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
大族激光002008.SZ
最近收盘价101.912026-07-17
最近交易日2026-07-17
成交量（股）57,379,634
成交额（元）6,004,680,032
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-15 | 2026-05-21 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-15 | 2025-05-21 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-13 | 2024-05-17 | cash_dividend | 0.2 | — | — | — | 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 | 107.50 | 109.63 | 100.00 | 101.91 | 101.91 | qfq | 57,379,634 | 6,004,680,032 | -5.73% |
| 2026-07-16 | 113.29 | 115.13 | 106.60 | 108.10 | 108.10 | qfq | 42,971,261 | 4,763,800,646 | -5.47% |
| 2026-07-15 | 121.80 | 122.20 | 113.88 | 114.36 | 114.36 | qfq | 46,330,201 | 5,418,038,753 | -4.30% |
| 2026-07-14 | 113.40 | 121.98 | 107.56 | 119.50 | 119.50 | qfq | 80,576,662 | 9,190,466,030 | 1.90% |
| 2026-07-13 | 131.19 | 131.29 | 117.27 | 117.27 | 117.27 | qfq | 64,290,894 | 7,756,843,865 | -10.00% |
| 2026-07-10 | 138.88 | 140.68 | 127.00 | 130.30 | 130.30 | qfq | 117,239,342 | 15,786,531,022 | -0.46% |
| 2026-07-09 | 130.10 | 131.99 | 122.67 | 130.90 | 130.90 | qfq | 52,076,423 | 6,657,670,677 | 2.35% |
| 2026-07-08 | 130.31 | 134.48 | 126.00 | 127.90 | 127.90 | qfq | 37,919,832 | 4,949,662,948 | -1.88% |
| 2026-07-07 | 129.63 | 133.80 | 126.72 | 130.35 | 130.35 | qfq | 38,701,492 | 5,052,307,262 | -0.47% |
| 2026-07-06 | 130.95 | 138.50 | 129.63 | 130.97 | 130.97 | qfq | 54,145,837 | 7,244,230,412 | 1.03% |
| 2026-07-03 | 125.01 | 134.20 | 124.68 | 129.64 | 129.64 | qfq | 57,863,854 | 7,529,409,285 | 3.70% |
| 2026-07-02 | 130.26 | 133.40 | 125.00 | 125.01 | 125.01 | qfq | 70,479,379 | 9,051,972,915 | -9.40% |
| 2026-07-01 | 149.00 | 150.49 | 136.88 | 137.98 | 137.98 | qfq | 79,783,935 | 11,409,824,784 | -8.08% |
| 2026-06-30 | 144.01 | 155.32 | 138.68 | 150.11 | 150.11 | qfq | 105,143,110 | 15,702,255,975 | 6.31% |
| 2026-06-29 | 150.00 | 157.42 | 137.00 | 141.20 | 141.20 | qfq | 105,143,731 | 15,251,131,300 | -6.66% |
| 2026-06-26 | 168.08 | 168.08 | 151.00 | 151.27 | 151.27 | qfq | 126,183,743 | 19,961,073,007 | -1.00% |
| 2026-06-25 | 153.75 | 156.60 | 147.80 | 152.80 | 152.80 | qfq | 87,357,629 | 13,263,687,705 | 0.37% |
| 2026-06-24 | 136.73 | 157.74 | 135.00 | 152.23 | 152.23 | qfq | 118,722,643 | 17,500,672,231 | 4.91% |
| 2026-06-23 | 134.00 | 145.12 | 132.00 | 145.11 | 145.11 | qfq | 122,453,668 | 17,237,388,367 | 9.99% |
| 2026-06-22 | 136.88 | 140.35 | 128.00 | 131.93 | 131.93 | qfq | 87,782,196 | 11,729,459,354 | -2.20% |
| 2026-06-18 | 135.54 | 137.86 | 129.20 | 134.90 | 134.90 | qfq | 86,989,919 | 11,586,563,769 | -0.69% |
| 2026-06-17 | 139.35 | 143.00 | 130.08 | 135.84 | 135.84 | qfq | 103,713,751 | 14,259,891,350 | -0.57% |
| 2026-06-16 | 125.74 | 136.62 | 123.00 | 136.62 | 136.62 | qfq | 58,579,795 | 7,710,997,436 | 10.00% |
| 2026-06-15 | 121.15 | 125.13 | 118.00 | 124.20 | 124.20 | qfq | 44,952,376 | 5,511,808,032 | 4.26% |
| 2026-06-12 | 127.00 | 127.20 | 118.00 | 119.12 | 119.12 | qfq | 37,167,710 | 4,497,788,890 | -1.92% |
| 2026-06-11 | 121.28 | 126.00 | 119.45 | 121.45 | 121.45 | qfq | 34,585,756 | 4,217,409,056 | -0.84% |
| 2026-06-10 | 122.00 | 123.45 | 116.30 | 122.48 | 122.48 | qfq | 44,851,396 | 5,351,162,548 | -1.62% |
| 2026-06-09 | 123.03 | 126.01 | 118.90 | 124.50 | 124.50 | qfq | 40,294,229 | 4,926,607,564 | 3.01% |
| 2026-06-08 | 122.22 | 127.04 | 120.35 | 120.86 | 120.86 | qfq | 57,876,466 | 7,152,025,887 | -5.48% |
| 2026-06-05 | 133.99 | 135.62 | 127.00 | 127.87 | 127.87 | qfq | 56,817,932 | 7,457,995,986 | -5.04% |
| 2026-06-04 | 129.75 | 138.00 | 126.59 | 134.65 | 134.65 | qfq | 67,300,191 | 8,942,412,429 | 3.10% |
| 2026-06-03 | 127.08 | 134.60 | 124.00 | 130.60 | 130.60 | qfq | 56,159,625 | 7,364,210,983 | 2.83% |
| 2026-06-02 | 125.10 | 129.76 | 123.32 | 127.00 | 127.00 | qfq | 36,798,888 | 4,671,385,990 | 1.67% |
| 2026-06-01 | 133.68 | 136.52 | 124.80 | 124.91 | 124.91 | qfq | 40,149,208 | 5,138,824,535 | -5.26% |
| 2026-05-29 | 136.10 | 137.69 | 130.07 | 131.85 | 131.85 | qfq | 38,903,490 | 5,169,098,665 | -3.04% |
| 2026-05-28 | 132.88 | 137.85 | 132.55 | 135.98 | 135.98 | qfq | 45,881,177 | 6,207,185,500 | 3.56% |
| 2026-05-27 | 134.01 | 138.00 | 129.00 | 131.31 | 131.31 | qfq | 48,271,582 | 6,444,488,219 | -3.06% |
| 2026-05-26 | 142.18 | 143.00 | 130.10 | 135.45 | 135.45 | qfq | 73,936,510 | 9,890,017,834 | -4.77% |
| 2026-05-25 | 146.80 | 147.52 | 138.15 | 142.23 | 142.23 | qfq | 46,237,582 | 6,573,441,309 | -2.77% |
| 2026-05-22 | 139.74 | 150.00 | 139.74 | 146.28 | 146.28 | qfq | 56,873,562 | 8,245,239,380 | 2.59% |
| 2026-05-21 | 146.61 | 152.49 | 140.01 | 142.59 | 142.59 | qfq | 66,430,640 | 9,777,674,204 | -1.35% |
| 2026-05-20 | 135.80 | 145.90 | 135.68 | 144.54 | 144.34 | qfq | 62,446,735 | 8,816,772,876 | 5.51% |
| 2026-05-19 | 137.89 | 139.91 | 133.91 | 136.99 | 136.80 | qfq | 43,875,387 | 6,017,833,072 | -1.11% |
| 2026-05-18 | 141.04 | 142.80 | 136.77 | 138.53 | 138.34 | qfq | 58,627,716 | 8,158,243,041 | -3.33% |
| 2026-05-15 | 149.24 | 151.10 | 138.71 | 143.30 | 143.10 | qfq | 54,570,444 | 7,811,749,166 | -3.97% |
