |
| 2026-06-26 | 27.67 | 27.73 | 25.60 | 25.62 | 25.62 | qfq | 223,675,110 | 5,923,074,243 | -9.76% |
| 2026-06-25 | 27.61 | 28.57 | 27.06 | 28.39 | 28.39 | qfq | 192,026,364 | 5,366,366,377 | 2.64% |
| 2026-06-24 | 26.81 | 27.66 | 26.69 | 27.66 | 27.66 | qfq | 115,890,823 | 3,160,553,151 | 2.79% |
| 2026-06-23 | 27.80 | 28.22 | 26.70 | 26.91 | 26.91 | qfq | 115,021,627 | 3,153,038,691 | -3.51% |
| 2026-06-22 | 27.53 | 27.94 | 26.68 | 27.89 | 27.89 | qfq | 147,328,411 | 4,038,866,524 | 1.60% |
| 2026-06-18 | 27.16 | 27.94 | 27.02 | 27.45 | 27.45 | qfq | 125,208,234 | 3,443,275,011 | 0.88% |
| 2026-06-17 | 26.48 | 28.00 | 26.36 | 27.21 | 27.21 | qfq | 127,704,022 | 3,474,251,846 | 1.61% |
| 2026-06-16 | 26.48 | 26.79 | 26.12 | 26.78 | 26.78 | qfq | 102,560,591 | 2,721,707,500 | 1.13% |
| 2026-06-15 | 25.37 | 26.58 | 25.34 | 26.48 | 26.48 | qfq | 136,285,618 | 3,559,159,325 | 5.29% |
| 2026-06-12 | 25.79 | 25.86 | 25.12 | 25.15 | 25.15 | qfq | 109,831,732 | 2,802,364,612 | -0.79% |
| 2026-06-11 | 25.73 | 26.01 | 25.03 | 25.35 | 25.29 | qfq | 91,225,877 | 2,318,413,716 | -2.20% |
| 2026-06-10 | 25.90 | 26.97 | 25.65 | 25.92 | 25.85 | qfq | 118,284,059 | 3,104,787,803 | -1.74% |
| 2026-06-09 | 26.16 | 26.41 | 25.67 | 26.38 | 26.31 | qfq | 114,806,119 | 2,999,097,225 | 1.81% |
| 2026-06-08 | 26.91 | 27.30 | 25.60 | 25.91 | 25.84 | qfq | 176,475,647 | 4,669,746,784 | -7.03% |
| 2026-06-05 | 27.31 | 29.09 | 26.67 | 27.87 | 27.80 | qfq | 226,674,194 | 6,356,007,088 | 0.54% |
| 2026-06-04 | 27.54 | 28.18 | 27.21 | 27.72 | 27.65 | qfq | 125,517,428 | 3,484,422,702 | -1.77% |
| 2026-06-03 | 28.67 | 29.88 | 27.87 | 28.22 | 28.15 | qfq | 216,574,382 | 6,266,226,232 | 0.04% |
| 2026-06-02 | 28.29 | 28.69 | 27.65 | 28.21 | 28.14 | qfq | 150,129,015 | 4,233,144,330 | 1.33% |
| 2026-06-01 | 29.11 | 29.89 | 27.65 | 27.84 | 27.77 | qfq | 180,393,593 | 5,157,391,650 | -2.79% |
| 2026-05-29 | 30.03 | 30.49 | 27.45 | 28.64 | 28.57 | qfq | 255,632,978 | 7,356,950,502 | -0.97% |
| 2026-05-28 | 27.99 | 29.11 | 27.16 | 28.92 | 28.85 | qfq | 169,069,651 | 4,751,272,846 | 3.21% |
| 2026-05-27 | 28.78 | 29.44 | 27.78 | 28.02 | 27.95 | qfq | 152,357,186 | 4,347,242,839 | -3.04% |
| 2026-05-26 | 30.50 | 30.50 | 28.19 | 28.90 | 28.83 | qfq | 210,281,079 | 6,082,946,993 | -6.89% |
| 2026-05-25 | 30.51 | 31.82 | 30.02 | 31.04 | 30.96 | qfq | 178,269,230 | 5,500,116,027 | 3.95% |
| 2026-05-22 | 29.62 | 29.99 | 29.11 | 29.86 | 29.78 | qfq | 153,432,535 | 4,539,277,787 | 2.09% |
| 2026-05-21 | 32.67 | 32.93 | 29.05 | 29.25 | 29.18 | qfq | 255,957,311 | 7,894,693,975 | -9.19% |
| 2026-05-20 | 32.29 | 33.08 | 31.92 | 32.21 | 32.13 | qfq | 136,923,851 | 4,414,256,145 | -0.86% |
| 2026-05-19 | 31.63 | 32.58 | 30.51 | 32.49 | 32.41 | qfq | 202,281,232 | 6,381,164,901 | 2.07% |
| 2026-05-18 | 31.90 | 32.62 | 31.20 | 31.83 | 31.75 | qfq | 162,540,826 | 5,194,042,041 | -0.25% |
| 2026-05-15 | 32.30 | 33.96 | 31.66 | 31.91 | 31.83 | qfq | 273,908,225 | 8,967,377,278 | -0.72% |
| 2026-05-14 | 33.88 | 34.49 | 31.46 | 32.14 | 32.06 | qfq | 233,491,614 | 7,610,279,256 | -2.34% |
| 2026-05-13 | 30.60 | 33.16 | 30.35 | 32.91 | 32.83 | qfq | 237,260,135 | 7,568,339,935 | 7.23% |
| 2026-05-12 | 32.19 | 32.30 | 30.53 | 30.69 | 30.61 | qfq | 217,969,497 | 6,782,403,865 | -3.16% |
| 2026-05-11 | 33.78 | 33.93 | 31.56 | 31.69 | 31.61 | qfq | 282,769,102 | 9,135,895,820 | -4.46% |
| 2026-05-08 | 32.39 | 33.59 | 31.67 | 33.17 | 33.08 | qfq | 212,798,744 | 6,974,225,408 | 0.73% |
| 2026-05-07 | 32.08 | 33.13 | 31.35 | 32.93 | 32.85 | qfq | 234,899,086 | 7,590,483,693 | 3.39% |
| 2026-05-06 | 32.47 | 33.06 | 31.80 | 31.85 | 31.77 | qfq | 244,376,509 | 7,906,131,025 | -0.44% |
| 2026-04-30 | 32.66 | 32.76 | 30.74 | 31.99 | 31.91 | qfq | 210,809,542 | 6,695,067,934 | -1.33% |
| 2026-04-29 | 32.50 | 33.62 | 31.89 | 32.42 | 32.34 | qfq | 255,392,326 | 8,334,139,055 | 2.66% |
| 2026-04-28 | 31.85 | 32.28 | 31.00 | 31.58 | 31.50 | qfq | 141,452,252 | 4,452,188,772 | -1.89% |
| 2026-04-27 | 31.98 | 32.86 | 31.25 | 32.19 | 32.11 | qfq | 228,551,343 | 7,349,564,293 | 2.78% |
| 2026-04-24 | 30.88 | 32.15 | 30.41 | 31.32 | 31.24 | qfq | 247,848,576 | 7,737,031,829 | 0.38% |
| 2026-04-23 | 30.52 | 31.81 | 30.10 | 31.20 | 31.12 | qfq | 319,670,124 | 9,910,213,646 | 4.28% |
| 2026-04-22 | 27.52 | 30.37 | 27.45 | 29.92 | 29.84 | qfq | 323,135,423 | 9,570,357,043 | 8.37% |
| 2026-04-21 | 28.08 | 28.21 | 27.30 | 27.61 | 27.54 | qfq | 94,090,777 | 2,591,716,565 | -2.82% |
| 2026-04-20 | 27.95 | 29.15 | 27.90 | 28.41 | 28.34 | qfq | 136,187,814 | 3,905,210,625 | 2.56% |
| 2026-04-17 | 27.93 | 28.38 | 27.66 | 27.70 | 27.63 | qfq | 103,392,759 | 2,886,003,914 | -1.39% |
| 2026-04-16 | 27.56 | 28.68 | 27.50 | 28.09 | 28.02 | qfq | 150,701,407 | 4,247,694,401 | 2.22% |
| 2026-04-15 | 27.85 | 27.97 | 26.98 | 27.48 | 27.41 | qfq | 138,609,120 | 3,813,153,404 | -1.36% |
| 2026-04-14 | 28.09 | 28.18 | 27.52 | 27.86 | 27.79 | qfq | 139,728,303 | 3,891,913,514 | -1.35% |
| 2026-04-13 | 26.93 | 28.62 | 26.80 | 28.24 | 28.17 | qfq | 217,479,422 | 6,071,364,325 | 4.25% |
| 2026-04-10 | 27.02 | 27.76 | 26.74 | 27.09 | 27.02 | qfq | 135,986,122 | 3,690,418,696 | 0.26% |
| 2026-04-09 | 26.16 | 27.43 | 26.03 | 27.02 | 26.95 | qfq | 165,867,813 | 4,444,598,683 | 2.12% |
| 2026-04-08 | 25.85 | 26.49 | 25.82 | 26.46 | 26.39 | qfq | 124,984,923 | 3,272,390,662 | 5.29% |
| 2026-04-07 | 25.51 | 25.86 | 25.08 | 25.13 | 25.07 | qfq | 77,436,455 | 1,968,333,905 | -1.91% |
| 2026-04-03 | 24.43 | 26.00 | 24.27 | 25.62 | 25.55 | qfq | 144,640,485 | 3,665,293,297 | 5.87% |
| 2026-04-02 | 25.05 | 25.15 | 24.02 | 24.20 | 24.14 | qfq | 85,165,957 | 2,087,194,723 | -4.31% |
| 2026-04-01 | 25.50 | 25.96 | 25.13 | 25.29 | 25.23 | qfq | 79,711,938 | 2,030,277,565 | 1.57% |
| 2026-03-31 | 24.75 | 25.72 | 24.46 | 24.90 | 24.84 | qfq | 86,936,413 | 2,181,175,421 | 0.32% |
| 2026-03-30 | 24.55 | 24.95 | 23.85 | 24.82 | 24.76 | qfq | 86,436,278 | 2,110,689,535 | -1.27% |
| 2026-03-27 | 24.90 | 25.67 | 24.30 | 25.14 | 25.08 | qfq | 91,340,134 | 2,267,844,369 | -1.02% |
| 2026-03-26 | 26.10 | 26.29 | 25.31 | 25.40 | 25.33 | qfq | 74,983,115 | 1,931,647,119 | -3.57% |
| 2026-03-25 | 25.69 | 26.70 | 25.67 | 26.34 | 26.27 | qfq | 106,186,124 | 2,794,206,612 | 2.49% |
| 2026-03-24 | 25.72 | 25.83 | 24.83 | 25.70 | 25.63 | qfq | 99,837,932 | 2,538,696,630 | 1.18% |
| 2026-03-23 | 25.68 | 26.50 | 25.13 | 25.40 | 25.33 | qfq | 101,694,504 | 2,611,554,713 | -2.98% |
| 2026-03-20 | 26.78 | 26.98 | 26.09 | 26.18 | 26.11 | qfq | 111,039,134 | 2,945,381,298 | -2.20% |
| 2026-03-19 | 25.85 | 27.50 | 25.73 | 26.77 | 26.70 | qfq | 185,804,165 | 4,963,290,052 | 1.79% |
| 2026-03-18 | 24.50 | 26.69 | 24.41 | 26.30 | 26.23 | qfq | 136,567,172 | 3,487,029,227 | 7.57% |
| 2026-03-17 | 25.50 | 25.52 | 24.42 | 24.45 | 24.39 | qfq | 69,881,051 | 1,737,236,532 | -3.70% |
| 2026-03-16 | 25.80 | 25.93 | 24.91 | 25.39 | 25.32 | qfq | 71,034,649 | 1,793,097,735 | -1.59% |
| 2026-03-13 | 26.15 | 26.45 | 25.72 | 25.80 | 25.73 | qfq | 106,021,324 | 2,754,297,221 | -2.71% |
| 2026-03-12 | 25.01 | 27.75 | 25.00 | 26.52 | 26.45 | qfq | 207,864,376 | 5,555,842,438 | 5.11% |
| 2026-03-11 | 24.86 | 25.46 | 24.78 | 25.23 | 25.17 | qfq | 61,142,814 | 1,540,063,687 | 1.24% |
| 2026-03-10 | 24.70 | 25.12 | 24.40 | 24.92 | 24.86 | qfq | 59,436,974 | 1,472,507,234 | 2.72% |
| 2026-03-09 | 23.66 | 24.34 | 23.23 | 24.26 | 24.20 | qfq | 58,872,701 | 1,393,099,880 | 0.54% |
| 2026-03-06 | 23.98 | 24.23 | 23.91 | 24.13 | 24.07 | qfq | 29,008,051 | 699,200,705 | 0.12% |
| 2026-03-05 | 24.00 | 24.60 | 23.90 | 24.10 | 24.04 | qfq | 51,550,679 | 1,247,309,425 | 2.29% |
| 2026-03-04 | 23.60 | 24.06 | 23.40 | 23.56 | 23.50 | qfq | 48,059,887 | 1,138,809,633 | -1.26% |
| 2026-03-03 | 25.17 | 25.45 | 23.77 | 23.86 | 23.80 | qfq | 76,568,093 | 1,872,691,713 | -4.86% |
| 2026-03-02 | 25.51 | 25.68 | 24.97 | 25.08 | 25.02 | qfq | 59,089,872 | 1,492,815,856 | -3.35% |
| 2026-02-27 | 25.55 | 26.09 | 25.34 | 25.95 | 25.88 | qfq | 57,328,517 | 1,478,386,305 | 0.86% |
| 2026-02-26 | 25.31 | 25.86 | 25.31 | 25.73 | 25.66 | qfq | 54,800,832 | 1,405,091,548 | 1.78% |
| 2026-02-25 | 25.48 | 25.55 | 25.21 | 25.28 | 25.22 | qfq | 46,412,819 | 1,175,969,011 | -0.71% |
| 2026-02-24 | 25.99 | 25.99 | 25.20 | 25.46 | 25.39 | qfq | 43,232,072 | 1,100,889,949 | -0.16% |
| 2026-02-13 | 25.40 | 25.88 | 25.36 | 25.50 | 25.43 | qfq | 42,163,162 | 1,081,072,053 | -0.47% |
| 2026-02-12 | 25.17 | 25.74 | 25.08 | 25.62 | 25.55 | qfq | 55,658,112 | 1,416,482,496 | 1.95% |
| 2026-02-11 | 25.18 | 25.42 | 25.10 | 25.13 | 25.07 | qfq | 27,445,256 | 692,789,201 | -0.71% |
| 2026-02-10 | 25.20 | 25.63 | 25.08 | 25.31 | 25.25 | qfq | 43,856,735 | 1,113,286,247 | 0.64% |
| 2026-02-09 | 24.79 | 25.24 | 24.65 | 25.15 | 25.09 | qfq | 56,626,952 | 1,413,996,222 | 3.29% |
| 2026-02-06 | 24.29 | 24.62 | 24.11 | 24.35 | 24.29 | qfq | 33,393,282 | 814,441,784 | -0.49% |
| 2026-02-05 | 24.61 | 24.74 | 24.42 | 24.47 | 24.41 | qfq | 31,828,332 | 780,561,828 | -1.37% |
| 2026-02-04 | 24.70 | 24.81 | 24.41 | 24.81 | 24.75 | qfq | 40,007,530 | 984,865,031 | -0.32% |
| 2026-02-03 | 24.74 | 24.89 | 24.46 | 24.89 | 24.83 | qfq | 38,583,544 | 954,170,956 | 1.63% |
| 2026-02-02 | 24.95 | 25.25 | 24.44 | 24.49 | 24.43 | qfq | 51,822,865 | 1,288,793,879 | -2.12% |
| 2026-01-30 | 25.29 | 25.47 | 24.66 | 25.02 | 24.96 | qfq | 58,230,975 | 1,457,478,812 | -1.96% |
| 2026-01-29 | 25.73 | 26.20 | 25.45 | 25.52 | 25.45 | qfq | 67,137,690 | 1,732,883,952 | -0.82% |
| 2026-01-28 | 26.11 | 26.32 | 25.64 | 25.73 | 25.66 | qfq | 58,249,767 | 1,509,352,783 | -0.58% |
| 2026-01-27 | 25.93 | 26.17 | 25.29 | 25.88 | 25.81 | qfq | 69,124,604 | 1,777,412,778 | -0.46% |
| 2026-01-26 | 26.53 | 27.08 | 25.79 | 26.00 | 25.93 | qfq | 81,752,746 | 2,148,445,247 | -2.11% |
| 2026-01-23 | 26.45 | 26.61 | 26.25 | 26.56 | 26.49 | qfq | 63,617,455 | 1,682,380,474 | 0.64% |
| 2026-01-22 | 27.12 | 27.49 | 26.32 | 26.39 | 26.32 | qfq | 73,548,312 | 1,961,445,481 | -0.75% |
| 2026-01-21 | 26.23 | 27.10 | 26.00 | 26.59 | 26.52 | qfq | 91,906,366 | 2,451,741,934 | -0.60% |
| 2026-01-20 | 27.79 | 28.06 | 26.66 | 26.75 | 26.68 | qfq | 117,168,836 | 3,183,982,846 | -3.85% |
| 2026-01-19 | 27.81 | 28.30 | 27.21 | 27.82 | 27.75 | qfq | 152,417,279 | 4,235,192,446 | 2.77% |
| 2026-01-16 | 27.20 | 27.50 | 26.84 | 27.07 | 27.00 | qfq | 93,623,572 | 2,535,941,345 | 0.67% |
| 2026-01-15 | 26.90 | 26.98 | 26.57 | 26.89 | 26.82 | qfq | 72,312,630 | 1,935,829,759 | -0.70% |
| 2026-01-14 | 26.28 | 27.25 | 26.28 | 27.08 | 27.01 | qfq | 134,237,329 | 3,609,317,888 | 3.48% |
| 2026-01-13 | 27.20 | 27.30 | 26.04 | 26.17 | 26.10 | qfq | 91,583,050 | 2,428,118,797 | -3.07% |
| 2026-01-12 | 26.25 | 27.08 | 26.22 | 27.00 | 26.93 | qfq | 120,037,712 | 3,215,014,560 | 4.21% |
| 2026-01-09 | 25.60 | 26.06 | 25.48 | 25.91 | 25.84 | qfq | 67,089,946 | 1,734,038,495 | 0.86% |
| 2026-01-08 | 25.46 | 25.88 | 25.46 | 25.69 | 25.62 | qfq | 66,479,156 | 1,710,004,570 | 1.14% |
| 2026-01-07 | 25.50 | 25.72 | 25.30 | 25.40 | 25.33 | qfq | 59,535,187 | 1,516,291,509 | -0.35% |
| 2026-01-06 | 25.26 | 25.52 | 25.13 | 25.49 | 25.42 | qfq | 60,973,320 | 1,546,917,365 | 0.95% |
| 2026-01-05 | 24.70 | 25.25 | 24.70 | 25.25 | 25.19 | qfq | 64,172,776 | 1,610,582,581 | 2.64% |
| 2025-12-31 | 24.73 | 24.79 | 24.47 | 24.60 | 24.54 | qfq | 34,787,409 | 856,636,038 | -0.53% |
| 2025-12-30 | 24.69 | 24.92 | 24.58 | 24.73 | 24.67 | qfq | 35,492,614 | 879,630,874 | -0.08% |
| 2025-12-29 | 24.77 | 25.13 | 24.68 | 24.75 | 24.69 | qfq | 38,465,905 | 956,993,379 | -0.04% |
| 2025-12-26 | 24.58 | 24.99 | 24.53 | 24.76 | 24.70 | qfq | 41,459,625 | 1,027,626,940 | 0.53% |
| 2025-12-25 | 24.65 | 24.77 | 24.43 | 24.63 | 24.57 | qfq | 30,361,582 | 747,311,914 | -0.04% |
| 2025-12-24 | 24.30 | 24.66 | 24.11 | 24.64 | 24.58 | qfq | 44,264,997 | 1,082,500,185 | -0.20% |
| 2025-12-23 | 24.80 | 24.94 | 24.55 | 24.69 | 24.63 | qfq | 29,237,439 | 723,061,779 | -0.56% |
| 2025-12-22 | 24.56 | 24.97 | 24.51 | 24.83 | 24.77 | qfq | 37,987,029 | 943,431,183 | 1.64% |
| 2025-12-19 | 24.45 | 24.72 | 24.43 | 24.43 | 24.37 | qfq | 28,456,199 | 699,229,291 | 0.45% |
| 2025-12-18 | 24.25 | 24.57 | 24.15 | 24.32 | 24.26 | qfq | 26,778,778 | 653,696,028 | -0.73% |
| 2025-12-17 | 24.00 | 24.53 | 23.90 | 24.50 | 24.44 | qfq | 38,208,542 | 925,267,543 | 2.17% |
| 2025-12-16 | 24.36 | 24.45 | 23.92 | 23.98 | 23.92 | qfq | 36,603,924 | 880,924,091 | -1.80% |
| 2025-12-15 | 24.86 | 24.89 | 24.41 | 24.42 | 24.36 | qfq | 41,393,128 | 1,019,204,592 | -2.51% |
| 2025-12-12 | 24.63 | 25.18 | 24.50 | 25.05 | 24.99 | qfq | 48,792,135 | 1,217,427,008 | 1.58% |
| 2025-12-11 | 25.49 | 25.49 | 24.65 | 24.66 | 24.60 | qfq | 45,614,682 | 1,139,736,292 | -3.29% |
| 2025-12-10 | 25.28 | 25.57 | 25.03 | 25.50 | 25.43 | qfq | 34,528,960 | 872,699,330 | 0.08% |
| 2025-12-09 | 25.80 | 26.15 | 25.39 | 25.48 | 25.41 | qfq | 58,513,753 | 1,504,798,375 | 0.20% |
| 2025-12-08 | 25.06 | 25.58 | 25.03 | 25.43 | 25.36 | qfq | 48,666,244 | 1,236,387,097 | 1.76% |
| 2025-12-05 | 24.97 | 25.15 | 24.66 | 24.99 | 24.93 | qfq | 32,862,211 | 819,247,174 | 0.08% |
| 2025-12-04 | 24.81 | 25.02 | 24.59 | 24.97 | 24.91 | qfq | 23,429,974 | 582,132,766 | 0.64% |
| 2025-12-03 | 25.10 | 25.28 | 24.76 | 24.81 | 24.75 | qfq | 25,168,031 | 626,649,761 | -1.19% |
| 2025-12-02 | 25.32 | 25.40 | 25.06 | 25.11 | 25.05 | qfq | 30,381,950 | 764,855,618 | -1.37% |
| 2025-12-01 | 25.06 | 25.47 | 24.95 | 25.46 | 25.39 | qfq | 49,920,397 | 1,263,377,234 | 2.17% |
| 2025-11-28 | 24.75 | 24.93 | 24.66 | 24.92 | 24.86 | qfq | 26,802,125 | 665,785,498 | 0.48% |
| 2025-11-27 | 24.89 | 25.33 | 24.77 | 24.80 | 24.74 | qfq | 37,442,778 | 937,857,244 | -0.72% |
| 2025-11-26 | 24.64 | 25.35 | 24.61 | 24.98 | 24.92 | qfq | 49,722,816 | 1,245,190,183 | 1.13% |
| 2025-11-25 | 24.76 | 25.03 | 24.58 | 24.70 | 24.64 | qfq | 46,511,820 | 1,154,899,441 | 1.02% |
| 2025-11-24 | 24.26 | 24.57 | 24.01 | 24.45 | 24.39 | qfq | 36,135,327 | 877,942,635 | 1.54% |
| 2025-11-21 | 24.30 | 24.50 | 24.06 | 24.08 | 24.02 | qfq | 47,351,777 | 1,149,745,811 | -2.15% |
| 2025-11-20 | 25.30 | 25.54 | 24.58 | 24.61 | 24.55 | qfq | 56,888,829 | 1,418,621,717 | -2.88% |
| 2025-11-19 | 25.75 | 25.85 | 25.12 | 25.34 | 25.28 | qfq | 35,582,535 | 904,637,637 | -1.59% |
| 2025-11-18 | 25.55 | 25.96 | 25.41 | 25.75 | 25.68 | qfq | 46,908,663 | 1,210,360,861 | 1.34% |
| 2025-11-17 | 25.29 | 25.57 | 25.25 | 25.41 | 25.34 | qfq | 26,456,068 | 671,689,791 | 0.24% |
| 2025-11-14 | 25.65 | 25.79 | 25.33 | 25.35 | 25.29 | qfq | 37,212,193 | 951,600,517 | -2.12% |
| 2025-11-13 | 25.70 | 26.03 | 25.63 | 25.90 | 25.83 | qfq | 33,560,257 | 867,470,661 | 0.27% |
| 2025-11-12 | 26.28 | 26.30 | 25.53 | 25.83 | 25.76 | qfq | 43,652,403 | 1,127,627,728 | -1.11% |
| 2025-11-11 | 26.55 | 26.60 | 26.06 | 26.12 | 26.05 | qfq | 42,126,222 | 1,106,191,958 | -1.25% |
| 2025-11-10 | 26.37 | 26.56 | 26.20 | 26.45 | 26.38 | qfq | 36,612,288 | 964,848,068 | 0.61% |
| 2025-11-07 | 26.42 | 26.58 | 26.18 | 26.29 | 26.22 | qfq | 41,286,915 | 1,088,008,191 | -1.46% |
| 2025-11-06 | 26.50 | 26.86 | 26.42 | 26.68 | 26.61 | qfq | 47,903,870 | 1,275,682,299 | 0.91% |
| 2025-11-05 | 26.23 | 26.63 | 26.12 | 26.44 | 26.37 | qfq | 46,154,470 | 1,217,243,172 | -0.83% |
| 2025-11-04 | 27.07 | 27.07 | 26.50 | 26.66 | 26.59 | qfq | 50,635,196 | 1,354,149,859 | -2.02% |
| 2025-11-03 | 27.00 | 27.30 | 26.40 | 27.21 | 27.14 | qfq | 73,705,802 | 1,974,346,314 | 0.48% |
| 2025-10-31 | 27.40 | 27.50 | 27.00 | 27.08 | 27.01 | qfq | 97,840,536 | 2,662,847,626 | -3.63% |
| 2025-10-30 | 28.46 | 28.88 | 28.00 | 28.10 | 28.03 | qfq | 77,836,196 | 2,204,482,535 | -1.44% |
| 2025-10-29 | 28.28 | 28.63 | 28.10 | 28.51 | 28.44 | qfq | 67,352,897 | 1,913,257,895 | 0.64% |
| 2025-10-28 | 28.23 | 28.85 | 28.11 | 28.33 | 28.26 | qfq | 74,620,492 | 2,124,468,472 | -0.81% |
| 2025-10-27 | 28.35 | 28.64 | 27.84 | 28.56 | 28.49 | qfq | 89,876,512 | 2,543,694,681 | 1.60% |
| 2025-10-24 | 27.51 | 28.12 | 27.51 | 28.11 | 28.04 | qfq | 72,682,061 | 2,023,304,297 | 2.70% |
| 2025-10-23 | 28.00 | 28.18 | 26.88 | 27.37 | 27.30 | qfq | 67,627,565 | 1,845,620,919 | -1.16% |
| 2025-10-22 | 27.72 | 28.00 | 27.42 | 27.69 | 27.62 | qfq | 52,509,359 | 1,453,545,023 | -1.28% |
| 2025-10-21 | 27.47 | 28.13 | 27.37 | 28.05 | 27.98 | qfq | 80,936,664 | 2,256,447,001 | 2.48% |
| 2025-10-20 | 27.55 | 27.85 | 27.19 | 27.37 | 27.30 | qfq | 65,474,079 | 1,804,356,608 | 1.03% |
| 2025-10-17 | 28.62 | 28.84 | 27.05 | 27.09 | 27.02 | qfq | 88,901,326 | 2,459,033,002 | -4.07% |
| 2025-10-16 | 28.08 | 28.90 | 27.98 | 28.24 | 28.17 | qfq | 78,359,209 | 2,224,793,715 | -0.67% |
| 2025-10-15 | 27.95 | 28.46 | 27.55 | 28.43 | 28.36 | qfq | 72,642,160 | 2,036,885,953 | 2.01% |
| 2025-10-14 | 29.20 | 29.99 | 27.72 | 27.87 | 27.80 | qfq | 128,266,479 | 3,685,383,454 | -3.93% |
| 2025-10-13 | 28.50 | 29.29 | 28.22 | 29.01 | 28.94 | qfq | 102,554,279 | 2,948,907,290 | -0.96% |
| 2025-10-10 | 30.53 | 30.63 | 29.10 | 29.29 | 29.21 | qfq | 149,766,488 | 4,455,396,192 | -5.67% |
| 2025-10-09 | 30.51 | 32.06 | 30.40 | 31.05 | 30.97 | qfq | 183,432,232 | 5,732,819,247 | 2.88% |
| 2025-09-30 | 30.20 | 30.76 | 29.98 | 30.18 | 30.10 | qfq | 110,213,096 | 3,329,428,152 | 0.20% |
| 2025-09-29 | 30.27 | 30.70 | 29.91 | 30.12 | 30.04 | qfq | 101,682,565 | 3,069,550,153 | 0.63% |
| 2025-09-26 | 31.11 | 31.31 | 29.93 | 29.93 | 29.85 | qfq | 163,395,484 | 4,973,814,050 | -5.01% |