| 2026-05-14 | 153.00 | 156.50 | 147.07 | 149.23 | 149.02 | qfq | 61,222,549 | 9,242,500,394 | 0.74% |
| 2026-05-13 | 138.32 | 148.13 | 137.35 | 148.13 | 147.93 | qfq | 43,889,004 | 6,410,208,165 | 10.00% |
| 2026-05-12 | 134.20 | 139.82 | 128.28 | 134.66 | 134.47 | qfq | 66,462,436 | 8,818,224,237 | 0.29% |
| 2026-05-11 | 124.50 | 134.27 | 124.50 | 134.27 | 134.08 | qfq | 67,436,577 | 8,736,127,414 | 10.00% |
| 2026-05-08 | 115.40 | 122.92 | 112.20 | 122.06 | 121.89 | qfq | 64,952,395 | 7,578,388,916 | 8.58% |
| 2026-05-07 | 102.07 | 112.41 | 102.07 | 112.41 | 112.25 | qfq | 41,390,671 | 4,529,566,448 | 10.00% |
| 2026-05-06 | 101.10 | 103.95 | 98.89 | 102.19 | 102.05 | qfq | 54,167,251 | 5,516,307,986 | 1.46% |
| 2026-04-30 | 102.31 | 104.11 | 98.33 | 100.72 | 100.58 | qfq | 63,296,645 | 6,325,656,267 | -2.54% |
| 2026-04-29 | 104.00 | 105.87 | 101.17 | 103.34 | 103.20 | qfq | 37,445,856 | 3,878,639,317 | -1.79% |
| 2026-04-28 | 103.00 | 110.96 | 101.00 | 105.22 | 105.07 | qfq | 57,777,050 | 6,129,395,047 | 0.53% |
| 2026-04-27 | 100.99 | 107.00 | 99.56 | 104.67 | 104.53 | qfq | 51,192,259 | 5,331,258,029 | 2.16% |
| 2026-04-24 | 103.60 | 105.99 | 99.50 | 102.46 | 102.32 | qfq | 52,675,577 | 5,383,715,625 | -1.10% |
| 2026-04-23 | 95.00 | 103.60 | 93.56 | 103.60 | 103.46 | qfq | 65,119,431 | 6,522,707,729 | 10.00% |
| 2026-04-22 | 91.31 | 96.00 | 91.31 | 94.18 | 94.05 | qfq | 43,025,382 | 4,048,309,866 | 1.49% |
| 2026-04-21 | 89.60 | 95.80 | 88.84 | 92.80 | 92.67 | qfq | 46,023,065 | 4,297,078,480 | 4.06% |
| 2026-04-20 | 88.59 | 91.68 | 86.70 | 89.18 | 89.06 | qfq | 46,265,418 | 4,127,982,404 | 1.85% |
| 2026-04-17 | 88.40 | 89.71 | 86.27 | 87.56 | 87.44 | qfq | 50,734,466 | 4,449,362,493 | 1.03% |
| 2026-04-16 | 77.81 | 86.67 | 77.81 | 86.67 | 86.55 | qfq | 50,276,452 | 4,261,162,780 | 10.00% |
| 2026-04-15 | 82.62 | 82.81 | 78.40 | 78.79 | 78.68 | qfq | 51,355,671 | 4,105,351,114 | -4.73% |
| 2026-04-14 | 76.60 | 83.36 | 76.06 | 82.70 | 82.59 | qfq | 55,495,107 | 4,544,435,292 | 9.13% |
| 2026-04-13 | 75.01 | 76.82 | 75.01 | 75.78 | 75.68 | qfq | 32,671,112 | 2,475,138,258 | -1.01% |
| 2026-04-10 | 76.36 | 77.32 | 75.55 | 76.55 | 76.44 | qfq | 45,146,217 | 3,449,960,761 | 0.25% |
| 2026-04-09 | 71.00 | 77.88 | 70.54 | 76.36 | 76.25 | qfq | 66,494,033 | 4,969,879,282 | 7.85% |
| 2026-04-08 | 67.90 | 70.80 | 65.42 | 70.80 | 70.70 | qfq | 58,357,688 | 3,990,649,512 | 10.01% |
| 2026-04-07 | 64.59 | 65.71 | 63.26 | 64.36 | 64.27 | qfq | 28,970,971 | 1,864,646,499 | 0.78% |
| 2026-04-03 | 62.23 | 65.48 | 61.81 | 63.86 | 63.77 | qfq | 28,384,406 | 1,812,144,658 | 3.48% |
| 2026-04-02 | 63.90 | 64.23 | 60.89 | 61.71 | 61.62 | qfq | 23,145,627 | 1,438,698,072 | -3.73% |
| 2026-04-01 | 63.36 | 64.50 | 62.07 | 64.10 | 64.01 | qfq | 31,152,949 | 1,973,309,215 | 4.60% |
| 2026-03-31 | 63.90 | 64.55 | 60.82 | 61.28 | 61.20 | qfq | 24,924,444 | 1,553,286,593 | -4.03% |
| 2026-03-30 | 62.83 | 64.57 | 61.40 | 63.85 | 63.76 | qfq | 23,572,796 | 1,488,283,789 | 1.57% |
| 2026-03-27 | 60.49 | 64.25 | 60.48 | 62.86 | 62.77 | qfq | 19,333,641 | 1,214,269,257 | 1.53% |
| 2026-03-26 | 64.34 | 64.38 | 61.58 | 61.91 | 61.82 | qfq | 19,192,161 | 1,197,342,933 | -3.10% |
| 2026-03-25 | 63.00 | 66.06 | 62.74 | 63.89 | 63.80 | qfq | 33,673,193 | 2,176,775,151 | 3.45% |
| 2026-03-24 | 61.83 | 62.38 | 59.62 | 61.76 | 61.67 | qfq | 29,175,773 | 1,780,138,253 | 3.11% |
| 2026-03-23 | 62.10 | 63.96 | 59.20 | 59.90 | 59.82 | qfq | 39,287,120 | 2,402,878,404 | -7.26% |
| 2026-03-20 | 63.78 | 66.11 | 62.53 | 64.59 | 64.50 | qfq | 41,742,317 | 2,704,583,751 | 2.52% |
| 2026-03-19 | 64.40 | 64.40 | 62.48 | 63.00 | 62.91 | qfq | 25,405,010 | 1,610,287,721 | -3.27% |
| 2026-03-18 | 64.02 | 65.48 | 63.85 | 65.13 | 65.04 | qfq | 27,623,712 | 1,789,127,979 | 2.20% |
| 2026-03-17 | 67.82 | 68.26 | 63.50 | 63.73 | 63.64 | qfq | 29,343,444 | 1,906,640,238 | -5.39% |
| 2026-03-16 | 68.68 | 68.69 | 65.90 | 67.36 | 67.27 | qfq | 32,669,543 | 2,188,222,279 | -1.95% |
| 2026-03-13 | 70.53 | 71.10 | 68.00 | 68.70 | 68.60 | qfq | 26,012,224 | 1,803,379,437 | -2.90% |
| 2026-03-12 | 71.75 | 72.80 | 69.55 | 70.75 | 70.65 | qfq | 26,694,062 | 1,885,751,424 | -2.21% |
| 2026-03-11 | 73.27 | 75.06 | 71.70 | 72.35 | 72.25 | qfq | 35,434,211 | 2,588,849,543 | -0.90% |
| 2026-03-10 | 69.06 | 73.78 | 69.06 | 73.01 | 72.91 | qfq | 44,711,076 | 3,210,844,352 | 7.73% |
| 2026-03-09 | 66.60 | 68.00 | 64.30 | 67.77 | 67.68 | qfq | 51,732,245 | 3,408,903,635 | -2.55% |
| 2026-03-06 | 71.31 | 71.90 | 68.25 | 69.54 | 69.44 | qfq | 32,810,834 | 2,291,702,155 | -2.71% |
| 2026-03-05 | 69.66 | 74.18 | 69.00 | 71.48 | 71.38 | qfq | 49,819,085 | 3,579,172,227 | 2.04% |
| 2026-03-04 | 69.80 | 70.82 | 67.46 | 70.05 | 69.95 | qfq | 41,782,443 | 2,908,487,270 | -0.57% |
| 2026-03-03 | 74.50 | 74.75 | 70.20 | 70.45 | 70.35 | qfq | 72,444,502 | 5,205,477,642 | -5.59% |
| 2026-03-02 | 71.00 | 75.88 | 70.71 | 74.62 | 74.52 | qfq | 55,739,363 | 4,145,912,114 | 3.21% |
| 2026-02-27 | 69.72 | 73.21 | 68.72 | 72.30 | 72.20 | qfq | 83,346,617 | 5,930,940,766 | 3.70% |
| 2026-02-26 | 64.10 | 69.72 | 64.10 | 69.72 | 69.62 | qfq | 52,600,614 | 3,592,874,398 | 10.00% |