| 2025-09-25 | 30.50 | 32.16 | 30.30 | 31.51 | 31.43 | qfq | 195,832,616 | 6,156,681,856 | 3.31% |
| 2025-09-24 | 29.34 | 31.21 | 29.16 | 30.50 | 30.42 | qfq | 167,324,412 | 5,062,258,226 | 3.60% |
| 2025-09-23 | 30.79 | 30.95 | 28.68 | 29.44 | 29.36 | qfq | 169,184,137 | 4,997,641,497 | -3.38% |
| 2025-09-22 | 30.64 | 30.77 | 29.88 | 30.47 | 30.39 | qfq | 144,418,233 | 4,389,738,216 | 1.06% |
| 2025-09-19 | 31.29 | 31.49 | 30.01 | 30.15 | 30.07 | qfq | 157,558,380 | 4,819,027,297 | -2.55% |
| 2025-09-18 | 29.48 | 31.88 | 29.42 | 30.94 | 30.86 | qfq | 310,805,146 | 9,571,536,865 | 5.20% |
| 2025-09-17 | 29.25 | 29.73 | 28.92 | 29.41 | 29.33 | qfq | 116,618,490 | 3,416,455,549 | -0.78% |
| 2025-09-16 | 28.77 | 29.86 | 28.62 | 29.64 | 29.56 | qfq | 165,770,501 | 4,875,239,455 | 3.06% |
| 2025-09-15 | 29.27 | 29.32 | 28.66 | 28.76 | 28.69 | qfq | 121,783,235 | 3,520,966,243 | -1.78% |
| 2025-09-12 | 28.35 | 30.21 | 28.19 | 29.28 | 29.20 | qfq | 216,282,788 | 6,314,718,907 | 2.13% |
| 2025-09-11 | 26.65 | 28.78 | 26.36 | 28.67 | 28.60 | qfq | 219,234,223 | 6,114,944,951 | 8.15% |
| 2025-09-10 | 26.46 | 27.03 | 26.35 | 26.51 | 26.44 | qfq | 80,345,434 | 2,142,609,802 | 0.61% |
| 2025-09-09 | 27.51 | 27.51 | 26.28 | 26.35 | 26.28 | qfq | 134,313,022 | 3,586,717,145 | -5.22% |
| 2025-09-08 | 28.13 | 28.38 | 27.32 | 27.80 | 27.73 | qfq | 117,230,571 | 3,251,951,228 | -1.17% |
| 2025-09-05 | 27.80 | 28.37 | 26.90 | 28.13 | 28.06 | qfq | 161,364,431 | 4,469,193,916 | 1.70% |
| 2025-09-04 | 28.91 | 29.00 | 27.08 | 27.66 | 27.59 | qfq | 230,385,716 | 6,487,045,043 | -3.49% |
| 2025-09-03 | 27.60 | 30.15 | 27.38 | 28.66 | 28.59 | qfq | 315,533,245 | 9,232,552,843 | 4.56% |
| 2025-09-02 | 28.99 | 29.00 | 27.21 | 27.41 | 27.34 | qfq | 151,784,488 | 4,238,238,464 | -5.78% |
| 2025-09-01 | 29.81 | 30.00 | 28.46 | 29.09 | 29.02 | qfq | 241,475,073 | 7,053,880,679 | 4.27% |
| 2025-08-29 | 28.20 | 28.24 | 27.63 | 27.90 | 27.83 | qfq | 87,747,798 | 2,446,382,436 | -1.73% |
| 2025-08-28 | 27.25 | 28.39 | 27.25 | 28.39 | 28.32 | qfq | 133,577,479 | 3,722,133,127 | 3.35% |
| 2025-08-27 | 28.41 | 28.77 | 27.40 | 27.47 | 27.40 | qfq | 152,354,329 | 4,296,107,404 | -2.76% |
| 2025-08-26 | 28.41 | 28.96 | 28.20 | 28.25 | 28.18 | qfq | 108,121,007 | 3,078,817,520 | -1.29% |
| 2025-08-25 | 29.05 | 29.21 | 28.06 | 28.62 | 28.55 | qfq | 172,971,753 | 4,946,907,644 | 0.42% |
| 2025-08-22 | 27.49 | 28.73 | 27.20 | 28.50 | 28.43 | qfq | 183,619,133 | 5,164,727,135 | 4.59% |
| 2025-08-21 | 27.76 | 28.50 | 27.06 | 27.25 | 27.18 | qfq | 156,646,576 | 4,349,726,416 | -1.66% |
| 2025-08-20 | 26.10 | 28.17 | 25.85 | 27.71 | 27.64 | qfq | 183,499,470 | 4,958,632,118 | 5.76% |
| 2025-08-19 | 26.61 | 26.62 | 26.12 | 26.20 | 26.13 | qfq | 82,446,010 | 2,169,788,041 | -0.98% |
| 2025-08-18 | 25.60 | 26.82 | 25.56 | 26.46 | 26.39 | qfq | 133,824,772 | 3,531,524,489 | 4.17% |
| 2025-08-15 | 25.00 | 25.49 | 24.94 | 25.40 | 25.33 | qfq | 65,450,538 | 1,657,101,022 | 1.11% |
| 2025-08-14 | 25.30 | 25.76 | 25.00 | 25.12 | 25.06 | qfq | 84,918,433 | 2,152,419,816 | -0.83% |
| 2025-08-13 | 24.99 | 25.58 | 24.88 | 25.33 | 25.27 | qfq | 94,753,898 | 2,397,398,226 | 1.40% |
| 2025-08-12 | 24.76 | 25.08 | 24.57 | 24.98 | 24.92 | qfq | 58,792,313 | 1,463,801,440 | 0.73% |
| 2025-08-11 | 24.30 | 24.83 | 24.28 | 24.80 | 24.74 | qfq | 54,729,731 | 1,349,788,169 | 2.02% |
| 2025-08-08 | 24.75 | 24.75 | 24.29 | 24.31 | 24.25 | qfq | 45,651,614 | 1,113,762,257 | -1.78% |
| 2025-08-07 | 24.90 | 25.15 | 24.56 | 24.75 | 24.69 | qfq | 44,429,958 | 1,100,013,127 | -0.60% |
| 2025-08-06 | 24.42 | 24.91 | 24.35 | 24.90 | 24.84 | qfq | 55,903,468 | 1,381,955,902 | 1.59% |
| 2025-08-05 | 24.55 | 24.69 | 24.31 | 24.51 | 24.45 | qfq | 46,754,645 | 1,143,366,383 | -0.12% |
| 2025-08-04 | 24.23 | 24.55 | 24.21 | 24.54 | 24.48 | qfq | 29,362,883 | 716,666,811 | 0.16% |
| 2025-08-01 | 24.90 | 24.95 | 24.20 | 24.50 | 24.44 | qfq | 63,237,242 | 1,554,501,024 | -0.93% |
| 2025-07-31 | 24.67 | 25.44 | 24.62 | 24.73 | 24.67 | qfq | 92,329,437 | 2,319,258,608 | -0.08% |
| 2025-07-30 | 24.96 | 25.10 | 24.58 | 24.75 | 24.69 | qfq | 49,872,618 | 1,238,334,218 | -1.39% |
| 2025-07-29 | 24.77 | 25.15 | 24.43 | 25.10 | 25.04 | qfq | 58,211,575 | 1,447,329,650 | 1.05% |
| 2025-07-28 | 25.19 | 25.19 | 24.72 | 24.84 | 24.78 | qfq | 38,502,059 | 957,060,000 | -0.80% |
| 2025-07-25 | 24.93 | 25.10 | 24.74 | 25.04 | 24.98 | qfq | 50,911,191 | 1,270,096,658 | 0.64% |
| 2025-07-24 | 24.49 | 24.88 | 24.46 | 24.88 | 24.82 | qfq | 43,922,822 | 1,084,768,834 | 1.76% |
| 2025-07-23 | 24.56 | 24.75 | 24.41 | 24.45 | 24.39 | qfq | 39,536,980 | 971,227,762 | -0.57% |
| 2025-07-22 | 24.68 | 24.82 | 24.52 | 24.59 | 24.53 | qfq | 38,931,133 | 957,853,656 | -0.53% |
| 2025-07-21 | 24.77 | 24.78 | 24.49 | 24.72 | 24.66 | qfq | 46,968,720 | 1,156,538,828 | -0.52% |
| 2025-07-18 | 25.03 | 25.17 | 24.75 | 24.85 | 24.79 | qfq | 45,720,747 | 1,138,314,465 | -0.68% |
| 2025-07-17 | 24.61 | 25.10 | 24.52 | 25.02 | 24.96 | qfq | 54,152,296 | 1,348,197,566 | 1.42% |
| 2025-07-16 | 24.96 | 25.14 | 24.60 | 24.67 | 24.61 | qfq | 61,388,865 | 1,525,860,010 | -0.72% |
| 2025-07-15 | 24.15 | 25.11 | 24.08 | 24.85 | 24.79 | qfq | 98,106,455 | 2,426,010,411 | 2.90% |
| 2025-07-14 | 24.33 | 24.65 | 24.15 | 24.15 | 24.09 | qfq | 52,243,111 | 1,272,788,837 | -0.37% |
| 2025-07-11 | 24.08 | 24.40 | 23.88 | 24.24 | 24.18 | qfq | 46,676,417 | 1,130,182,642 | 0.87% |
| 2025-07-10 | 24.00 | 24.14 | 23.90 | 24.03 | 23.97 | qfq | 28,914,705 | 694,441,043 | 0.21% |
| 2025-07-09 | 24.18 | 24.27 | 23.91 | 23.98 | 23.92 | qfq | 36,559,561 | 880,802,275 | -0.75% |
| 2025-07-08 | 23.41 | 24.25 | 23.41 | 24.16 | 24.10 | qfq | 72,138,770 | 1,732,844,219 | 3.34% |
| 2025-07-07 | 23.60 | 23.62 | 23.34 | 23.38 | 23.32 | qfq | 23,786,850 | 557,087,639 | -1.14% |
| 2025-07-04 | 23.82 | 23.99 | 23.63 | 23.65 | 23.59 | qfq | 31,738,735 | 754,749,381 | -1.00% |
| 2025-07-03 | 23.50 | 23.95 | 23.44 | 23.89 | 23.83 | qfq | 37,698,721 | 897,457,670 | 1.66% |
| 2025-07-02 | 23.76 | 23.85 | 23.37 | 23.50 | 23.44 | qfq | 29,831,708 | 701,629,911 | -1.47% |
| 2025-07-01 | 23.98 | 23.99 | 23.62 | 23.85 | 23.79 | qfq | 31,874,996 | 758,902,282 | -0.58% |
| 2025-06-30 | 23.68 | 24.05 | 23.67 | 23.99 | 23.93 | qfq | 38,791,960 | 927,444,333 | 1.39% |
| 2025-06-27 | 23.60 | 23.87 | 23.49 | 23.66 | 23.60 | qfq | 40,737,471 | 966,020,534 | 0.38% |
| 2025-06-26 | 23.76 | 23.94 | 23.56 | 23.57 | 23.51 | qfq | 41,397,229 | 982,883,955 | -0.59% |
| 2025-06-25 | 23.38 | 23.72 | 23.27 | 23.71 | 23.65 | qfq | 48,669,584 | 1,144,810,520 | 1.67% |
| 2025-06-24 | 22.89 | 23.38 | 22.87 | 23.32 | 23.26 | qfq | 40,223,015 | 933,637,467 | 2.28% |
| 2025-06-23 | 22.51 | 22.88 | 22.35 | 22.80 | 22.74 | qfq | 24,534,238 | 556,515,118 | 0.40% |
| 2025-06-20 | 22.82 | 22.93 | 22.46 | 22.71 | 22.65 | qfq | 34,135,569 | 772,079,483 | -0.44% |
| 2025-06-19 | 23.00 | 23.20 | 22.72 | 22.81 | 22.75 | qfq | 29,019,974 | 665,695,428 | -1.26% |
| 2025-06-18 | 23.01 | 23.21 | 22.85 | 23.10 | 23.04 | qfq | 28,151,783 | 648,187,974 | 0.04% |
| 2025-06-17 | 23.36 | 23.41 | 23.00 | 23.09 | 23.03 | qfq | 29,758,046 | 688,648,776 | -0.86% |
| 2025-06-16 | 23.09 | 23.53 | 23.00 | 23.29 | 23.23 | qfq | 30,307,040 | 706,614,947 | 0.30% |
| 2025-06-13 | 23.81 | 23.85 | 23.13 | 23.22 | 23.16 | qfq | 65,154,109 | 1,522,838,149 | -2.93% |
| 2025-06-12 | 24.00 | 24.19 | 23.87 | 23.92 | 23.78 | qfq | 33,545,956 | 804,872,065 | -0.79% |
| 2025-06-11 | 24.08 | 24.37 | 24.00 | 24.11 | 23.97 | qfq | 31,672,398 | 764,918,525 | 0.00% |
| 2025-06-10 | 24.85 | 24.98 | 23.95 | 24.11 | 23.97 | qfq | 51,339,323 | 1,247,190,142 | -2.94% |
| 2025-06-09 | 24.78 | 24.92 | 24.61 | 24.84 | 24.70 | qfq | 33,193,110 | 822,860,402 | 0.40% |
| 2025-06-06 | 24.74 | 24.80 | 24.51 | 24.74 | 24.60 | qfq | 30,245,287 | 745,541,514 | 0.00% |
| 2025-06-05 | 24.20 | 24.77 | 24.19 | 24.74 | 24.60 | qfq | 58,470,938 | 1,436,273,278 | 2.36% |
| 2025-06-04 | 23.93 | 24.28 | 23.92 | 24.17 | 24.03 | qfq | 28,906,602 | 698,491,262 | 1.26% |
| 2025-06-03 | 23.93 | 24.15 | 23.81 | 23.87 | 23.73 | qfq | 28,882,242 | 691,248,933 | -0.67% |
| 2025-05-30 | 24.30 | 24.33 | 23.95 | 24.03 | 23.89 | qfq | 26,009,768 | 625,708,187 | -1.52% |
| 2025-05-29 | 23.89 | 24.43 | 23.87 | 24.40 | 24.26 | qfq | 40,468,929 | 980,809,920 | 2.69% |
| 2025-05-28 | 24.00 | 24.10 | 23.69 | 23.76 | 23.62 | qfq | 21,706,997 | 517,232,097 | -0.92% |
| 2025-05-27 | 24.24 | 24.43 | 23.93 | 23.98 | 23.84 | qfq | 25,009,917 | 602,327,792 | -1.24% |
| 2025-05-26 | 23.81 | 24.41 | 23.81 | 24.28 | 24.14 | qfq | 35,606,420 | 860,285,548 | 2.45% |
| 2025-05-23 | 24.08 | 24.23 | 23.67 | 23.70 | 23.57 | qfq | 34,677,093 | 830,610,747 | -1.70% |