| 2026-02-25 | 58.60 | 63.50 | 58.10 | 63.38 | 63.29 | qfq | 60,136,314 | 3,702,551,258 | 7.73% |
| 2026-02-24 | 54.73 | 59.40 | 54.53 | 58.83 | 58.75 | qfq | 60,561,514 | 3,520,683,265 | 7.94% |
| 2026-02-13 | 51.12 | 55.26 | 51.07 | 54.50 | 54.42 | qfq | 54,933,047 | 2,953,251,504 | 2.62% |
| 2026-02-12 | 49.78 | 53.53 | 48.23 | 53.11 | 53.04 | qfq | 48,096,182 | 2,457,790,083 | 6.69% |
| 2026-02-11 | 50.01 | 51.28 | 49.56 | 49.78 | 49.71 | qfq | 14,359,413 | 722,444,012 | -0.86% |
| 2026-02-10 | 50.11 | 50.47 | 49.52 | 50.21 | 50.14 | qfq | 19,165,198 | 960,646,156 | -0.08% |
| 2026-02-09 | 48.99 | 50.79 | 48.92 | 50.25 | 50.18 | qfq | 23,775,401 | 1,191,389,229 | 4.58% |
| 2026-02-06 | 48.19 | 49.39 | 47.43 | 48.05 | 47.98 | qfq | 19,655,950 | 949,247,629 | -1.84% |
| 2026-02-05 | 50.08 | 50.50 | 48.83 | 48.95 | 48.88 | qfq | 21,914,086 | 1,082,110,455 | -2.86% |
| 2026-02-04 | 50.25 | 50.96 | 48.88 | 50.39 | 50.32 | qfq | 29,483,957 | 1,476,236,500 | -0.06% |
| 2026-02-03 | 48.10 | 50.48 | 47.48 | 50.42 | 50.35 | qfq | 44,276,687 | 2,179,979,635 | 7.00% |
| 2026-02-02 | 48.10 | 48.75 | 46.80 | 47.12 | 47.05 | qfq | 29,538,438 | 1,401,963,394 | -2.34% |
| 2026-01-30 | 48.70 | 49.12 | 46.40 | 48.25 | 48.18 | qfq | 40,726,538 | 1,951,780,742 | -0.31% |
| 2026-01-29 | 51.44 | 51.88 | 48.20 | 48.40 | 48.33 | qfq | 57,231,558 | 2,837,711,879 | -7.16% |
| 2026-01-28 | 52.85 | 53.22 | 51.60 | 52.13 | 52.06 | qfq | 32,102,364 | 1,679,907,403 | -2.34% |
| 2026-01-27 | 51.27 | 53.71 | 50.70 | 53.38 | 53.31 | qfq | 43,054,507 | 2,258,637,909 | 4.71% |
| 2026-01-26 | 51.12 | 52.60 | 50.45 | 50.98 | 50.91 | qfq | 35,614,291 | 1,829,894,840 | -0.91% |
| 2026-01-23 | 52.05 | 52.80 | 50.08 | 51.45 | 51.38 | qfq | 31,732,111 | 1,617,930,210 | 0.00% |
| 2026-01-22 | 49.88 | 52.64 | 49.84 | 51.45 | 51.38 | qfq | 57,788,528 | 2,962,604,612 | 3.48% |
| 2026-01-21 | 46.27 | 50.59 | 46.10 | 49.72 | 49.65 | qfq | 45,664,949 | 2,220,551,776 | 6.72% |
| 2026-01-20 | 48.00 | 48.09 | 46.09 | 46.59 | 46.53 | qfq | 35,530,774 | 1,659,550,143 | -3.18% |
| 2026-01-19 | 46.81 | 48.58 | 46.37 | 48.12 | 48.05 | qfq | 53,757,366 | 2,565,120,745 | 2.04% |
| 2026-01-16 | 45.00 | 47.41 | 44.51 | 47.16 | 47.09 | qfq | 54,140,571 | 2,498,123,732 | 5.46% |
| 2026-01-15 | 42.93 | 45.06 | 42.55 | 44.72 | 44.66 | qfq | 36,898,967 | 1,620,034,183 | 4.15% |
| 2026-01-14 | 42.78 | 43.95 | 42.52 | 42.94 | 42.88 | qfq | 40,087,654 | 1,729,276,686 | 2.80% |
| 2026-01-13 | 43.82 | 43.97 | 41.70 | 41.77 | 41.71 | qfq | 42,341,978 | 1,804,423,610 | -5.52% |
| 2026-01-12 | 44.49 | 44.68 | 43.24 | 44.21 | 44.15 | qfq | 47,238,446 | 2,076,564,677 | -0.43% |
| 2026-01-09 | 42.55 | 46.94 | 42.33 | 44.40 | 44.34 | qfq | 71,158,680 | 3,223,300,013 | 4.05% |
| 2026-01-08 | 43.51 | 43.73 | 42.36 | 42.67 | 42.61 | qfq | 29,468,819 | 1,261,448,565 | -2.89% |
| 2026-01-07 | 43.00 | 44.58 | 42.35 | 43.94 | 43.88 | qfq | 37,895,349 | 1,665,365,886 | 3.27% |
| 2026-01-06 | 42.50 | 42.97 | 41.97 | 42.55 | 42.49 | qfq | 23,903,847 | 1,015,947,569 | -0.37% |
| 2026-01-05 | 41.86 | 43.75 | 41.44 | 42.71 | 42.65 | qfq | 32,971,826 | 1,408,559,172 | 3.69% |
| 2025-12-31 | 41.75 | 41.98 | 41.07 | 41.19 | 41.13 | qfq | 16,103,373 | 667,817,800 | -1.69% |
| 2025-12-30 | 42.05 | 42.67 | 41.31 | 41.90 | 41.84 | qfq | 26,236,267 | 1,099,590,527 | -0.45% |
| 2025-12-29 | 42.99 | 43.50 | 41.80 | 42.09 | 42.03 | qfq | 28,971,109 | 1,226,530,952 | -0.73% |
| 2025-12-26 | 41.76 | 42.93 | 41.26 | 42.40 | 42.34 | qfq | 35,330,385 | 1,487,499,966 | 1.48% |
| 2025-12-25 | 41.32 | 42.24 | 40.88 | 41.78 | 41.72 | qfq | 35,001,225 | 1,454,938,334 | 0.48% |
| 2025-12-24 | 38.38 | 42.08 | 38.00 | 41.58 | 41.52 | qfq | 52,277,324 | 2,117,490,752 | 8.34% |
| 2025-12-23 | 38.17 | 38.79 | 37.80 | 38.38 | 38.33 | qfq | 19,312,416 | 741,302,692 | 0.58% |
| 2025-12-22 | 37.22 | 38.48 | 37.13 | 38.16 | 38.11 | qfq | 21,596,212 | 820,180,611 | 3.19% |
| 2025-12-19 | 37.30 | 37.58 | 36.83 | 36.98 | 36.93 | qfq | 12,615,497 | 468,919,460 | -0.32% |
| 2025-12-18 | 37.35 | 37.85 | 37.02 | 37.10 | 37.05 | qfq | 12,569,846 | 470,110,603 | -1.67% |
| 2025-12-17 | 36.18 | 37.84 | 36.18 | 37.73 | 37.68 | qfq | 17,568,862 | 650,257,596 | 4.52% |
| 2025-12-16 | 36.82 | 37.27 | 35.79 | 36.10 | 36.05 | qfq | 17,857,222 | 647,339,418 | -2.41% |
| 2025-12-15 | 37.87 | 37.90 | 36.81 | 36.99 | 36.94 | qfq | 21,304,873 | 794,631,229 | -2.71% |
| 2025-12-12 | 38.05 | 38.42 | 37.45 | 38.02 | 37.97 | qfq | 20,319,820 | 770,878,284 | -0.34% |
| 2025-12-11 | 39.00 | 39.27 | 38.14 | 38.15 | 38.10 | qfq | 18,635,283 | 720,158,940 | -2.18% |
| 2025-12-10 | 38.78 | 39.47 | 38.50 | 39.00 | 38.95 | qfq | 18,795,034 | 729,801,384 | -0.26% |
| 2025-12-09 | 39.34 | 39.61 | 38.68 | 39.10 | 39.05 | qfq | 25,861,657 | 1,012,705,759 | -1.01% |
| 2025-12-08 | 38.09 | 40.29 | 37.92 | 39.50 | 39.45 | qfq | 38,825,374 | 1,518,231,667 | 4.17% |
| 2025-12-05 | 36.55 | 38.39 | 36.40 | 37.92 | 37.87 | qfq | 30,632,943 | 1,153,603,006 | 3.55% |
| 2025-12-04 | 36.58 | 36.96 | 35.79 | 36.62 | 36.57 | qfq | 11,650,526 | 424,322,029 | 0.69% |