| 2025-05-22 | 24.23 | 24.50 | 24.10 | 24.11 | 23.97 | qfq | 23,139,100 | 561,264,692 | -0.99% |
| 2025-05-21 | 24.59 | 24.69 | 24.31 | 24.35 | 24.21 | qfq | 26,504,538 | 649,007,606 | -0.65% |
| 2025-05-20 | 24.37 | 24.57 | 24.21 | 24.51 | 24.37 | qfq | 24,516,157 | 598,929,313 | 0.57% |
| 2025-05-19 | 24.45 | 24.52 | 24.13 | 24.37 | 24.23 | qfq | 24,816,965 | 603,439,947 | -0.61% |
| 2025-05-16 | 24.50 | 24.73 | 24.33 | 24.52 | 24.38 | qfq | 29,911,764 | 733,600,688 | -0.33% |
| 2025-05-15 | 25.54 | 25.54 | 24.60 | 24.60 | 24.46 | qfq | 52,932,315 | 1,316,955,878 | -3.68% |
| 2025-05-14 | 25.53 | 25.78 | 25.28 | 25.54 | 25.39 | qfq | 36,892,383 | 941,244,925 | 0.35% |
| 2025-05-13 | 26.00 | 26.02 | 25.39 | 25.45 | 25.31 | qfq | 35,049,626 | 898,860,815 | -0.97% |
| 2025-05-12 | 25.45 | 25.70 | 25.40 | 25.70 | 25.55 | qfq | 34,166,292 | 873,131,985 | 1.98% |
| 2025-05-09 | 25.70 | 25.71 | 25.16 | 25.20 | 25.06 | qfq | 30,733,570 | 778,717,441 | -2.02% |
| 2025-05-08 | 25.60 | 25.92 | 25.51 | 25.72 | 25.57 | qfq | 34,693,253 | 893,373,273 | 0.31% |
| 2025-05-07 | 26.11 | 26.18 | 25.40 | 25.64 | 25.49 | qfq | 43,735,523 | 1,125,318,697 | -0.47% |
| 2025-05-06 | 25.37 | 25.80 | 25.30 | 25.76 | 25.61 | qfq | 46,270,005 | 1,185,256,665 | 2.47% |
| 2025-04-30 | 24.52 | 25.34 | 24.41 | 25.14 | 25.00 | qfq | 51,165,837 | 1,281,891,319 | 2.91% |
| 2025-04-29 | 24.00 | 24.50 | 23.62 | 24.43 | 24.29 | qfq | 60,288,242 | 1,455,770,200 | -2.01% |
| 2025-04-28 | 25.28 | 25.56 | 24.87 | 24.93 | 24.79 | qfq | 31,256,473 | 785,268,043 | -1.07% |
| 2025-04-25 | 24.99 | 25.45 | 24.90 | 25.20 | 25.06 | qfq | 32,012,694 | 809,065,137 | 0.92% |
| 2025-04-24 | 25.46 | 25.46 | 24.86 | 24.97 | 24.83 | qfq | 31,823,540 | 798,021,724 | -1.65% |
| 2025-04-23 | 25.28 | 25.65 | 25.15 | 25.39 | 25.25 | qfq | 43,881,091 | 1,114,124,675 | 1.24% |
| 2025-04-22 | 25.45 | 25.46 | 24.90 | 25.08 | 24.94 | qfq | 39,411,138 | 991,552,694 | -1.92% |
| 2025-04-21 | 24.91 | 25.58 | 24.85 | 25.57 | 25.42 | qfq | 39,476,300 | 997,628,000 | 2.08% |
| 2025-04-18 | 24.91 | 25.16 | 24.77 | 25.05 | 24.91 | qfq | 27,447,879 | 685,609,915 | 0.44% |
| 2025-04-17 | 24.86 | 25.45 | 24.83 | 24.94 | 24.80 | qfq | 36,114,442 | 908,857,420 | -0.60% |
| 2025-04-16 | 25.38 | 25.40 | 24.78 | 25.09 | 24.95 | qfq | 50,427,074 | 1,262,922,005 | -2.41% |
| 2025-04-15 | 25.60 | 25.88 | 25.34 | 25.71 | 25.56 | qfq | 32,433,258 | 831,065,178 | 0.04% |
| 2025-04-14 | 26.12 | 26.26 | 25.59 | 25.70 | 25.55 | qfq | 47,281,327 | 1,223,649,380 | 0.04% |
| 2025-04-11 | 25.05 | 26.00 | 25.05 | 25.69 | 25.54 | qfq | 67,660,914 | 1,728,529,327 | 0.12% |
| 2025-04-10 | 25.30 | 26.66 | 25.30 | 25.66 | 25.51 | qfq | 91,658,005 | 2,371,873,683 | 3.55% |
| 2025-04-09 | 23.30 | 24.94 | 22.71 | 24.78 | 24.64 | qfq | 85,940,825 | 2,075,880,400 | 3.38% |
| 2025-04-08 | 24.41 | 24.86 | 23.11 | 23.97 | 23.83 | qfq | 93,537,300 | 2,241,862,986 | -2.04% |
| 2025-04-07 | 25.23 | 25.65 | 24.47 | 24.47 | 24.33 | qfq | 71,303,960 | 1,770,388,361 | -10.00% |
| 2025-04-03 | 27.49 | 27.99 | 27.01 | 27.19 | 27.04 | qfq | 52,070,895 | 1,429,032,988 | -2.54% |
| 2025-04-02 | 27.52 | 28.47 | 27.41 | 27.90 | 27.74 | qfq | 63,391,132 | 1,778,224,149 | 2.05% |
| 2025-04-01 | 27.48 | 27.91 | 27.30 | 27.34 | 27.18 | qfq | 37,324,420 | 1,026,114,922 | -0.29% |
| 2025-03-31 | 27.21 | 27.56 | 26.68 | 27.42 | 27.26 | qfq | 49,111,612 | 1,331,861,665 | -0.22% |
| 2025-03-28 | 27.08 | 27.83 | 27.08 | 27.48 | 27.32 | qfq | 41,851,376 | 1,147,285,988 | 0.88% |
| 2025-03-27 | 27.05 | 27.60 | 27.00 | 27.24 | 27.08 | qfq | 39,814,590 | 1,088,530,988 | 0.37% |
| 2025-03-26 | 27.17 | 27.45 | 27.10 | 27.14 | 26.99 | qfq | 35,045,172 | 955,844,761 | -0.11% |
| 2025-03-25 | 27.70 | 27.80 | 27.06 | 27.17 | 27.02 | qfq | 40,476,011 | 1,107,910,588 | -2.16% |
| 2025-03-24 | 27.57 | 27.94 | 27.01 | 27.77 | 27.61 | qfq | 52,532,108 | 1,445,956,093 | 0.87% |
| 2025-03-21 | 28.39 | 28.55 | 27.38 | 27.53 | 27.37 | qfq | 85,524,072 | 2,385,725,839 | -4.04% |
| 2025-03-20 | 28.90 | 29.27 | 28.62 | 28.69 | 28.53 | qfq | 48,055,064 | 1,388,012,223 | -1.03% |
| 2025-03-19 | 29.30 | 29.39 | 28.85 | 28.99 | 28.83 | qfq | 47,152,222 | 1,370,130,046 | -1.73% |
| 2025-03-18 | 29.54 | 30.10 | 29.39 | 29.50 | 29.33 | qfq | 63,891,410 | 1,900,288,921 | 0.58% |
| 2025-03-17 | 29.54 | 29.63 | 29.17 | 29.33 | 29.16 | qfq | 53,294,333 | 1,564,169,691 | -0.71% |
| 2025-03-14 | 28.51 | 29.60 | 28.40 | 29.54 | 29.37 | qfq | 80,732,675 | 2,341,410,782 | 3.69% |
| 2025-03-13 | 29.46 | 29.53 | 28.28 | 28.49 | 28.33 | qfq | 84,491,530 | 2,431,670,665 | -3.85% |
| 2025-03-12 | 29.38 | 30.36 | 29.16 | 29.63 | 29.46 | qfq | 92,016,414 | 2,739,043,875 | 1.65% |
| 2025-03-11 | 28.80 | 29.27 | 28.69 | 29.15 | 28.98 | qfq | 59,621,267 | 1,727,993,701 | -0.72% |
| 2025-03-10 | 29.50 | 29.80 | 28.95 | 29.36 | 29.19 | qfq | 72,308,543 | 2,117,918,327 | -1.58% |
| 2025-03-07 | 30.42 | 30.55 | 29.56 | 29.83 | 29.66 | qfq | 95,295,642 | 2,865,029,778 | -2.90% |
| 2025-03-06 | 30.10 | 31.15 | 29.81 | 30.72 | 30.55 | qfq | 129,591,829 | 3,949,427,844 | 4.14% |
| 2025-03-05 | 29.50 | 29.84 | 28.93 | 29.50 | 29.33 | qfq | 99,059,018 | 2,912,118,296 | 0.37% |
| 2025-03-04 | 28.67 | 29.63 | 28.67 | 29.39 | 29.22 | qfq | 91,197,215 | 2,669,130,592 | 0.65% |
| 2025-03-03 | 29.79 | 29.90 | 28.50 | 29.20 | 29.03 | qfq | 98,094,220 | 2,863,385,342 | -1.22% |
| 2025-02-28 | 30.98 | 31.37 | 29.48 | 29.56 | 29.39 | qfq | 136,223,714 | 4,125,806,673 | -6.66% |
| 2025-02-27 | 33.14 | 33.14 | 31.12 | 31.67 | 31.49 | qfq | 150,384,891 | 4,778,239,953 | -3.94% |
| 2025-02-26 | 33.15 | 33.27 | 32.18 | 32.97 | 32.78 | qfq | 138,911,217 | 4,538,404,636 | -0.45% |
| 2025-02-25 | 32.10 | 34.35 | 31.88 | 33.12 | 32.93 | qfq | 189,216,792 | 6,236,074,406 | 0.36% |
| 2025-02-24 | 33.03 | 34.00 | 32.55 | 33.00 | 32.81 | qfq | 245,306,037 | 8,140,779,454 | 1.79% |
| 2025-02-21 | 30.60 | 32.42 | 30.50 | 32.42 | 32.24 | qfq | 241,616,057 | 7,579,818,518 | 10.01% |
| 2025-02-20 | 29.65 | 29.98 | 28.91 | 29.47 | 29.30 | qfq | 111,374,172 | 3,276,541,783 | -1.41% |
| 2025-02-19 | 29.19 | 30.64 | 29.04 | 29.89 | 29.72 | qfq | 137,740,903 | 4,113,956,692 | 2.40% |
| 2025-02-18 | 30.52 | 30.86 | 29.01 | 29.19 | 29.02 | qfq | 186,845,008 | 5,575,776,827 | -5.81% |
| 2025-02-17 | 31.01 | 32.50 | 30.50 | 30.99 | 30.81 | qfq | 252,838,207 | 7,938,946,198 | 1.97% |
| 2025-02-14 | 28.59 | 31.14 | 28.30 | 30.39 | 30.22 | qfq | 252,154,276 | 7,489,656,923 | 6.33% |
| 2025-02-13 | 29.22 | 29.69 | 28.08 | 28.58 | 28.42 | qfq | 168,932,712 | 4,844,659,521 | -2.16% |
| 2025-02-12 | 28.61 | 29.48 | 28.56 | 29.21 | 29.04 | qfq | 140,649,616 | 4,090,931,117 | 2.49% |
| 2025-02-11 | 28.23 | 29.30 | 28.16 | 28.50 | 28.34 | qfq | 135,722,533 | 3,890,775,477 | 0.00% |
| 2025-02-10 | 28.95 | 29.50 | 28.37 | 28.50 | 28.34 | qfq | 178,518,026 | 5,138,010,546 | 0.92% |
| 2025-02-07 | 27.42 | 28.88 | 27.15 | 28.24 | 28.08 | qfq | 185,240,778 | 5,194,359,281 | 3.07% |
| 2025-02-06 | 26.18 | 27.52 | 26.00 | 27.40 | 27.24 | qfq | 120,299,788 | 3,246,792,512 | 4.62% |
| 2025-02-05 | 25.70 | 26.43 | 25.48 | 26.19 | 26.04 | qfq | 105,323,046 | 2,740,132,769 | 4.01% |
| 2025-01-27 | 26.99 | 27.11 | 25.15 | 25.18 | 25.04 | qfq | 106,637,830 | 2,758,753,284 | -6.11% |
| 2025-01-24 | 26.00 | 26.86 | 25.94 | 26.82 | 26.67 | qfq | 88,152,713 | 2,339,225,003 | 3.00% |
| 2025-01-23 | 27.06 | 27.20 | 26.04 | 26.04 | 25.89 | qfq | 105,821,668 | 2,816,754,485 | -2.25% |
| 2025-01-22 | 26.22 | 26.90 | 26.17 | 26.64 | 26.49 | qfq | 109,494,088 | 2,908,186,861 | 0.76% |
| 2025-01-21 | 25.80 | 26.54 | 25.63 | 26.44 | 26.29 | qfq | 116,797,162 | 3,048,369,206 | 3.24% |
| 2025-01-20 | 25.56 | 25.95 | 25.31 | 25.61 | 25.46 | qfq | 77,198,823 | 1,979,048,134 | 0.75% |
| 2025-01-17 | 25.11 | 25.78 | 24.96 | 25.42 | 25.28 | qfq | 86,679,972 | 2,202,459,658 | 0.91% |
| 2025-01-16 | 25.40 | 25.79 | 24.80 | 25.19 | 25.05 | qfq | 81,228,104 | 2,050,292,143 | -0.04% |
| 2025-01-15 | 25.30 | 25.65 | 25.07 | 25.20 | 25.06 | qfq | 74,972,448 | 1,896,555,896 | -0.90% |
| 2025-01-14 | 24.36 | 25.45 | 23.80 | 25.43 | 25.29 | qfq | 118,670,281 | 2,946,342,741 | 5.91% |
| 2025-01-13 | 24.19 | 24.51 | 23.81 | 24.01 | 23.87 | qfq | 79,783,743 | 1,922,784,268 | -2.71% |
| 2025-01-10 | 25.42 | 25.53 | 24.68 | 24.68 | 24.54 | qfq | 114,294,139 | 2,865,845,193 | -4.12% |
| 2025-01-09 | 24.61 | 26.14 | 24.55 | 25.74 | 25.59 | qfq | 137,632,416 | 3,519,599,410 | 3.87% |
| 2025-01-08 | 25.10 | 25.10 | 23.91 | 24.78 | 24.64 | qfq | 103,210,438 | 2,535,684,490 | -2.48% |
| 2025-01-07 | 24.71 | 25.55 | 24.42 | 25.41 | 25.27 | qfq | 94,048,032 | 2,363,110,626 | 3.25% |
| 2025-01-06 | 24.65 | 25.77 | 24.35 | 24.61 | 24.47 | qfq | 96,546,050 | 2,403,137,755 | -0.12% |