| 2025-12-03 | 36.87 | 37.29 | 36.29 | 36.37 | 36.32 | qfq | 15,219,367 | 558,878,853 | -1.76% |
| 2025-12-02 | 36.85 | 37.31 | 36.56 | 37.02 | 36.97 | qfq | 15,611,473 | 576,761,501 | -0.30% |
| 2025-12-01 | 37.18 | 37.30 | 36.50 | 37.13 | 37.08 | qfq | 17,615,110 | 649,789,978 | 0.98% |
| 2025-11-28 | 36.15 | 36.96 | 36.11 | 36.77 | 36.72 | qfq | 14,342,778 | 525,660,134 | 1.63% |
| 2025-11-27 | 36.39 | 37.34 | 36.05 | 36.18 | 36.13 | qfq | 17,127,710 | 628,769,493 | -1.15% |
| 2025-11-26 | 36.08 | 37.35 | 35.79 | 36.60 | 36.55 | qfq | 23,874,362 | 877,654,387 | 0.83% |
| 2025-11-25 | 35.85 | 36.98 | 35.85 | 36.30 | 36.25 | qfq | 21,737,783 | 793,032,609 | 2.02% |
| 2025-11-24 | 35.34 | 35.79 | 35.00 | 35.58 | 35.53 | qfq | 18,143,325 | 641,924,016 | 1.95% |
| 2025-11-21 | 35.98 | 36.49 | 34.87 | 34.90 | 34.85 | qfq | 21,389,800 | 757,825,980 | -4.88% |
| 2025-11-20 | 37.66 | 37.85 | 36.53 | 36.69 | 36.64 | qfq | 13,348,796 | 493,410,345 | -0.54% |
| 2025-11-19 | 37.38 | 37.68 | 36.68 | 36.89 | 36.84 | qfq | 15,314,183 | 567,090,994 | -1.28% |
| 2025-11-18 | 37.96 | 38.15 | 37.06 | 37.37 | 37.32 | qfq | 16,262,638 | 611,121,145 | -1.97% |
| 2025-11-17 | 37.91 | 38.56 | 37.77 | 38.12 | 38.07 | qfq | 14,061,133 | 536,565,284 | 0.32% |
| 2025-11-14 | 38.89 | 39.06 | 38.00 | 38.00 | 37.95 | qfq | 19,411,029 | 746,907,330 | -3.65% |
| 2025-11-13 | 38.69 | 39.56 | 38.58 | 39.44 | 39.39 | qfq | 19,189,331 | 750,643,869 | 1.02% |
| 2025-11-12 | 38.80 | 39.36 | 38.50 | 39.04 | 38.99 | qfq | 18,513,753 | 720,983,955 | 0.26% |
| 2025-11-11 | 39.75 | 40.29 | 38.43 | 38.94 | 38.89 | qfq | 21,916,463 | 861,594,117 | -1.42% |
| 2025-11-10 | 40.06 | 40.54 | 38.96 | 39.50 | 39.45 | qfq | 23,679,459 | 936,531,863 | -1.40% |
| 2025-11-07 | 40.80 | 41.00 | 39.98 | 40.06 | 40.00 | qfq | 21,199,935 | 856,346,856 | -2.88% |
| 2025-11-06 | 40.75 | 41.57 | 40.47 | 41.25 | 41.19 | qfq | 19,514,412 | 803,008,410 | 1.40% |
| 2025-11-05 | 40.08 | 40.86 | 39.64 | 40.68 | 40.62 | qfq | 21,997,727 | 884,955,501 | -0.93% |
| 2025-11-04 | 42.00 | 42.39 | 40.80 | 41.06 | 41.00 | qfq | 21,408,929 | 883,548,722 | -2.66% |
| 2025-11-03 | 41.40 | 42.34 | 40.44 | 42.18 | 42.12 | qfq | 36,352,351 | 1,511,149,702 | 2.43% |
| 2025-10-31 | 42.38 | 42.91 | 41.05 | 41.18 | 41.12 | qfq | 39,021,896 | 1,628,533,234 | -3.01% |
| 2025-10-30 | 43.46 | 43.83 | 42.23 | 42.46 | 42.40 | qfq | 42,127,554 | 1,803,483,135 | -3.50% |
| 2025-10-29 | 42.78 | 44.05 | 42.69 | 44.00 | 43.94 | qfq | 42,437,493 | 1,845,640,015 | 2.85% |
| 2025-10-28 | 42.24 | 43.80 | 42.00 | 42.78 | 42.72 | qfq | 47,545,419 | 2,048,389,231 | 0.97% |
| 2025-10-27 | 41.88 | 43.18 | 41.65 | 42.37 | 42.31 | qfq | 55,764,778 | 2,365,937,865 | 2.89% |
| 2025-10-24 | 39.75 | 41.35 | 39.18 | 41.18 | 41.12 | qfq | 65,221,836 | 2,632,401,622 | 4.07% |
| 2025-10-23 | 37.21 | 40.18 | 36.71 | 39.57 | 39.52 | qfq | 78,732,718 | 3,025,414,122 | 7.73% |
| 2025-10-22 | 36.19 | 37.10 | 36.03 | 36.73 | 36.68 | qfq | 26,411,707 | 969,077,926 | 0.33% |
| 2025-10-21 | 37.00 | 37.32 | 35.86 | 36.61 | 36.56 | qfq | 37,168,473 | 1,355,996,382 | 3.62% |
| 2025-10-20 | 35.23 | 36.05 | 34.89 | 35.33 | 35.28 | qfq | 30,455,090 | 1,079,183,068 | 2.26% |
| 2025-10-17 | 36.01 | 36.06 | 34.43 | 34.55 | 34.50 | qfq | 27,843,728 | 977,032,362 | -4.05% |
| 2025-10-16 | 36.02 | 36.60 | 35.80 | 36.01 | 35.96 | qfq | 20,678,801 | 746,446,068 | -1.02% |
| 2025-10-15 | 35.29 | 36.38 | 35.01 | 36.38 | 36.33 | qfq | 30,106,438 | 1,077,439,319 | 3.09% |
| 2025-10-14 | 37.60 | 37.91 | 35.00 | 35.29 | 35.24 | qfq | 42,652,418 | 1,546,041,823 | -5.44% |
| 2025-10-13 | 36.50 | 37.66 | 36.50 | 37.32 | 37.27 | qfq | 43,430,070 | 1,610,107,438 | -3.72% |
| 2025-10-10 | 40.00 | 40.50 | 38.45 | 38.76 | 38.71 | qfq | 39,961,258 | 1,564,248,066 | -3.75% |
| 2025-10-09 | 41.03 | 41.48 | 40.03 | 40.27 | 40.21 | qfq | 46,064,704 | 1,875,813,601 | -1.08% |
| 2025-09-30 | 41.22 | 41.53 | 40.39 | 40.71 | 40.65 | qfq | 29,175,950 | 1,193,041,715 | -1.24% |
| 2025-09-29 | 40.64 | 41.37 | 40.00 | 41.22 | 41.16 | qfq | 30,496,078 | 1,248,164,377 | 1.00% |
| 2025-09-26 | 42.34 | 42.90 | 40.73 | 40.81 | 40.75 | qfq | 45,665,018 | 1,893,690,134 | -4.72% |
| 2025-09-25 | 42.50 | 43.45 | 41.60 | 42.83 | 42.77 | qfq | 50,799,652 | 2,158,658,635 | 0.56% |
| 2025-09-24 | 43.51 | 43.62 | 41.22 | 42.59 | 42.53 | qfq | 70,122,802 | 2,954,094,033 | -2.54% |
| 2025-09-23 | 46.71 | 47.62 | 42.30 | 43.70 | 43.64 | qfq | 80,544,124 | 3,577,396,727 | -2.41% |
| 2025-09-22 | 41.90 | 45.39 | 40.60 | 44.78 | 44.72 | qfq | 79,982,145 | 3,497,786,904 | 8.53% |
| 2025-09-19 | 41.75 | 42.36 | 40.80 | 41.26 | 41.20 | qfq | 49,017,223 | 2,029,099,607 | -1.08% |
| 2025-09-18 | 40.01 | 42.99 | 39.97 | 41.71 | 41.65 | qfq | 97,891,380 | 4,056,904,463 | 4.35% |
| 2025-09-17 | 40.32 | 40.96 | 39.00 | 39.97 | 39.91 | qfq | 54,744,919 | 2,183,894,548 | -0.99% |
| 2025-09-16 | 38.23 | 41.13 | 38.03 | 40.37 | 40.31 | qfq | 75,754,468 | 3,001,113,779 | 7.28% |
| 2025-09-15 | 38.48 | 39.53 | 37.44 | 37.63 | 37.58 | qfq | 36,793,952 | 1,400,892,453 | -1.83% |
| 2025-09-12 | 38.68 | 39.31 | 38.21 | 38.33 | 38.28 | qfq | 58,668,152 | 2,272,225,252 | -1.87% |
| 2025-09-11 | 35.60 | 39.06 | 35.28 | 39.06 | 39.01 | qfq | 79,490,186 | 2,996,374,061 | 10.00% |
| 2025-09-10 | 34.41 | 36.00 | 33.97 | 35.51 | 35.46 | qfq | 55,735,452 | 1,962,202,251 | 3.20% |
| 2025-09-09 | 33.95 | 35.17 | 33.70 | 34.41 | 34.36 | qfq | 41,279,822 | 1,425,604,083 | 0.91% |
| 2025-09-08 | 34.18 | 34.67 | 33.95 | 34.10 | 34.05 | qfq | 33,073,050 | 1,131,221,305 | 0.29% |
| 2025-09-05 | 32.95 | 34.08 | 32.95 | 34.00 | 33.95 | qfq | 31,426,495 | 1,053,880,915 | 3.28% |
| 2025-09-04 | 34.42 | 35.54 | 32.16 | 32.92 | 32.87 | qfq | 46,934,271 | 1,584,974,338 | -3.88% |
| 2025-09-03 | 34.44 | 35.14 | 34.12 | 34.25 | 34.20 | qfq | 33,744,717 | 1,166,139,668 | -0.26% |
| 2025-09-02 | 36.70 | 36.74 | 34.02 | 34.34 | 34.29 | qfq | 62,015,925 | 2,163,869,629 | -5.58% |
| 2025-09-01 | 37.21 | 37.81 | 35.84 | 36.37 | 36.32 | qfq | 49,923,643 | 1,815,507,697 | -2.91% |
| 2025-08-29 | 37.15 | 38.28 | 36.70 | 37.46 | 37.41 | qfq | 48,473,732 | 1,826,694,035 | 0.73% |
| 2025-08-28 | 36.12 | 37.89 | 35.82 | 37.19 | 37.14 | qfq | 59,834,048 | 2,202,346,789 | 1.83% |
| 2025-08-27 | 37.54 | 37.82 | 36.47 | 36.52 | 36.47 | qfq | 66,346,349 | 2,468,606,782 | -3.44% |
| 2025-08-26 | 35.00 | 38.36 | 34.25 | 37.82 | 37.77 | qfq | 111,713,292 | 4,094,648,547 | 5.94% |
| 2025-08-25 | 33.80 | 36.06 | 33.10 | 35.70 | 35.65 | qfq | 115,098,329 | 3,989,169,276 | 6.12% |
| 2025-08-22 | 32.61 | 33.92 | 32.61 | 33.64 | 33.59 | qfq | 46,730,368 | 1,564,607,423 | 2.81% |
| 2025-08-21 | 33.77 | 33.82 | 32.56 | 32.72 | 32.67 | qfq | 53,791,415 | 1,775,138,604 | -2.24% |
| 2025-08-20 | 33.01 | 34.35 | 32.95 | 33.47 | 33.42 | qfq | 71,745,667 | 2,412,191,490 | 1.21% |
| 2025-08-19 | 33.63 | 34.06 | 33.00 | 33.07 | 33.02 | qfq | 56,307,389 | 1,880,855,915 | -2.22% |
| 2025-08-18 | 34.02 | 35.06 | 33.00 | 33.82 | 33.77 | qfq | 87,550,781 | 2,946,201,512 | -1.83% |
| 2025-08-15 | 34.87 | 35.69 | 34.08 | 34.45 | 34.40 | qfq | 78,058,835 | 2,714,811,014 | -1.52% |
| 2025-08-14 | 35.68 | 37.12 | 34.90 | 34.98 | 34.93 | qfq | 107,394,624 | 3,852,571,123 | -1.99% |
| 2025-08-13 | 34.21 | 35.83 | 34.07 | 35.69 | 35.64 | qfq | 112,442,672 | 3,951,223,582 | 2.68% |
| 2025-08-12 | 34.50 | 35.82 | 33.78 | 34.76 | 34.71 | qfq | 174,984,822 | 6,081,188,160 | 2.60% |
| 2025-08-11 | 32.99 | 33.88 | 31.92 | 33.88 | 33.83 | qfq | 95,020,471 | 3,146,926,697 | 10.00% |
| 2025-08-08 | 28.84 | 30.98 | 28.42 | 30.80 | 30.76 | qfq | 104,739,077 | 3,123,344,217 | 5.73% |
| 2025-08-07 | 27.51 | 29.17 | 27.41 | 29.13 | 29.09 | qfq | 91,017,003 | 2,574,689,287 | 7.81% |
| 2025-08-06 | 26.67 | 27.08 | 26.48 | 27.02 | 26.98 | qfq | 29,486,842 | 793,704,206 | 1.08% |
| 2025-08-05 | 26.53 | 26.88 | 26.40 | 26.73 | 26.69 | qfq | 23,889,276 | 636,336,044 | 0.98% |
| 2025-08-04 | 26.40 | 26.54 | 25.99 | 26.47 | 26.43 | qfq | 20,518,995 | 539,540,369 | -0.34% |
| 2025-08-01 | 26.90 | 27.30 | 26.35 | 26.56 | 26.52 | qfq | 30,675,425 | 820,537,032 | -1.52% |
| 2025-07-31 | 26.47 | 28.10 | 26.45 | 26.97 | 26.93 | qfq | 56,832,127 | 1,547,952,208 | 1.74% |
| 2025-07-30 | 27.47 | 27.48 | 26.39 | 26.51 | 26.47 | qfq | 37,713,509 | 1,007,962,991 | -3.42% |
| 2025-07-29 | 27.76 | 27.81 | 27.21 | 27.45 | 27.41 | qfq | 33,470,196 | 918,292,041 | -2.24% |
| 2025-07-28 | 26.37 | 28.30 | 26.33 | 28.08 | 28.04 | qfq | 63,581,080 | 1,750,589,928 | 6.28% |
| 2025-07-25 | 26.50 | 26.77 | 26.25 | 26.42 | 26.38 | qfq | 33,677,431 | 891,618,316 | -1.67% |
| 2025-07-24 | 24.93 | 27.10 | 24.93 | 26.87 | 26.83 | qfq | 73,485,665 | 1,928,026,135 | 7.87% |
| 2025-07-23 | 25.05 | 25.10 | 24.86 | 24.91 | 24.88 | qfq | 17,571,212 | 438,947,969 | -0.52% |
| 2025-07-22 | 25.10 | 25.20 | 24.85 | 25.04 | 25.01 | qfq | 18,647,696 | 466,554,942 | -0.20% |
| 2025-07-21 | 24.78 | 25.14 | 24.73 | 25.09 | 25.06 | qfq | 21,124,591 | 527,789,152 | 1.21% |
| 2025-07-18 | 24.72 | 24.90 | 24.55 | 24.79 | 24.76 | qfq | 18,374,769 | 454,392,805 | 0.20% |
| 2025-07-17 | 24.22 | 24.75 | 24.17 | 24.74 | 24.71 | qfq | 23,065,232 | 566,702,305 | 1.89% |
| 2025-07-16 | 24.22 | 24.43 | 24.14 | 24.28 | 24.25 | qfq | 13,884,171 | 337,460,354 | 0.25% |
| 2025-07-15 | 24.31 | 24.50 | 24.07 | 24.22 | 24.19 | qfq | 19,890,374 | 482,775,250 | -0.98% |
| 2025-07-14 | 24.56 | 24.62 | 24.39 | 24.46 | 24.43 | qfq | 10,981,743 | 268,847,255 | -0.33% |
| 2025-07-11 | 24.43 | 24.74 | 24.33 | 24.54 | 24.51 | qfq | 17,143,417 | 421,233,205 | 0.16% |
| 2025-07-10 | 24.44 | 24.57 | 24.25 | 24.50 | 24.47 | qfq | 13,418,647 | 327,721,661 | 0.16% |
| 2025-07-09 | 24.65 | 24.80 | 24.34 | 24.46 | 24.43 | qfq | 16,786,748 | 412,443,062 | -0.81% |
| 2025-07-08 | 23.88 | 24.99 | 23.87 | 24.66 | 24.63 | qfq | 28,572,679 | 702,992,438 | 3.14% |
| 2025-07-07 | 24.17 | 24.20 | 23.90 | 23.91 | 23.88 | qfq | 11,504,700 | 276,530,650 | -1.24% |
| 2025-07-04 | 24.50 | 24.50 | 24.17 | 24.21 | 24.18 | qfq | 13,063,351 | 317,001,850 | -1.26% |
| 2025-07-03 | 24.11 | 24.64 | 24.01 | 24.52 | 24.49 | qfq | 18,987,116 | 462,166,602 | 2.08% |
| 2025-07-02 | 24.35 | 24.35 | 23.88 | 24.02 | 23.99 | qfq | 14,900,757 | 358,681,578 | -1.64% |