| 2025-01-03 | 26.04 | 26.10 | 24.60 | 24.64 | 24.50 | qfq | 93,690,066 | 2,364,365,857 | -5.27% |
| 2025-01-02 | 27.50 | 27.82 | 25.67 | 26.01 | 25.86 | qfq | 140,204,265 | 3,731,707,802 | -6.54% |
| 2024-12-31 | 29.19 | 29.31 | 27.83 | 27.83 | 27.67 | qfq | 146,188,659 | 4,154,547,737 | -4.66% |
| 2024-12-30 | 29.54 | 29.85 | 28.81 | 29.19 | 29.02 | qfq | 160,050,049 | 4,698,852,887 | 0.79% |
| 2024-12-27 | 29.00 | 30.88 | 28.85 | 28.96 | 28.80 | qfq | 273,124,895 | 8,102,508,772 | 0.70% |
| 2024-12-26 | 27.37 | 28.97 | 27.02 | 28.76 | 28.60 | qfq | 183,230,385 | 5,186,303,729 | 4.09% |
| 2024-12-25 | 27.00 | 28.10 | 26.94 | 27.63 | 27.47 | qfq | 142,124,568 | 3,928,535,397 | 1.32% |
| 2024-12-24 | 27.20 | 27.39 | 26.52 | 27.27 | 27.11 | qfq | 97,946,118 | 2,637,986,749 | 0.26% |
| 2024-12-23 | 27.33 | 28.15 | 26.74 | 27.20 | 27.05 | qfq | 133,291,878 | 3,651,082,948 | 0.48% |
| 2024-12-20 | 27.18 | 27.60 | 26.85 | 27.07 | 26.92 | qfq | 151,678,286 | 4,125,517,701 | -1.88% |
| 2024-12-19 | 25.53 | 28.00 | 25.48 | 27.59 | 27.43 | qfq | 236,019,853 | 6,383,734,974 | 6.03% |
| 2024-12-18 | 25.60 | 26.44 | 24.73 | 26.02 | 25.87 | qfq | 125,011,736 | 3,202,423,700 | 1.64% |
| 2024-12-17 | 24.90 | 26.15 | 24.85 | 25.60 | 25.45 | qfq | 121,418,415 | 3,123,771,454 | 2.48% |
| 2024-12-16 | 24.61 | 25.65 | 24.58 | 24.98 | 24.84 | qfq | 74,530,367 | 1,873,367,282 | 1.71% |
| 2024-12-13 | 25.05 | 25.06 | 24.56 | 24.56 | 24.42 | qfq | 50,062,739 | 1,239,847,456 | -2.77% |
| 2024-12-12 | 25.14 | 25.41 | 24.89 | 25.26 | 25.12 | qfq | 46,206,155 | 1,162,994,835 | 0.48% |
| 2024-12-11 | 24.96 | 25.20 | 24.88 | 25.14 | 25.00 | qfq | 41,175,761 | 1,030,938,523 | 0.64% |
| 2024-12-10 | 25.60 | 25.78 | 24.96 | 24.98 | 24.84 | qfq | 65,736,208 | 1,666,263,595 | 0.48% |
| 2024-12-09 | 25.15 | 25.20 | 24.58 | 24.86 | 24.72 | qfq | 49,612,737 | 1,233,503,555 | -1.51% |
| 2024-12-06 | 24.84 | 25.33 | 24.63 | 25.24 | 25.10 | qfq | 68,421,870 | 1,713,752,140 | 1.65% |
| 2024-12-05 | 24.59 | 24.93 | 24.48 | 24.83 | 24.69 | qfq | 39,945,565 | 988,408,656 | 0.98% |
| 2024-12-04 | 25.07 | 25.24 | 24.50 | 24.59 | 24.45 | qfq | 49,390,815 | 1,226,868,506 | -1.64% |
| 2024-12-03 | 25.51 | 25.52 | 24.67 | 25.00 | 24.86 | qfq | 62,395,323 | 1,563,634,565 | -1.88% |
| 2024-12-02 | 25.35 | 25.69 | 25.23 | 25.48 | 25.33 | qfq | 57,467,036 | 1,464,388,433 | 0.51% |
| 2024-11-29 | 24.81 | 25.64 | 24.70 | 25.35 | 25.21 | qfq | 64,436,459 | 1,625,898,533 | 1.64% |
| 2024-11-28 | 24.90 | 25.67 | 24.78 | 24.94 | 24.80 | qfq | 71,071,797 | 1,787,288,858 | 0.12% |
| 2024-11-27 | 24.20 | 24.92 | 23.88 | 24.91 | 24.77 | qfq | 58,282,821 | 1,424,107,101 | 2.64% |
| 2024-11-26 | 24.43 | 24.93 | 24.10 | 24.27 | 24.13 | qfq | 42,129,488 | 1,033,680,568 | -0.74% |
| 2024-11-25 | 24.72 | 24.96 | 23.92 | 24.45 | 24.31 | qfq | 72,037,405 | 1,752,692,664 | -1.53% |
| 2024-11-22 | 26.05 | 26.42 | 24.81 | 24.83 | 24.69 | qfq | 88,986,329 | 2,285,419,934 | -4.43% |
| 2024-11-21 | 25.88 | 26.35 | 25.69 | 25.98 | 25.83 | qfq | 62,306,126 | 1,622,962,700 | 0.04% |
| 2024-11-20 | 25.85 | 26.36 | 25.71 | 25.97 | 25.82 | qfq | 73,038,329 | 1,897,881,900 | -0.35% |
| 2024-11-19 | 25.50 | 26.31 | 24.95 | 26.06 | 25.91 | qfq | 85,189,287 | 2,184,310,024 | 2.36% |
| 2024-11-18 | 26.55 | 26.66 | 25.20 | 25.46 | 25.32 | qfq | 89,960,816 | 2,324,121,086 | -3.63% |
| 2024-11-15 | 27.28 | 27.74 | 26.40 | 26.42 | 26.27 | qfq | 91,761,534 | 2,478,738,165 | -3.61% |
| 2024-11-14 | 28.71 | 28.74 | 27.40 | 27.41 | 27.25 | qfq | 95,973,149 | 2,677,553,251 | -5.25% |
| 2024-11-13 | 28.46 | 29.25 | 28.22 | 28.93 | 28.77 | qfq | 106,704,489 | 3,066,961,499 | 0.21% |
| 2024-11-12 | 29.88 | 29.92 | 28.33 | 28.87 | 28.71 | qfq | 194,691,491 | 5,693,610,435 | -5.62% |
| 2024-11-11 | 27.70 | 31.03 | 27.58 | 30.59 | 30.42 | qfq | 273,156,152 | 8,096,782,245 | 8.44% |
| 2024-11-08 | 27.50 | 29.70 | 27.20 | 28.21 | 28.05 | qfq | 193,959,432 | 5,504,878,609 | 4.13% |
| 2024-11-07 | 26.79 | 27.19 | 26.10 | 27.09 | 26.94 | qfq | 138,982,435 | 3,707,965,958 | -0.48% |
| 2024-11-06 | 27.03 | 28.13 | 26.41 | 27.22 | 27.07 | qfq | 176,925,557 | 4,798,093,629 | 1.11% |
| 2024-11-05 | 25.90 | 27.30 | 25.65 | 26.92 | 26.77 | qfq | 166,279,727 | 4,434,127,561 | 3.86% |
| 2024-11-04 | 24.51 | 26.00 | 24.51 | 25.92 | 25.77 | qfq | 112,526,597 | 2,878,023,713 | 5.02% |
| 2024-11-01 | 25.70 | 26.26 | 24.61 | 24.68 | 24.54 | qfq | 132,397,943 | 3,358,636,197 | -5.98% |
| 2024-10-31 | 25.19 | 26.69 | 24.65 | 26.25 | 26.10 | qfq | 183,613,223 | 4,739,978,414 | 4.17% |
| 2024-10-30 | 25.05 | 25.85 | 24.79 | 25.20 | 25.06 | qfq | 102,569,945 | 2,592,339,874 | -0.71% |
| 2024-10-29 | 24.88 | 26.50 | 24.53 | 25.38 | 25.24 | qfq | 156,908,159 | 4,007,970,645 | 2.05% |
| 2024-10-28 | 25.00 | 25.15 | 24.72 | 24.87 | 24.73 | qfq | 70,303,262 | 1,749,967,401 | -0.48% |
| 2024-10-25 | 24.88 | 25.19 | 24.48 | 24.99 | 24.85 | qfq | 72,443,400 | 1,798,811,690 | 1.05% |
| 2024-10-24 | 24.37 | 25.34 | 24.21 | 24.73 | 24.59 | qfq | 78,652,466 | 1,946,669,836 | 0.37% |
| 2024-10-23 | 24.72 | 25.18 | 24.45 | 24.64 | 24.50 | qfq | 84,701,164 | 2,105,839,605 | -0.16% |
| 2024-10-22 | 24.66 | 24.95 | 24.31 | 24.68 | 24.54 | qfq | 85,544,571 | 2,105,245,764 | -0.48% |
| 2024-10-21 | 24.99 | 25.55 | 24.55 | 24.80 | 24.66 | qfq | 134,302,580 | 3,358,742,245 | 1.14% |
| 2024-10-18 | 23.00 | 25.15 | 22.90 | 24.52 | 24.38 | qfq | 137,601,725 | 3,321,929,796 | 6.19% |
| 2024-10-17 | 23.50 | 23.80 | 23.04 | 23.09 | 22.96 | qfq | 81,896,661 | 1,919,740,125 | 0.79% |
| 2024-10-16 | 22.80 | 23.39 | 22.78 | 22.91 | 22.78 | qfq | 73,421,502 | 1,688,632,054 | -2.47% |
| 2024-10-15 | 23.65 | 24.66 | 23.44 | 23.49 | 23.36 | qfq | 103,269,983 | 2,483,365,848 | -1.01% |
| 2024-10-14 | 23.01 | 23.83 | 22.70 | 23.73 | 23.59 | qfq | 84,910,297 | 1,977,220,831 | 3.08% |
| 2024-10-11 | 24.02 | 24.29 | 22.69 | 23.02 | 22.89 | qfq | 101,739,895 | 2,371,481,823 | -5.66% |
| 2024-10-10 | 25.13 | 25.59 | 23.90 | 24.40 | 24.26 | qfq | 118,300,679 | 2,921,206,646 | -2.59% |
| 2024-10-09 | 26.00 | 27.40 | 24.45 | 25.05 | 24.91 | qfq | 203,317,758 | 5,242,950,970 | -5.65% |
| 2024-10-08 | 26.55 | 26.55 | 25.00 | 26.55 | 26.40 | qfq | 190,001,484 | 4,994,890,220 | 9.98% |
| 2024-09-30 | 23.09 | 24.16 | 22.25 | 24.14 | 24.00 | qfq | 164,227,454 | 3,835,655,480 | 9.78% |
| 2024-09-27 | 20.86 | 22.35 | 20.64 | 21.99 | 21.86 | qfq | 115,407,510 | 2,466,121,456 | 8.06% |
| 2024-09-26 | 19.61 | 20.35 | 19.49 | 20.35 | 20.23 | qfq | 73,369,035 | 1,464,176,584 | 3.77% |
| 2024-09-25 | 19.66 | 20.20 | 19.53 | 19.61 | 19.50 | qfq | 79,415,400 | 1,578,694,545 | 0.46% |
| 2024-09-24 | 19.03 | 19.52 | 18.54 | 19.52 | 19.41 | qfq | 68,148,322 | 1,306,448,983 | 3.44% |
| 2024-09-23 | 18.77 | 19.18 | 18.66 | 18.87 | 18.76 | qfq | 30,494,403 | 578,593,856 | 0.43% |
| 2024-09-20 | 18.70 | 18.89 | 18.59 | 18.79 | 18.68 | qfq | 28,993,835 | 543,833,411 | 0.48% |
| 2024-09-19 | 18.53 | 18.93 | 18.35 | 18.70 | 18.59 | qfq | 32,886,852 | 613,863,464 | 1.74% |
| 2024-09-18 | 18.43 | 18.55 | 18.00 | 18.38 | 18.28 | qfq | 25,016,319 | 456,897,490 | -0.22% |
| 2024-09-13 | 18.47 | 18.67 | 18.42 | 18.42 | 18.32 | qfq | 21,396,725 | 396,778,447 | -0.70% |
| 2024-09-12 | 18.90 | 19.04 | 18.53 | 18.55 | 18.44 | qfq | 24,247,870 | 456,209,682 | -0.96% |
| 2024-09-11 | 18.70 | 18.84 | 18.56 | 18.73 | 18.62 | qfq | 21,192,072 | 396,030,888 | -0.58% |
| 2024-09-10 | 18.71 | 19.09 | 18.26 | 18.84 | 18.73 | qfq | 38,252,013 | 711,079,238 | 1.13% |
| 2024-09-09 | 18.72 | 18.88 | 18.51 | 18.63 | 18.52 | qfq | 24,241,244 | 452,692,077 | -1.01% |
| 2024-09-06 | 19.40 | 19.43 | 18.80 | 18.82 | 18.71 | qfq | 31,445,055 | 599,530,858 | -2.89% |
| 2024-09-05 | 19.47 | 19.75 | 19.31 | 19.38 | 19.27 | qfq | 45,094,173 | 879,120,482 | 1.68% |
| 2024-09-04 | 19.05 | 19.23 | 18.98 | 19.06 | 18.95 | qfq | 20,286,204 | 387,256,320 | -1.24% |
| 2024-09-03 | 19.08 | 19.42 | 19.02 | 19.30 | 19.19 | qfq | 21,872,683 | 420,770,077 | 1.21% |
| 2024-09-02 | 19.70 | 19.83 | 19.06 | 19.07 | 18.96 | qfq | 39,493,082 | 764,825,801 | -3.39% |
| 2024-08-30 | 19.23 | 19.93 | 19.20 | 19.74 | 19.63 | qfq | 57,909,168 | 1,141,590,127 | 2.65% |
| 2024-08-29 | 18.87 | 19.45 | 18.80 | 19.23 | 19.12 | qfq | 32,657,200 | 626,512,237 | 0.89% |
| 2024-08-28 | 18.88 | 19.08 | 18.66 | 19.06 | 18.95 | qfq | 29,139,202 | 550,413,954 | 0.79% |
| 2024-08-27 | 19.15 | 19.35 | 18.83 | 18.91 | 18.80 | qfq | 24,917,845 | 474,979,507 | -1.92% |
| 2024-08-26 | 19.25 | 19.36 | 19.07 | 19.28 | 19.17 | qfq | 19,636,824 | 377,209,776 | 0.16% |
| 2024-08-23 | 19.08 | 19.34 | 19.02 | 19.25 | 19.14 | qfq | 22,853,730 | 438,578,037 | 0.89% |
| 2024-08-22 | 19.51 | 19.54 | 18.98 | 19.08 | 18.97 | qfq | 32,336,307 | 621,299,122 | -2.20% |
| 2024-08-21 | 19.48 | 19.83 | 19.41 | 19.51 | 19.40 | qfq | 20,301,179 | 397,953,688 | 0.00% |
| 2024-08-20 | 20.05 | 20.11 | 19.48 | 19.51 | 19.40 | qfq | 31,445,433 | 618,308,553 | -2.60% |
| 2024-08-19 | 19.92 | 20.24 | 19.84 | 20.03 | 19.92 | qfq | 23,579,614 | 473,665,134 | 0.50% |
| 2024-08-16 | 20.06 | 20.14 | 19.90 | 19.93 | 19.82 | qfq | 25,519,674 | 510,601,537 | -0.60% |
| 2024-08-15 | 19.78 | 20.25 | 19.75 | 20.05 | 19.94 | qfq | 35,448,492 | 710,623,961 | 0.80% |
| 2024-08-14 | 20.20 | 20.23 | 19.89 | 19.89 | 19.78 | qfq | 29,240,878 | 586,627,356 | -1.34% |
| 2024-08-13 | 19.78 | 20.17 | 19.75 | 20.16 | 20.05 | qfq | 30,226,365 | 602,250,213 | 2.18% |
| 2024-08-12 | 19.86 | 19.96 | 19.65 | 19.73 | 19.62 | qfq | 26,640,970 | 527,020,741 | -1.10% |
| 2024-08-09 | 20.45 | 20.54 | 19.95 | 19.95 | 19.84 | qfq | 36,411,146 | 735,586,425 | -1.24% |
| 2024-08-08 | 20.08 | 20.43 | 19.80 | 20.20 | 20.09 | qfq | 40,107,619 | 805,589,594 | -0.59% |
| 2024-08-07 | 20.80 | 20.83 | 20.03 | 20.32 | 20.20 | qfq | 51,669,186 | 1,060,453,054 | -2.91% |
| 2024-08-06 | 21.20 | 21.33 | 20.45 | 20.93 | 20.81 | qfq | 51,503,692 | 1,073,647,392 | 0.63% |
| 2024-08-05 | 21.58 | 22.03 | 20.80 | 20.80 | 20.68 | qfq | 67,511,507 | 1,443,969,243 | -5.84% |
| 2024-08-02 | 22.49 | 22.70 | 22.00 | 22.09 | 21.96 | qfq | 60,325,866 | 1,347,107,076 | -3.71% |
| 2024-08-01 | 23.50 | 23.55 | 22.92 | 22.94 | 22.81 | qfq | 51,387,352 | 1,189,338,648 | -0.91% |
| 2024-07-31 | 22.07 | 23.31 | 22.05 | 23.15 | 23.02 | qfq | 83,654,075 | 1,905,386,322 | 3.95% |
| 2024-07-30 | 22.16 | 22.37 | 21.73 | 22.27 | 22.14 | qfq | 51,111,321 | 1,127,695,773 | -0.80% |
| 2024-07-29 | 22.70 | 22.96 | 22.45 | 22.45 | 22.32 | qfq | 48,031,104 | 1,087,394,565 | -1.28% |
| 2024-07-26 | 22.60 | 23.18 | 22.03 | 22.74 | 22.61 | qfq | 73,307,338 | 1,651,325,849 | 0.35% |
| 2024-07-25 | 22.42 | 23.04 | 22.31 | 22.66 | 22.53 | qfq | 59,993,196 | 1,359,419,846 | -0.35% |
| 2024-07-24 | 23.25 | 23.67 | 22.66 | 22.74 | 22.61 | qfq | 66,223,902 | 1,528,748,649 | -2.07% |
| 2024-07-23 | 24.37 | 24.51 | 23.20 | 23.22 | 23.09 | qfq | 91,852,055 | 2,184,737,915 | -4.72% |
| 2024-07-22 | 24.50 | 24.93 | 24.32 | 24.37 | 24.23 | qfq | 91,401,411 | 2,246,552,145 | -0.93% |
| 2024-07-19 | 24.25 | 25.29 | 24.11 | 24.60 | 24.46 | qfq | 138,116,864 | 3,417,919,429 | 0.90% |
| 2024-07-18 | 24.60 | 24.93 | 23.67 | 24.38 | 24.24 | qfq | 123,206,461 | 2,977,087,885 | -1.10% |
| 2024-07-17 | 24.75 | 25.39 | 24.56 | 24.65 | 24.51 | qfq | 186,545,365 | 4,651,171,620 | 1.90% |
| 2024-07-16 | 21.85 | 24.19 | 21.83 | 24.19 | 24.05 | qfq | 122,966,752 | 2,874,547,224 | 10.00% |
| 2024-07-15 | 21.80 | 22.10 | 21.71 | 21.99 | 21.86 | qfq | 24,105,352 | 528,307,026 | 0.41% |
| 2024-07-12 | 22.12 | 22.15 | 21.77 | 21.90 | 21.78 | qfq | 33,328,697 | 731,774,959 | -2.41% |
| 2024-07-11 | 22.55 | 22.58 | 22.06 | 22.44 | 22.31 | qfq | 47,475,663 | 1,059,850,419 | 1.40% |
| 2024-07-10 | 22.10 | 22.35 | 22.01 | 22.13 | 22.00 | qfq | 31,244,640 | 692,949,098 | -0.32% |
| 2024-07-09 | 21.00 | 22.28 | 20.79 | 22.20 | 22.07 | qfq | 59,956,881 | 1,301,749,092 | 5.06% |
| 2024-07-08 | 21.62 | 21.63 | 21.10 | 21.13 | 21.01 | qfq | 34,028,425 | 725,893,291 | -2.94% |
| 2024-07-05 | 21.38 | 22.02 | 21.37 | 21.77 | 21.65 | qfq | 36,652,487 | 798,877,457 | 1.49% |
| 2024-07-04 | 22.00 | 22.08 | 21.45 | 21.45 | 21.33 | qfq | 26,794,579 | 581,043,649 | -1.70% |
| 2024-07-03 | 22.03 | 22.07 | 21.56 | 21.82 | 21.70 | qfq | 28,924,663 | 630,615,186 | -1.18% |
| 2024-07-02 | 22.56 | 22.64 | 21.93 | 22.08 | 21.95 | qfq | 40,745,220 | 907,976,560 | -2.47% |
| 2024-07-01 | 22.39 | 22.77 | 22.07 | 22.64 | 22.51 | qfq | 42,717,271 | 958,084,898 | 1.30% |
| 2024-06-28 | 21.82 | 22.92 | 21.82 | 22.35 | 22.22 | qfq | 56,454,376 | 1,272,203,725 | 2.24% |
| 2024-06-27 | 22.35 | 22.48 | 21.86 | 21.86 | 21.74 | qfq | 37,328,151 | 826,433,001 | -2.71% |
| 2024-06-26 | 21.69 | 22.61 | 21.43 | 22.47 | 22.34 | qfq | 54,624,327 | 1,200,439,642 | 4.76% |
| 2024-06-25 | 21.99 | 22.08 | 21.24 | 21.45 | 21.33 | qfq | 56,904,255 | 1,231,193,407 | -2.99% |
| 2024-06-24 | 22.90 | 23.12 | 22.07 | 22.11 | 21.98 | qfq | 61,454,323 | 1,389,763,206 | -4.94% |
| 2024-06-21 | 22.82 | 23.57 | 22.77 | 23.26 | 23.13 | qfq | 49,281,354 | 1,141,441,905 | 0.91% |
| 2024-06-20 | 23.79 | 23.81 | 22.98 | 23.05 | 22.92 | qfq | 64,815,764 | 1,508,755,347 | -3.11% |
| 2024-06-19 | 24.11 | 24.26 | 23.74 | 23.79 | 23.65 | qfq | 61,756,158 | 1,478,646,723 | -1.49% |
| 2024-06-18 | 22.51 | 24.68 | 22.50 | 24.15 | 23.87 | qfq | 120,459,134 | 2,884,628,435 | 6.72% |
| 2024-06-17 | 22.80 | 23.07 | 22.56 | 22.63 | 22.37 | qfq | 62,383,713 | 1,422,767,344 | -1.91% |
| 2024-06-14 | 23.20 | 24.00 | 23.00 | 23.07 | 22.81 | qfq | 93,867,876 | 2,206,707,892 | -1.58% |
| 2024-06-13 | 22.99 | 23.53 | 22.72 | 23.44 | 23.17 | qfq | 70,419,439 | 1,631,399,402 | 1.96% |
| 2024-06-12 | 23.01 | 23.27 | 22.80 | 22.99 | 22.73 | qfq | 48,567,898 | 1,117,043,788 | -1.16% |
| 2024-06-11 | 22.92 | 23.28 | 22.62 | 23.26 | 22.99 | qfq | 62,536,542 | 1,443,086,117 | 1.48% |
| 2024-06-07 | 22.50 | 23.19 | 22.37 | 22.92 | 22.66 | qfq | 74,562,672 | 1,704,030,652 | 1.06% |
| 2024-06-06 | 22.21 | 23.29 | 22.16 | 22.68 | 22.42 | qfq | 97,913,397 | 2,218,943,573 | 3.47% |
| 2024-06-05 | 21.95 | 22.28 | 21.85 | 21.92 | 21.67 | qfq | 42,258,987 | 932,755,848 | 0.09% |
| 2024-06-04 | 22.16 | 22.19 | 21.58 | 21.90 | 21.65 | qfq | 42,558,720 | 928,043,229 | -1.04% |
| 2024-06-03 | 22.04 | 22.45 | 21.88 | 22.13 | 21.88 | qfq | 51,104,470 | 1,134,040,425 | 0.50% |
| 2024-05-31 | 21.64 | 22.46 | 21.51 | 22.02 | 21.77 | qfq | 62,092,789 | 1,374,248,748 | 0.96% |
| 2024-05-30 | 21.60 | 22.05 | 21.26 | 21.81 | 21.56 | qfq | 54,154,130 | 1,173,692,236 | 0.18% |
| 2024-05-29 | 22.05 | 22.25 | 21.67 | 21.77 | 21.52 | qfq | 47,596,809 | 1,041,971,239 | -0.46% |
| 2024-05-28 | 22.51 | 22.69 | 21.80 | 21.87 | 21.62 | qfq | 84,035,834 | 1,854,761,491 | -4.83% |
| 2024-05-27 | 22.94 | 23.55 | 22.40 | 22.98 | 22.72 | qfq | 113,332,715 | 2,600,284,868 | 2.45% |
| 2024-05-24 | 23.77 | 24.10 | 22.36 | 22.43 | 22.17 | qfq | 128,324,233 | 2,967,611,206 | -5.32% |
| 2024-05-23 | 23.40 | 23.88 | 22.89 | 23.69 | 23.42 | qfq | 127,012,464 | 2,971,833,112 | 1.24% |
| 2024-05-22 | 22.55 | 23.78 | 22.04 | 23.40 | 23.13 | qfq | 140,594,945 | 3,238,035,482 | 3.77% |
| 2024-05-21 | 22.12 | 22.62 | 21.77 | 22.55 | 22.29 | qfq | 99,759,867 | 2,219,525,121 | 1.21% |
| 2024-05-20 | 21.96 | 22.40 | 21.82 | 22.28 | 22.02 | qfq | 91,335,537 | 2,028,657,665 | 1.46% |
| 2024-05-17 | 21.80 | 22.15 | 21.41 | 21.96 | 21.71 | qfq | 121,019,060 | 2,630,321,303 | -1.04% |
| 2024-05-16 | 20.65 | 22.34 | 20.64 | 22.19 | 21.94 | qfq | 191,090,614 | 4,163,939,869 | 9.26% |
| 2024-05-15 | 20.37 | 20.70 | 20.18 | 20.31 | 20.08 | qfq | 46,807,469 | 958,836,097 | -0.15% |
| 2024-05-14 | 20.06 | 20.58 | 20.06 | 20.34 | 20.11 | qfq | 37,344,397 | 759,534,935 | 1.40% |
| 2024-05-13 | 20.13 | 20.30 | 19.80 | 20.06 | 19.83 | qfq | 41,294,683 | 826,934,909 | -1.67% |
| 2024-05-10 | 20.83 | 20.93 | 20.23 | 20.40 | 20.17 | qfq | 48,480,589 | 991,310,528 | -2.39% |
| 2024-05-09 | 20.40 | 21.11 | 20.31 | 20.90 | 20.66 | qfq | 61,745,238 | 1,278,614,135 | 2.80% |
| 2024-05-08 | 20.80 | 20.81 | 20.32 | 20.33 | 20.10 | qfq | 43,960,835 | 901,740,969 | -2.91% |
| 2024-05-07 | 21.14 | 21.39 | 20.80 | 20.94 | 20.70 | qfq | 52,118,969 | 1,098,173,660 | -1.27% |
| 2024-05-06 | 21.41 | 21.71 | 21.09 | 21.21 | 20.97 | qfq | 66,324,432 | 1,416,855,427 | 1.24% |
| 2024-04-30 | 21.20 | 21.30 | 20.47 | 20.95 | 20.71 | qfq | 83,096,782 | 1,735,043,543 | -0.52% |
| 2024-04-29 | 20.39 | 21.18 | 20.38 | 21.06 | 20.82 | qfq | 85,012,537 | 1,773,092,655 | 4.15% |
| 2024-04-26 | 19.65 | 20.41 | 19.51 | 20.22 | 19.99 | qfq | 77,814,020 | 1,562,097,511 | 4.01% |
| 2024-04-25 | 19.50 | 19.69 | 19.33 | 19.44 | 19.22 | qfq | 35,289,517 | 687,996,888 | -1.37% |
| 2024-04-24 | 19.15 | 19.85 | 18.98 | 19.71 | 19.48 | qfq | 61,788,581 | 1,204,513,147 | 3.63% |
| 2024-04-23 | 19.37 | 19.57 | 18.89 | 19.02 | 18.80 | qfq | 36,850,523 | 704,559,705 | -1.35% |
| 2024-04-22 | 18.88 | 19.53 | 18.51 | 19.28 | 19.06 | qfq | 57,772,951 | 1,105,361,980 | -1.98% |
| 2024-04-19 | 20.10 | 20.23 | 19.54 | 19.67 | 19.44 | qfq | 63,440,420 | 1,256,062,627 | -3.01% |
| 2024-04-18 | 20.33 | 20.81 | 19.93 | 20.28 | 20.05 | qfq | 74,236,649 | 1,507,147,992 | -1.36% |
| 2024-04-17 | 19.99 | 20.64 | 19.87 | 20.56 | 20.32 | qfq | 79,556,344 | 1,619,919,368 | 4.63% |
| 2024-04-16 | 20.07 | 20.54 | 19.60 | 19.65 | 19.42 | qfq | 68,376,537 | 1,367,825,397 | -3.34% |
| 2024-04-15 | 19.95 | 20.75 | 19.67 | 20.33 | 20.10 | qfq | 75,747,035 | 1,532,864,996 | 1.55% |