| 2025-07-01 | 24.39 | 24.50 | 24.20 | 24.42 | 24.39 | qfq | 15,133,981 | 368,607,993 | 0.21% |
| 2025-06-30 | 24.10 | 24.46 | 24.10 | 24.37 | 24.34 | qfq | 15,992,309 | 389,447,857 | 1.20% |
| 2025-06-27 | 24.16 | 24.30 | 24.03 | 24.08 | 24.05 | qfq | 14,869,521 | 359,279,750 | 0.00% |
| 2025-06-26 | 24.21 | 24.49 | 24.05 | 24.08 | 24.05 | qfq | 21,080,358 | 511,494,091 | -0.45% |
| 2025-06-25 | 24.16 | 24.23 | 23.84 | 24.19 | 24.16 | qfq | 22,696,055 | 545,719,193 | 0.88% |
| 2025-06-24 | 23.43 | 23.99 | 23.30 | 23.98 | 23.95 | qfq | 23,661,634 | 563,303,236 | 2.48% |
| 2025-06-23 | 23.15 | 23.69 | 23.11 | 23.40 | 23.37 | qfq | 12,500,721 | 292,802,638 | 0.60% |
| 2025-06-20 | 23.36 | 23.46 | 23.04 | 23.26 | 23.23 | qfq | 11,960,721 | 277,507,354 | -0.51% |
| 2025-06-19 | 23.63 | 23.84 | 23.27 | 23.38 | 23.35 | qfq | 15,139,558 | 357,073,679 | -1.06% |
| 2025-06-18 | 23.03 | 23.78 | 22.98 | 23.63 | 23.60 | qfq | 20,228,494 | 474,456,974 | 2.25% |
| 2025-06-17 | 23.12 | 23.22 | 22.98 | 23.11 | 23.08 | qfq | 7,378,987 | 170,584,027 | -0.17% |
| 2025-06-16 | 22.95 | 23.18 | 22.90 | 23.15 | 23.12 | qfq | 8,376,576 | 193,354,426 | 0.52% |
| 2025-06-13 | 23.30 | 23.41 | 23.00 | 23.03 | 23.00 | qfq | 11,449,298 | 264,721,328 | -1.41% |
| 2025-06-12 | 23.31 | 23.59 | 23.18 | 23.36 | 23.33 | qfq | 8,642,050 | 201,966,094 | 0.17% |
| 2025-06-11 | 23.17 | 23.48 | 23.17 | 23.32 | 23.29 | qfq | 10,964,484 | 256,195,201 | 0.65% |
| 2025-06-10 | 23.52 | 23.52 | 22.98 | 23.17 | 23.14 | qfq | 13,565,125 | 315,171,208 | -1.53% |
| 2025-06-09 | 23.36 | 23.72 | 23.36 | 23.53 | 23.50 | qfq | 11,399,551 | 268,532,498 | 0.73% |
| 2025-06-06 | 23.50 | 23.51 | 23.27 | 23.36 | 23.33 | qfq | 9,254,939 | 216,162,842 | -0.55% |
| 2025-06-05 | 23.29 | 23.58 | 23.14 | 23.49 | 23.46 | qfq | 12,409,050 | 290,246,110 | 0.86% |
| 2025-06-04 | 23.08 | 23.37 | 23.06 | 23.29 | 23.26 | qfq | 9,290,601 | 216,173,044 | 1.13% |
| 2025-06-03 | 22.88 | 23.15 | 22.83 | 23.03 | 23.00 | qfq | 6,782,600 | 156,397,378 | 0.17% |
| 2025-05-30 | 23.38 | 23.38 | 22.93 | 22.99 | 22.96 | qfq | 13,860,054 | 319,819,579 | -1.96% |
| 2025-05-29 | 23.10 | 23.54 | 23.09 | 23.45 | 23.42 | qfq | 12,018,729 | 281,043,471 | 1.60% |
| 2025-05-28 | 23.13 | 23.22 | 22.98 | 23.08 | 23.05 | qfq | 7,718,799 | 178,165,308 | 0.00% |
| 2025-05-27 | 23.30 | 23.30 | 23.03 | 23.08 | 23.05 | qfq | 9,380,701 | 216,753,313 | -0.94% |
| 2025-05-26 | 23.25 | 23.40 | 23.13 | 23.30 | 23.27 | qfq | 9,733,055 | 226,310,943 | 0.17% |
| 2025-05-23 | 23.60 | 23.77 | 23.26 | 23.26 | 23.23 | qfq | 12,155,100 | 285,715,679 | -1.32% |
| 2025-05-22 | 23.71 | 23.92 | 23.56 | 23.57 | 23.54 | qfq | 11,629,406 | 275,985,739 | -1.05% |
| 2025-05-21 | 23.93 | 23.96 | 23.68 | 23.82 | 23.79 | qfq | 11,846,538 | 281,994,738 | -1.41% |
| 2025-05-20 | 23.99 | 24.18 | 23.22 | 24.16 | 23.78 | qfq | 21,666,662 | 517,204,692 | -0.21% |
| 2025-05-19 | 24.82 | 25.13 | 24.20 | 24.21 | 23.83 | qfq | 25,759,786 | 630,056,905 | -2.73% |
| 2025-05-16 | 24.11 | 24.94 | 24.11 | 24.89 | 24.50 | qfq | 29,059,176 | 719,110,248 | 2.81% |
| 2025-05-15 | 24.56 | 24.56 | 24.15 | 24.21 | 23.83 | qfq | 13,390,550 | 325,055,720 | -1.38% |
| 2025-05-14 | 24.57 | 24.77 | 24.37 | 24.55 | 24.17 | qfq | 16,731,510 | 410,684,276 | -0.49% |
| 2025-05-13 | 25.00 | 25.09 | 24.56 | 24.67 | 24.29 | qfq | 22,353,800 | 553,214,847 | -0.52% |
| 2025-05-12 | 24.59 | 24.82 | 24.46 | 24.80 | 24.41 | qfq | 25,497,416 | 628,855,187 | 2.10% |
| 2025-05-09 | 24.36 | 24.53 | 23.99 | 24.29 | 23.91 | qfq | 23,132,029 | 560,744,174 | -0.25% |
| 2025-05-08 | 23.77 | 24.45 | 23.73 | 24.35 | 23.97 | qfq | 27,714,544 | 671,010,844 | 1.88% |
| 2025-05-07 | 24.18 | 24.25 | 23.62 | 23.90 | 23.53 | qfq | 23,429,914 | 560,041,595 | 0.21% |
| 2025-05-06 | 23.35 | 23.87 | 23.20 | 23.85 | 23.48 | qfq | 22,879,118 | 540,683,634 | 3.25% |
| 2025-04-30 | 22.95 | 23.27 | 22.93 | 23.10 | 22.74 | qfq | 14,778,684 | 342,286,053 | 0.65% |
| 2025-04-29 | 23.00 | 23.05 | 22.82 | 22.95 | 22.59 | qfq | 11,917,217 | 273,488,738 | -0.22% |
| 2025-04-28 | 23.32 | 23.40 | 23.00 | 23.00 | 22.64 | qfq | 14,412,097 | 332,967,028 | -1.88% |
| 2025-04-25 | 23.48 | 23.59 | 23.38 | 23.44 | 23.08 | qfq | 14,856,808 | 349,005,735 | -0.17% |
| 2025-04-24 | 23.63 | 23.63 | 23.18 | 23.48 | 23.12 | qfq | 20,396,703 | 477,900,825 | -0.21% |
| 2025-04-23 | 23.31 | 23.65 | 23.31 | 23.53 | 23.16 | qfq | 30,781,698 | 724,099,388 | 0.90% |
| 2025-04-22 | 23.75 | 23.75 | 22.91 | 23.32 | 22.96 | qfq | 52,518,656 | 1,220,535,906 | -3.91% |
| 2025-04-21 | 23.91 | 24.29 | 23.57 | 24.27 | 23.89 | qfq | 23,811,561 | 571,696,057 | 1.55% |
| 2025-04-18 | 23.42 | 23.96 | 23.25 | 23.90 | 23.53 | qfq | 20,940,810 | 495,826,664 | 2.40% |
| 2025-04-17 | 23.22 | 23.66 | 23.16 | 23.34 | 22.98 | qfq | 14,826,087 | 348,294,617 | 0.13% |
| 2025-04-16 | 23.68 | 23.73 | 23.10 | 23.31 | 22.95 | qfq | 18,512,640 | 432,382,347 | -2.10% |
| 2025-04-15 | 24.01 | 24.10 | 23.58 | 23.81 | 23.44 | qfq | 21,575,442 | 512,265,339 | -0.79% |
| 2025-04-14 | 24.59 | 24.69 | 23.98 | 24.00 | 23.63 | qfq | 32,981,700 | 799,259,996 | 0.00% |
| 2025-04-11 | 23.60 | 24.40 | 23.48 | 24.00 | 23.63 | qfq | 35,619,162 | 855,169,331 | 0.25% |
| 2025-04-10 | 24.15 | 24.50 | 23.73 | 23.94 | 23.57 | qfq | 41,360,699 | 994,441,349 | 3.37% |
| 2025-04-09 | 22.26 | 23.42 | 21.51 | 23.16 | 22.80 | qfq | 55,469,958 | 1,262,208,008 | 0.52% |
| 2025-04-08 | 24.01 | 24.67 | 22.19 | 23.04 | 22.68 | qfq | 76,388,508 | 1,764,281,207 | -6.49% |
| 2025-04-07 | 25.74 | 25.98 | 24.64 | 24.64 | 24.26 | qfq | 32,364,174 | 807,552,545 | -10.01% |
| 2025-04-03 | 27.70 | 28.03 | 26.84 | 27.38 | 26.95 | qfq | 30,378,396 | 831,722,083 | -1.69% |
| 2025-04-02 | 27.71 | 28.31 | 27.60 | 27.85 | 27.42 | qfq | 14,572,367 | 406,690,884 | 0.51% |
| 2025-04-01 | 27.99 | 28.16 | 27.64 | 27.71 | 27.28 | qfq | 16,918,854 | 471,835,066 | -0.96% |
| 2025-03-31 | 28.23 | 28.44 | 27.56 | 27.98 | 27.55 | qfq | 24,450,432 | 683,714,981 | -1.86% |
| 2025-03-28 | 28.64 | 29.26 | 28.50 | 28.51 | 28.07 | qfq | 18,693,671 | 537,253,992 | -0.45% |
| 2025-03-27 | 28.65 | 29.05 | 28.13 | 28.64 | 28.19 | qfq | 23,591,899 | 676,101,015 | -0.21% |
| 2025-03-26 | 28.38 | 29.35 | 28.36 | 28.70 | 28.25 | qfq | 22,647,511 | 652,506,836 | 0.70% |
| 2025-03-25 | 28.94 | 29.23 | 28.36 | 28.50 | 28.06 | qfq | 25,178,531 | 721,874,242 | -2.50% |
| 2025-03-24 | 29.17 | 29.34 | 28.33 | 29.23 | 28.78 | qfq | 34,357,024 | 990,931,064 | 0.41% |
| 2025-03-21 | 29.35 | 30.44 | 29.04 | 29.11 | 28.66 | qfq | 46,393,357 | 1,374,724,723 | -1.59% |
| 2025-03-20 | 29.82 | 29.97 | 29.45 | 29.58 | 29.12 | qfq | 28,709,230 | 851,114,744 | -1.50% |
| 2025-03-19 | 30.20 | 30.48 | 29.47 | 30.03 | 29.56 | qfq | 42,695,643 | 1,275,037,029 | -0.79% |
| 2025-03-18 | 28.80 | 30.65 | 28.70 | 30.27 | 29.80 | qfq | 79,181,158 | 2,376,317,151 | 5.69% |
| 2025-03-17 | 28.87 | 28.93 | 28.45 | 28.64 | 28.19 | qfq | 20,943,761 | 599,861,381 | -0.42% |
| 2025-03-14 | 28.07 | 28.87 | 27.98 | 28.76 | 28.31 | qfq | 26,549,662 | 756,564,263 | 2.28% |
| 2025-03-13 | 28.73 | 28.82 | 27.87 | 28.12 | 27.68 | qfq | 27,629,101 | 778,983,013 | -2.50% |
| 2025-03-12 | 29.47 | 29.60 | 28.75 | 28.84 | 28.39 | qfq | 28,214,699 | 821,927,880 | -0.83% |
| 2025-03-11 | 28.81 | 29.32 | 28.63 | 29.08 | 28.63 | qfq | 31,067,090 | 899,424,129 | -1.05% |
| 2025-03-10 | 28.80 | 30.23 | 28.76 | 29.39 | 28.93 | qfq | 63,684,202 | 1,890,286,511 | 2.44% |
| 2025-03-07 | 28.00 | 29.33 | 27.94 | 28.69 | 28.24 | qfq | 46,763,325 | 1,343,849,369 | 2.06% |
| 2025-03-06 | 27.82 | 28.30 | 27.79 | 28.11 | 27.67 | qfq | 31,316,161 | 879,815,726 | 1.92% |
| 2025-03-05 | 27.40 | 27.95 | 27.31 | 27.58 | 27.15 | qfq | 19,685,795 | 542,336,116 | 0.04% |
| 2025-03-04 | 27.03 | 27.76 | 26.98 | 27.57 | 27.14 | qfq | 21,240,101 | 583,624,272 | 1.25% |
| 2025-03-03 | 27.28 | 27.83 | 26.99 | 27.23 | 26.81 | qfq | 27,839,188 | 762,188,254 | 0.11% |
| 2025-02-28 | 28.15 | 28.39 | 27.18 | 27.20 | 26.78 | qfq | 37,432,228 | 1,034,457,916 | -4.39% |
| 2025-02-27 | 28.87 | 28.94 | 27.72 | 28.45 | 28.01 | qfq | 49,494,896 | 1,399,395,633 | -1.45% |
| 2025-02-26 | 28.66 | 29.24 | 28.30 | 28.87 | 28.42 | qfq | 40,271,489 | 1,163,455,240 | 0.70% |
| 2025-02-25 | 28.52 | 29.09 | 28.40 | 28.67 | 28.22 | qfq | 34,089,212 | 979,561,133 | -1.34% |
| 2025-02-24 | 29.41 | 29.80 | 28.76 | 29.06 | 28.61 | qfq | 46,299,421 | 1,350,978,908 | -1.19% |
| 2025-02-21 | 29.20 | 29.59 | 28.81 | 29.41 | 28.95 | qfq | 63,826,624 | 1,869,666,320 | 0.62% |
| 2025-02-20 | 28.01 | 29.68 | 27.80 | 29.23 | 28.78 | qfq | 83,251,330 | 2,397,115,187 | 4.36% |
| 2025-02-19 | 26.88 | 28.08 | 26.83 | 28.01 | 27.57 | qfq | 50,162,221 | 1,392,004,200 | 4.13% |
| 2025-02-18 | 27.44 | 27.58 | 26.72 | 26.90 | 26.48 | qfq | 31,788,095 | 864,921,774 | -2.00% |
| 2025-02-17 | 27.40 | 27.65 | 27.12 | 27.45 | 27.02 | qfq | 33,679,348 | 922,138,740 | 0.33% |
| 2025-02-14 | 27.29 | 27.43 | 26.97 | 27.36 | 26.93 | qfq | 28,834,622 | 784,601,290 | -0.33% |
| 2025-02-13 | 27.65 | 27.93 | 27.05 | 27.45 | 27.02 | qfq | 43,079,573 | 1,181,742,212 | -0.54% |
| 2025-02-12 | 27.09 | 27.60 | 26.99 | 27.60 | 27.17 | qfq | 37,470,620 | 1,028,439,436 | 1.81% |
| 2025-02-11 | 27.25 | 27.36 | 26.85 | 27.11 | 26.69 | qfq | 26,126,384 | 708,520,190 | -0.26% |
| 2025-02-10 | 27.14 | 27.45 | 27.08 | 27.18 | 26.76 | qfq | 34,128,731 | 929,315,486 | 0.30% |
| 2025-02-07 | 27.00 | 27.46 | 26.71 | 27.10 | 26.68 | qfq | 50,698,921 | 1,374,638,495 | 0.15% |
| 2025-02-06 | 25.70 | 27.14 | 25.68 | 27.06 | 26.64 | qfq | 52,616,292 | 1,409,282,658 | 4.28% |
| 2025-02-05 | 26.00 | 26.14 | 25.73 | 25.95 | 25.55 | qfq | 23,052,445 | 598,169,374 | 1.25% |
| 2025-01-27 | 26.13 | 26.33 | 25.60 | 25.63 | 25.23 | qfq | 21,965,785 | 568,681,375 | -0.47% |
| 2025-01-24 | 25.31 | 25.85 | 25.31 | 25.75 | 25.35 | qfq | 17,296,057 | 444,222,369 | 1.26% |
| 2025-01-23 | 25.98 | 26.22 | 25.40 | 25.43 | 25.03 | qfq | 22,527,818 | 581,411,517 | -1.13% |
| 2025-01-22 | 25.67 | 26.00 | 25.52 | 25.72 | 25.32 | qfq | 17,700,202 | 455,341,135 | -0.62% |
| 2025-01-21 | 25.60 | 25.97 | 25.43 | 25.88 | 25.48 | qfq | 23,954,843 | 615,715,776 | 1.77% |
| 2025-01-20 | 25.45 | 25.66 | 25.31 | 25.43 | 25.03 | qfq | 17,356,561 | 442,286,393 | 0.75% |