| 2024-04-12 | 20.25 | 20.54 | 19.98 | 20.02 | 19.79 | qfq | 55,099,935 | 1,115,444,905 | -0.40% |
| 2024-04-11 | 19.68 | 20.53 | 19.66 | 20.10 | 19.87 | qfq | 70,525,936 | 1,425,281,923 | 2.13% |
| 2024-04-10 | 20.21 | 20.25 | 19.44 | 19.68 | 19.45 | qfq | 56,615,295 | 1,119,355,191 | -3.24% |
| 2024-04-09 | 20.55 | 20.68 | 20.01 | 20.34 | 20.11 | qfq | 55,078,594 | 1,114,039,483 | -1.17% |
| 2024-04-08 | 20.85 | 21.16 | 20.55 | 20.58 | 20.34 | qfq | 47,687,763 | 994,509,457 | -2.00% |
| 2024-04-03 | 21.44 | 21.51 | 20.83 | 21.00 | 20.76 | qfq | 49,869,210 | 1,051,018,456 | -2.51% |
| 2024-04-02 | 22.01 | 22.02 | 21.30 | 21.54 | 21.29 | qfq | 66,735,887 | 1,442,435,227 | -2.45% |
| 2024-04-01 | 21.72 | 22.14 | 21.54 | 22.08 | 21.83 | qfq | 79,120,485 | 1,734,523,400 | 1.70% |
| 2024-03-29 | 21.60 | 21.95 | 21.20 | 21.71 | 21.46 | qfq | 74,419,053 | 1,602,695,580 | -1.09% |
| 2024-03-28 | 20.70 | 22.35 | 20.70 | 21.95 | 21.70 | qfq | 128,656,641 | 2,784,691,904 | 6.40% |
| 2024-03-27 | 21.59 | 21.68 | 20.61 | 20.63 | 20.39 | qfq | 82,415,802 | 1,728,579,077 | -4.40% |
| 2024-03-26 | 22.12 | 22.55 | 21.40 | 21.58 | 21.33 | qfq | 102,321,079 | 2,235,484,943 | -2.75% |
| 2024-03-25 | 22.81 | 23.18 | 22.16 | 22.19 | 21.94 | qfq | 76,475,792 | 1,740,295,745 | -2.80% |
| 2024-03-22 | 23.15 | 23.22 | 22.52 | 22.83 | 22.57 | qfq | 90,431,819 | 2,070,832,960 | -1.21% |
| 2024-03-21 | 23.45 | 23.66 | 23.01 | 23.11 | 22.85 | qfq | 79,060,928 | 1,839,304,223 | -1.91% |
| 2024-03-20 | 23.33 | 23.86 | 23.20 | 23.56 | 23.29 | qfq | 82,522,682 | 1,940,381,380 | 0.38% |
| 2024-03-19 | 23.60 | 23.97 | 23.32 | 23.47 | 23.20 | qfq | 92,153,858 | 2,175,244,316 | -1.68% |
| 2024-03-18 | 23.23 | 24.13 | 23.08 | 23.87 | 23.60 | qfq | 152,577,208 | 3,628,282,861 | 3.02% |
| 2024-03-15 | 23.00 | 23.24 | 22.48 | 23.17 | 22.90 | qfq | 106,506,283 | 2,430,949,485 | 0.48% |
| 2024-03-14 | 23.01 | 23.63 | 22.62 | 23.06 | 22.80 | qfq | 121,191,927 | 2,794,799,750 | -1.75% |
| 2024-03-13 | 24.60 | 24.69 | 23.37 | 23.47 | 23.20 | qfq | 160,868,239 | 3,835,075,112 | -3.10% |
| 2024-03-12 | 24.76 | 25.10 | 24.01 | 24.22 | 23.94 | qfq | 135,506,239 | 3,302,649,409 | -2.14% |
| 2024-03-11 | 24.00 | 24.76 | 23.81 | 24.75 | 24.47 | qfq | 165,230,177 | 4,026,493,272 | -0.72% |
| 2024-03-08 | 25.50 | 25.65 | 24.08 | 24.93 | 24.64 | qfq | 191,394,202 | 4,725,731,114 | -0.28% |
| 2024-03-07 | 24.60 | 25.32 | 23.91 | 25.00 | 24.71 | qfq | 209,867,002 | 5,205,087,124 | 1.67% |
| 2024-03-06 | 24.31 | 25.04 | 24.00 | 24.59 | 24.31 | qfq | 169,180,466 | 4,138,582,508 | -0.73% |
| 2024-03-05 | 24.89 | 25.63 | 24.10 | 24.77 | 24.49 | qfq | 252,249,907 | 6,263,648,764 | -2.86% |
| 2024-03-04 | 24.84 | 26.52 | 23.79 | 25.50 | 25.21 | qfq | 330,623,423 | 8,345,508,864 | 4.90% |
| 2024-03-01 | 22.30 | 24.31 | 22.18 | 24.31 | 24.03 | qfq | 279,932,370 | 6,615,195,804 | 10.00% |
| 2024-02-29 | 20.10 | 22.10 | 20.10 | 22.10 | 21.85 | qfq | 224,364,595 | 4,859,163,258 | 10.00% |
| 2024-02-28 | 21.25 | 22.13 | 20.09 | 20.09 | 19.86 | qfq | 215,746,225 | 4,576,813,232 | -2.29% |
| 2024-02-27 | 18.54 | 20.56 | 18.36 | 20.56 | 20.32 | qfq | 133,476,861 | 2,641,852,227 | 10.01% |
| 2024-02-26 | 18.25 | 18.95 | 18.03 | 18.69 | 18.48 | qfq | 80,595,395 | 1,499,448,033 | 2.24% |
| 2024-02-23 | 18.59 | 18.59 | 18.07 | 18.28 | 18.07 | qfq | 65,018,891 | 1,187,011,417 | 0.49% |
| 2024-02-22 | 17.85 | 18.59 | 17.85 | 18.19 | 17.98 | qfq | 85,842,542 | 1,563,002,305 | 4.30% |
| 2024-02-21 | 17.19 | 17.87 | 17.10 | 17.44 | 17.24 | qfq | 53,778,561 | 944,270,325 | 0.29% |
| 2024-02-20 | 17.54 | 17.54 | 17.18 | 17.39 | 17.19 | qfq | 49,634,684 | 861,597,806 | -2.03% |
| 2024-02-19 | 17.48 | 17.75 | 17.08 | 17.75 | 17.55 | qfq | 77,593,490 | 1,350,874,566 | 6.10% |
| 2024-02-08 | 16.22 | 16.88 | 16.20 | 16.73 | 16.54 | qfq | 56,140,376 | 930,152,149 | 3.91% |
| 2024-02-07 | 15.78 | 16.30 | 15.65 | 16.10 | 15.92 | qfq | 57,076,133 | 915,974,574 | 2.03% |
| 2024-02-06 | 14.50 | 15.83 | 14.43 | 15.78 | 15.60 | qfq | 53,380,487 | 819,375,291 | 7.27% |
| 2024-02-05 | 15.18 | 15.49 | 14.22 | 14.71 | 14.54 | qfq | 53,767,480 | 800,366,011 | -3.22% |
| 2024-02-02 | 15.78 | 16.06 | 14.56 | 15.20 | 15.03 | qfq | 50,755,491 | 774,344,126 | -3.74% |
| 2024-02-01 | 15.53 | 16.30 | 15.32 | 15.79 | 15.61 | qfq | 35,920,557 | 569,588,038 | 1.48% |
| 2024-01-31 | 16.12 | 16.25 | 15.54 | 15.56 | 15.38 | qfq | 35,643,402 | 565,303,987 | -4.13% |
| 2024-01-30 | 16.78 | 17.02 | 16.20 | 16.23 | 16.04 | qfq | 36,256,988 | 601,809,599 | -3.91% |
| 2024-01-29 | 17.50 | 17.57 | 16.80 | 16.89 | 16.70 | qfq | 35,623,877 | 608,349,910 | -3.60% |
| 2024-01-26 | 17.74 | 17.85 | 17.50 | 17.52 | 17.32 | qfq | 39,627,464 | 700,305,534 | -1.52% |
| 2024-01-25 | 17.08 | 17.84 | 16.98 | 17.79 | 17.59 | qfq | 59,668,894 | 1,046,704,536 | 3.19% |
| 2024-01-24 | 17.30 | 17.37 | 16.47 | 17.24 | 17.04 | qfq | 51,457,491 | 870,073,598 | 0.29% |
| 2024-01-23 | 16.48 | 17.37 | 16.41 | 17.19 | 16.99 | qfq | 46,014,625 | 784,095,197 | 3.74% |
| 2024-01-22 | 17.50 | 17.51 | 16.38 | 16.57 | 16.38 | qfq | 41,054,876 | 696,796,769 | -4.16% |
| 2024-01-19 | 17.18 | 17.56 | 17.11 | 17.29 | 17.09 | qfq | 35,573,576 | 617,977,259 | 0.17% |
| 2024-01-18 | 16.80 | 17.29 | 16.65 | 17.26 | 17.06 | qfq | 47,795,336 | 807,456,165 | 1.95% |
| 2024-01-17 | 17.27 | 17.44 | 16.93 | 16.93 | 16.74 | qfq | 27,714,281 | 476,969,298 | -2.25% |
| 2024-01-16 | 17.39 | 17.39 | 16.92 | 17.32 | 17.12 | qfq | 27,968,424 | 479,661,988 | -0.46% |
| 2024-01-15 | 17.40 | 17.60 | 17.15 | 17.40 | 17.20 | qfq | 19,550,525 | 340,052,334 | 0.00% |
| 2024-01-12 | 17.61 | 17.77 | 17.33 | 17.40 | 17.20 | qfq | 28,533,470 | 500,420,557 | -1.86% |
| 2024-01-11 | 17.07 | 17.89 | 17.04 | 17.73 | 17.53 | qfq | 52,372,617 | 922,256,619 | 4.05% |
| 2024-01-10 | 17.13 | 17.33 | 16.80 | 17.04 | 16.84 | qfq | 31,913,075 | 544,549,998 | -0.81% |
| 2024-01-09 | 17.22 | 17.42 | 17.05 | 17.18 | 16.98 | qfq | 28,696,529 | 493,922,400 | 0.59% |
| 2024-01-08 | 17.64 | 17.65 | 17.07 | 17.08 | 16.88 | qfq | 32,420,707 | 560,282,368 | -3.45% |
| 2024-01-05 | 18.21 | 18.24 | 17.56 | 17.69 | 17.49 | qfq | 37,764,702 | 676,602,335 | -2.91% |
| 2024-01-04 | 18.53 | 18.53 | 18.10 | 18.22 | 18.01 | qfq | 30,047,262 | 547,517,820 | -1.67% |
| 2024-01-03 | 18.76 | 18.86 | 18.34 | 18.53 | 18.32 | qfq | 28,255,206 | 523,898,768 | -1.65% |
| 2024-01-02 | 19.32 | 19.35 | 18.84 | 18.84 | 18.62 | qfq | 30,831,158 | 585,145,038 | -2.64% |
| 2023-12-29 | 19.16 | 19.54 | 19.15 | 19.35 | 19.13 | qfq | 36,539,567 | 707,738,761 | 0.68% |
| 2023-12-28 | 18.28 | 19.33 | 18.01 | 19.22 | 19.00 | qfq | 52,478,137 | 990,271,573 | 5.03% |
| 2023-12-27 | 18.18 | 18.48 | 18.18 | 18.30 | 18.09 | qfq | 27,989,331 | 512,764,057 | 0.72% |
| 2023-12-26 | 18.82 | 18.82 | 18.08 | 18.17 | 17.96 | qfq | 30,675,709 | 560,959,611 | -3.66% |
| 2023-12-25 | 18.70 | 19.07 | 18.68 | 18.86 | 18.64 | qfq | 23,730,798 | 447,982,287 | 0.59% |
| 2023-12-22 | 19.18 | 19.34 | 18.68 | 18.75 | 18.54 | qfq | 33,700,410 | 639,514,442 | -2.50% |
| 2023-12-21 | 18.88 | 19.40 | 18.75 | 19.23 | 19.01 | qfq | 36,776,280 | 701,013,017 | 1.00% |
| 2023-12-20 | 19.97 | 19.98 | 19.00 | 19.04 | 18.82 | qfq | 48,153,378 | 931,503,317 | -4.61% |
| 2023-12-19 | 19.88 | 20.10 | 19.73 | 19.96 | 19.73 | qfq | 22,700,922 | 451,575,665 | 0.25% |
| 2023-12-18 | 20.18 | 20.38 | 19.86 | 19.91 | 19.68 | qfq | 27,850,107 | 558,801,280 | -1.82% |
| 2023-12-15 | 20.60 | 20.75 | 20.13 | 20.28 | 20.05 | qfq | 32,203,541 | 657,009,387 | -1.36% |
| 2023-12-14 | 20.75 | 21.27 | 20.53 | 20.56 | 20.32 | qfq | 43,385,653 | 906,596,421 | -0.34% |
| 2023-12-13 | 21.06 | 21.14 | 20.62 | 20.63 | 20.39 | qfq | 32,300,192 | 674,337,496 | -2.23% |
| 2023-12-12 | 21.15 | 21.55 | 20.82 | 21.10 | 20.86 | qfq | 63,574,789 | 1,348,611,806 | 0.48% |
| 2023-12-11 | 20.84 | 21.04 | 20.48 | 21.00 | 20.76 | qfq | 51,804,409 | 1,073,071,191 | 0.29% |
| 2023-12-08 | 19.90 | 21.32 | 19.90 | 20.94 | 20.70 | qfq | 93,864,652 | 1,958,884,047 | 4.96% |
| 2023-12-07 | 19.60 | 20.19 | 19.48 | 19.95 | 19.72 | qfq | 39,370,609 | 781,721,551 | 1.68% |
| 2023-12-06 | 19.56 | 19.84 | 19.41 | 19.62 | 19.40 | qfq | 32,701,108 | 641,146,400 | -0.15% |
| 2023-12-05 | 20.72 | 20.72 | 19.65 | 19.65 | 19.42 | qfq | 56,705,619 | 1,134,120,753 | -5.76% |
| 2023-12-04 | 20.96 | 21.40 | 20.76 | 20.85 | 20.61 | qfq | 51,379,644 | 1,083,427,569 | -0.62% |
| 2023-12-01 | 20.21 | 21.12 | 20.01 | 20.98 | 20.74 | qfq | 57,376,582 | 1,185,615,034 | 3.81% |
| 2023-11-30 | 20.35 | 20.47 | 20.03 | 20.21 | 19.98 | qfq | 28,954,660 | 585,728,267 | -0.93% |
| 2023-11-29 | 20.70 | 20.74 | 20.30 | 20.40 | 20.17 | qfq | 30,970,172 | 634,510,187 | -1.64% |
| 2023-11-28 | 20.59 | 21.18 | 20.45 | 20.74 | 20.50 | qfq | 32,360,161 | 672,427,950 | 0.83% |
| 2023-11-27 | 20.68 | 20.89 | 20.48 | 20.57 | 20.33 | qfq | 28,845,397 | 594,372,829 | -1.01% |
| 2023-11-24 | 21.19 | 21.28 | 20.64 | 20.78 | 20.54 | qfq | 32,774,871 | 683,201,127 | -2.12% |
| 2023-11-23 | 21.02 | 21.25 | 20.71 | 21.23 | 20.99 | qfq | 39,127,513 | 822,171,295 | 0.95% |
| 2023-11-22 | 21.30 | 21.52 | 21.01 | 21.03 | 20.79 | qfq | 41,329,078 | 878,802,420 | -1.41% |
| 2023-11-21 | 22.00 | 22.00 | 21.25 | 21.33 | 21.09 | qfq | 51,769,229 | 1,117,444,331 | -2.51% |
| 2023-11-20 | 21.51 | 22.18 | 21.24 | 21.88 | 21.63 | qfq | 70,458,128 | 1,530,993,247 | 1.63% |
| 2023-11-17 | 21.15 | 21.72 | 21.12 | 21.53 | 21.28 | qfq | 45,824,406 | 983,014,967 | 1.13% |
| 2023-11-16 | 21.38 | 21.75 | 21.29 | 21.29 | 21.05 | qfq | 43,928,098 | 944,056,844 | -1.07% |
| 2023-11-15 | 21.67 | 21.93 | 21.45 | 21.52 | 21.27 | qfq | 54,865,706 | 1,186,461,961 | 0.33% |
| 2023-11-14 | 21.42 | 21.75 | 21.23 | 21.45 | 21.20 | qfq | 48,823,625 | 1,047,069,314 | 0.28% |
| 2023-11-13 | 21.07 | 21.68 | 21.07 | 21.39 | 21.14 | qfq | 69,762,315 | 1,494,058,731 | 1.95% |
| 2023-11-10 | 21.11 | 21.40 | 20.88 | 20.98 | 20.74 | qfq | 62,435,262 | 1,315,709,684 | -2.19% |
| 2023-11-09 | 20.77 | 21.65 | 20.70 | 21.45 | 21.20 | qfq | 93,604,258 | 1,990,804,011 | 3.03% |
| 2023-11-08 | 20.78 | 21.19 | 20.57 | 20.82 | 20.58 | qfq | 66,398,935 | 1,385,302,984 | 0.14% |
| 2023-11-07 | 20.25 | 20.97 | 20.09 | 20.79 | 20.55 | qfq | 63,636,314 | 1,306,682,561 | 2.41% |
| 2023-11-06 | 19.98 | 20.38 | 19.88 | 20.30 | 20.07 | qfq | 53,554,273 | 1,081,765,100 | 2.47% |
| 2023-11-03 | 19.32 | 19.90 | 19.30 | 19.81 | 19.58 | qfq | 49,161,412 | 966,529,426 | 2.54% |
| 2023-11-02 | 19.76 | 19.76 | 19.26 | 19.32 | 19.10 | qfq | 38,021,198 | 739,325,885 | -1.18% |
| 2023-11-01 | 19.65 | 19.96 | 19.50 | 19.55 | 19.33 | qfq | 35,533,605 | 699,236,937 | -0.31% |
| 2023-10-31 | 20.00 | 20.22 | 19.44 | 19.61 | 19.39 | qfq | 43,018,089 | 845,304,865 | -1.80% |
| 2023-10-30 | 19.67 | 20.07 | 19.50 | 19.97 | 19.74 | qfq | 46,484,847 | 921,335,226 | 1.42% |
| 2023-10-27 | 19.70 | 19.90 | 19.40 | 19.69 | 19.46 | qfq | 47,708,293 | 935,876,937 | -0.91% |
| 2023-10-26 | 19.43 | 19.88 | 19.35 | 19.87 | 19.64 | qfq | 28,261,232 | 555,139,340 | 1.17% |
| 2023-10-25 | 19.83 | 20.03 | 19.54 | 19.64 | 19.42 | qfq | 33,668,566 | 665,765,535 | 0.20% |
| 2023-10-24 | 19.69 | 19.95 | 19.30 | 19.60 | 19.38 | qfq | 30,590,385 | 599,283,031 | 0.87% |
| 2023-10-23 | 20.03 | 20.08 | 19.30 | 19.43 | 19.21 | qfq | 31,055,146 | 608,147,939 | -2.95% |
| 2023-10-20 | 20.39 | 20.66 | 19.95 | 20.02 | 19.79 | qfq | 30,150,808 | 608,107,988 | -2.39% |
| 2023-10-19 | 20.60 | 21.10 | 20.30 | 20.51 | 20.28 | qfq | 45,840,146 | 951,318,779 | -0.05% |
| 2023-10-18 | 21.35 | 21.60 | 19.73 | 20.52 | 20.28 | qfq | 89,278,786 | 1,807,685,639 | -6.26% |
| 2023-10-17 | 22.33 | 22.37 | 21.79 | 21.89 | 21.64 | qfq | 26,374,236 | 578,471,285 | -1.26% |
| 2023-10-16 | 22.46 | 22.62 | 21.98 | 22.17 | 21.92 | qfq | 31,495,941 | 699,575,166 | -1.73% |
| 2023-10-13 | 23.01 | 23.04 | 22.50 | 22.56 | 22.30 | qfq | 31,925,481 | 724,703,962 | -2.42% |
| 2023-10-12 | 23.84 | 23.95 | 23.01 | 23.12 | 22.86 | qfq | 37,993,351 | 884,701,749 | -2.41% |
| 2023-10-11 | 23.29 | 24.24 | 23.25 | 23.69 | 23.42 | qfq | 41,714,028 | 992,160,039 | 1.80% |
| 2023-10-10 | 23.66 | 23.75 | 23.26 | 23.27 | 23.00 | qfq | 23,902,377 | 559,821,671 | -1.31% |
| 2023-10-09 | 23.47 | 23.79 | 23.20 | 23.58 | 23.31 | qfq | 24,047,900 | 565,066,928 | 0.04% |
| 2023-09-28 | 23.39 | 23.75 | 23.20 | 23.57 | 23.30 | qfq | 28,380,368 | 664,783,039 | 0.77% |
| 2023-09-27 | 23.30 | 23.75 | 23.30 | 23.39 | 23.12 | qfq | 29,506,094 | 693,580,130 | -0.34% |
| 2023-09-26 | 23.49 | 24.24 | 23.39 | 23.47 | 23.20 | qfq | 47,681,676 | 1,130,602,266 | -0.17% |
| 2023-09-25 | 24.54 | 24.54 | 22.98 | 23.51 | 23.24 | qfq | 83,509,892 | 1,965,850,718 | -6.71% |
| 2023-09-22 | 24.19 | 25.33 | 23.90 | 25.20 | 24.91 | qfq | 50,243,859 | 1,254,006,120 | 4.05% |
| 2023-09-21 | 23.95 | 24.80 | 23.88 | 24.22 | 23.94 | qfq | 32,675,471 | 796,965,640 | 0.87% |
| 2023-09-20 | 24.08 | 24.67 | 24.00 | 24.01 | 23.73 | qfq | 25,196,780 | 612,419,860 | -0.12% |
| 2023-09-19 | 24.33 | 24.59 | 23.93 | 24.04 | 23.76 | qfq | 21,824,085 | 526,091,179 | -1.64% |
| 2023-09-18 | 24.41 | 24.81 | 24.29 | 24.44 | 24.16 | qfq | 23,756,965 | 582,112,128 | -0.73% |
| 2023-09-15 | 25.02 | 25.14 | 24.50 | 24.62 | 24.34 | qfq | 19,893,422 | 492,925,124 | -1.52% |
| 2023-09-14 | 25.06 | 25.53 | 24.80 | 25.00 | 24.71 | qfq | 19,409,158 | 487,275,666 | -0.52% |
| 2023-09-13 | 26.02 | 26.07 | 24.85 | 25.13 | 24.84 | qfq | 30,112,748 | 760,719,583 | -4.08% |
| 2023-09-12 | 25.87 | 26.56 | 25.75 | 26.20 | 25.90 | qfq | 23,720,772 | 620,750,490 | 0.89% |
| 2023-09-11 | 24.90 | 26.81 | 24.83 | 25.97 | 25.67 | qfq | 38,260,014 | 988,096,629 | 4.09% |
| 2023-09-08 | 25.06 | 25.34 | 24.79 | 24.95 | 24.66 | qfq | 18,200,619 | 454,510,991 | -1.03% |
| 2023-09-07 | 26.07 | 26.07 | 25.21 | 25.21 | 24.92 | qfq | 25,294,554 | 644,336,681 | -3.41% |
| 2023-09-06 | 26.20 | 26.31 | 25.59 | 26.10 | 25.80 | qfq | 21,697,981 | 562,692,872 | -0.57% |
| 2023-09-05 | 26.80 | 26.90 | 26.18 | 26.25 | 25.95 | qfq | 23,634,315 | 624,618,333 | -2.31% |
| 2023-09-04 | 26.69 | 26.97 | 26.28 | 26.87 | 26.56 | qfq | 32,827,449 | 872,985,373 | 1.82% |
| 2023-09-01 | 26.96 | 27.10 | 26.15 | 26.39 | 26.09 | qfq | 23,281,354 | 617,280,891 | -2.01% |
| 2023-08-31 | 27.00 | 27.29 | 26.71 | 26.93 | 26.62 | qfq | 23,917,508 | 646,719,560 | -0.66% |
| 2023-08-30 | 26.55 | 27.70 | 26.50 | 27.11 | 26.80 | qfq | 49,570,840 | 1,346,334,627 | 1.80% |
| 2023-08-29 | 25.48 | 26.79 | 25.08 | 26.63 | 26.32 | qfq | 59,653,317 | 1,562,254,620 | 4.47% |
| 2023-08-28 | 25.72 | 26.15 | 25.31 | 25.49 | 25.20 | qfq | 53,717,083 | 1,381,461,463 | 4.38% |
| 2023-08-25 | 25.08 | 25.16 | 24.25 | 24.42 | 24.14 | qfq | 48,690,372 | 1,193,607,380 | -4.57% |
| 2023-08-24 | 25.80 | 25.99 | 25.34 | 25.59 | 25.30 | qfq | 28,833,095 | 740,920,703 | 1.15% |
| 2023-08-23 | 26.00 | 26.00 | 25.21 | 25.30 | 25.01 | qfq | 28,107,122 | 717,223,642 | -3.66% |
| 2023-08-22 | 26.00 | 26.37 | 25.44 | 26.26 | 25.96 | qfq | 34,589,801 | 896,377,148 | 2.62% |
| 2023-08-21 | 25.39 | 26.01 | 25.12 | 25.59 | 25.30 | qfq | 24,312,072 | 624,165,023 | 1.39% |
| 2023-08-18 | 25.91 | 26.32 | 25.23 | 25.24 | 24.95 | qfq | 25,806,288 | 660,720,537 | -2.92% |
| 2023-08-17 | 25.68 | 26.27 | 25.51 | 26.00 | 25.70 | qfq | 24,148,602 | 626,559,134 | 0.54% |
| 2023-08-16 | 26.41 | 26.65 | 25.80 | 25.86 | 25.56 | qfq | 25,341,094 | 659,400,126 | -2.27% |
| 2023-08-15 | 27.10 | 27.36 | 26.17 | 26.46 | 26.16 | qfq | 24,074,158 | 641,746,829 | -2.14% |
| 2023-08-14 | 25.93 | 27.12 | 25.87 | 27.04 | 26.73 | qfq | 24,092,469 | 641,548,843 | 2.27% |
| 2023-08-11 | 27.40 | 27.60 | 26.38 | 26.44 | 26.14 | qfq | 28,198,168 | 757,432,554 | -3.04% |
| 2023-08-10 | 27.19 | 27.36 | 26.95 | 27.27 | 26.96 | qfq | 24,337,803 | 660,590,308 | 0.04% |
| 2023-08-09 | 28.19 | 28.55 | 27.11 | 27.26 | 26.95 | qfq | 38,407,119 | 1,062,970,032 | -3.50% |
| 2023-08-08 | 28.73 | 28.82 | 28.25 | 28.25 | 27.93 | qfq | 22,993,064 | 654,552,439 | -0.60% |
| 2023-08-07 | 28.98 | 29.68 | 28.40 | 28.42 | 28.09 | qfq | 56,311,808 | 1,633,219,163 | -1.46% |
| 2023-08-04 | 27.39 | 29.09 | 27.38 | 28.84 | 28.51 | qfq | 63,947,305 | 1,825,551,380 | 4.87% |
| 2023-08-03 | 27.41 | 27.85 | 27.21 | 27.50 | 27.18 | qfq | 24,997,599 | 687,960,269 | -0.65% |
| 2023-08-02 | 27.54 | 27.81 | 27.38 | 27.68 | 27.36 | qfq | 21,702,263 | 599,182,172 | 0.00% |
| 2023-08-01 | 27.20 | 27.98 | 26.89 | 27.68 | 27.36 | qfq | 36,201,446 | 994,822,691 | 1.47% |
| 2023-07-31 | 26.90 | 27.86 | 26.52 | 27.28 | 26.97 | qfq | 42,511,858 | 1,163,408,897 | 1.26% |
| 2023-07-28 | 27.35 | 27.49 | 26.91 | 26.94 | 26.63 | qfq | 43,595,656 | 1,182,046,455 | -1.43% |
| 2023-07-27 | 27.69 | 27.77 | 27.15 | 27.33 | 27.02 | qfq | 28,287,392 | 774,414,602 | -1.41% |
| 2023-07-26 | 28.38 | 28.38 | 27.46 | 27.72 | 27.40 | qfq | 30,648,551 | 850,312,363 | -2.60% |
| 2023-07-25 | 28.57 | 28.90 | 27.80 | 28.46 | 28.13 | qfq | 49,164,332 | 1,395,990,665 | 0.74% |
| 2023-07-24 | 27.32 | 29.00 | 27.29 | 28.25 | 27.93 | qfq | 51,800,874 | 1,468,176,272 | 3.37% |
| 2023-07-21 | 27.46 | 27.70 | 27.12 | 27.33 | 27.02 | qfq | 28,981,571 | 795,338,728 | -0.87% |
| 2023-07-20 | 28.70 | 28.77 | 27.36 | 27.57 | 27.25 | qfq | 54,446,280 | 1,515,304,833 | -3.90% |
| 2023-07-19 | 29.28 | 29.50 | 28.53 | 28.69 | 28.36 | qfq | 39,165,303 | 1,128,036,662 | -1.54% |
| 2023-07-18 | 29.92 | 30.05 | 29.07 | 29.14 | 28.81 | qfq | 39,801,776 | 1,174,654,586 | -2.25% |