| 2025-01-17 | 24.98 | 25.63 | 24.93 | 25.24 | 24.85 | qfq | 16,717,426 | 422,140,943 | 0.60% |
| 2025-01-16 | 25.48 | 25.75 | 24.91 | 25.09 | 24.70 | qfq | 20,345,406 | 514,563,430 | -1.10% |
| 2025-01-15 | 25.48 | 25.52 | 25.20 | 25.37 | 24.98 | qfq | 17,973,427 | 455,774,574 | -0.04% |
| 2025-01-14 | 24.39 | 25.38 | 24.14 | 25.38 | 24.99 | qfq | 31,516,731 | 788,108,092 | 4.70% |
| 2025-01-13 | 24.00 | 24.50 | 23.85 | 24.24 | 23.86 | qfq | 14,351,730 | 346,864,594 | -0.49% |
| 2025-01-10 | 24.00 | 24.91 | 23.97 | 24.36 | 23.98 | qfq | 29,409,395 | 721,159,078 | 0.91% |
| 2025-01-09 | 23.50 | 24.29 | 23.48 | 24.14 | 23.76 | qfq | 22,715,712 | 546,801,233 | 2.12% |
| 2025-01-08 | 23.75 | 23.91 | 22.95 | 23.64 | 23.27 | qfq | 20,334,157 | 476,716,251 | -1.01% |
| 2025-01-07 | 23.55 | 23.88 | 23.41 | 23.88 | 23.51 | qfq | 14,540,755 | 343,490,810 | 1.62% |
| 2025-01-06 | 23.42 | 23.67 | 23.25 | 23.50 | 23.13 | qfq | 14,006,701 | 328,783,112 | 0.38% |
| 2025-01-03 | 24.04 | 24.17 | 23.34 | 23.41 | 23.05 | qfq | 20,853,810 | 494,857,386 | -2.21% |
| 2025-01-02 | 25.00 | 25.04 | 23.66 | 23.94 | 23.57 | qfq | 32,477,121 | 790,439,512 | -4.24% |
| 2024-12-31 | 26.10 | 26.10 | 25.00 | 25.00 | 24.61 | qfq | 27,812,936 | 707,408,603 | -4.07% |
| 2024-12-30 | 26.05 | 26.55 | 25.79 | 26.06 | 25.66 | qfq | 21,527,212 | 563,660,602 | -0.08% |
| 2024-12-27 | 26.40 | 26.55 | 25.95 | 26.08 | 25.67 | qfq | 25,057,182 | 658,254,105 | -0.91% |
| 2024-12-26 | 25.50 | 26.48 | 25.33 | 26.32 | 25.91 | qfq | 30,124,118 | 786,857,800 | 3.54% |
| 2024-12-25 | 25.94 | 25.97 | 25.40 | 25.42 | 25.02 | qfq | 17,608,722 | 451,009,913 | -2.19% |
| 2024-12-24 | 25.77 | 26.10 | 25.51 | 25.99 | 25.59 | qfq | 16,139,748 | 416,966,925 | 0.85% |
| 2024-12-23 | 26.35 | 26.51 | 25.73 | 25.77 | 25.37 | qfq | 19,520,381 | 509,119,044 | -2.24% |
| 2024-12-20 | 26.15 | 26.67 | 26.00 | 26.36 | 25.95 | qfq | 24,631,001 | 649,679,202 | 0.69% |
| 2024-12-19 | 25.30 | 26.27 | 25.23 | 26.18 | 25.77 | qfq | 23,193,782 | 602,014,344 | 1.99% |
| 2024-12-18 | 25.68 | 25.88 | 25.47 | 25.67 | 25.27 | qfq | 15,674,610 | 402,373,104 | 0.43% |
| 2024-12-17 | 25.70 | 25.94 | 25.50 | 25.56 | 25.16 | qfq | 17,119,417 | 440,010,894 | -0.81% |
| 2024-12-16 | 26.10 | 26.17 | 25.60 | 25.77 | 25.37 | qfq | 19,266,073 | 498,578,969 | -1.26% |
| 2024-12-13 | 26.70 | 26.78 | 26.08 | 26.10 | 25.69 | qfq | 31,807,590 | 837,011,492 | -3.08% |
| 2024-12-12 | 27.04 | 27.04 | 26.51 | 26.93 | 26.51 | qfq | 26,614,280 | 713,863,322 | -0.63% |
| 2024-12-11 | 27.10 | 27.23 | 26.85 | 27.10 | 26.68 | qfq | 26,899,497 | 728,114,966 | 0.00% |
| 2024-12-10 | 27.85 | 27.85 | 26.99 | 27.10 | 26.68 | qfq | 45,751,013 | 1,256,249,713 | 0.63% |
| 2024-12-09 | 26.90 | 27.29 | 26.62 | 26.93 | 26.51 | qfq | 31,916,275 | 858,960,160 | -0.96% |
| 2024-12-06 | 26.43 | 28.00 | 26.15 | 27.19 | 26.77 | qfq | 50,836,452 | 1,380,612,899 | 2.91% |
| 2024-12-05 | 26.35 | 26.67 | 26.11 | 26.42 | 26.01 | qfq | 23,928,582 | 631,516,719 | -0.45% |
| 2024-12-04 | 26.40 | 27.12 | 26.19 | 26.54 | 26.13 | qfq | 32,459,159 | 863,232,030 | 0.42% |
| 2024-12-03 | 26.75 | 26.75 | 26.10 | 26.43 | 26.02 | qfq | 31,059,921 | 820,381,592 | -1.34% |
| 2024-12-02 | 26.51 | 27.12 | 26.35 | 26.79 | 26.37 | qfq | 38,750,632 | 1,037,247,749 | 1.71% |
| 2024-11-29 | 25.28 | 26.69 | 25.15 | 26.34 | 25.93 | qfq | 46,245,765 | 1,203,754,006 | 4.07% |
| 2024-11-28 | 25.68 | 25.75 | 25.25 | 25.31 | 24.92 | qfq | 23,852,621 | 607,515,748 | -1.44% |
| 2024-11-27 | 25.00 | 25.69 | 24.65 | 25.68 | 25.28 | qfq | 33,207,558 | 836,166,242 | 2.31% |
| 2024-11-26 | 25.72 | 25.90 | 25.09 | 25.10 | 24.71 | qfq | 32,200,740 | 817,550,028 | -2.37% |
| 2024-11-25 | 26.52 | 26.75 | 25.30 | 25.71 | 25.31 | qfq | 48,881,303 | 1,258,392,663 | -2.98% |
| 2024-11-22 | 27.68 | 27.94 | 26.41 | 26.50 | 26.09 | qfq | 58,491,649 | 1,587,405,032 | -5.29% |
| 2024-11-21 | 28.20 | 28.90 | 27.65 | 27.98 | 27.55 | qfq | 67,003,075 | 1,881,527,362 | -1.69% |
| 2024-11-20 | 27.58 | 29.13 | 27.42 | 28.46 | 28.02 | qfq | 104,117,211 | 2,974,839,448 | 2.15% |
| 2024-11-19 | 26.11 | 28.27 | 26.00 | 27.86 | 27.43 | qfq | 90,841,507 | 2,487,247,731 | 5.13% |
| 2024-11-18 | 28.29 | 28.35 | 26.16 | 26.50 | 26.09 | qfq | 95,919,410 | 2,580,587,559 | -6.03% |
| 2024-11-15 | 26.59 | 29.35 | 26.48 | 28.20 | 27.76 | qfq | 131,525,701 | 3,742,572,101 | 5.70% |
| 2024-11-14 | 27.23 | 27.78 | 26.60 | 26.68 | 26.27 | qfq | 38,959,474 | 1,059,030,640 | -2.77% |
| 2024-11-13 | 27.46 | 27.66 | 26.72 | 27.44 | 27.01 | qfq | 48,029,382 | 1,305,199,596 | -1.08% |
| 2024-11-12 | 29.28 | 29.28 | 27.46 | 27.74 | 27.31 | qfq | 71,846,050 | 2,027,320,667 | -4.15% |
| 2024-11-11 | 27.40 | 29.26 | 27.23 | 28.94 | 28.49 | qfq | 78,422,232 | 2,218,096,709 | 6.16% |
| 2024-11-08 | 27.70 | 28.26 | 27.10 | 27.26 | 26.84 | qfq | 63,204,450 | 1,750,836,014 | -0.98% |
| 2024-11-07 | 27.10 | 27.55 | 26.65 | 27.53 | 27.10 | qfq | 66,984,666 | 1,814,829,187 | -0.25% |
| 2024-11-06 | 26.14 | 28.60 | 25.88 | 27.60 | 27.17 | qfq | 102,999,269 | 2,810,826,153 | 5.83% |
| 2024-11-05 | 25.55 | 26.19 | 25.30 | 26.08 | 25.67 | qfq | 60,711,295 | 1,571,936,278 | 2.07% |
| 2024-11-04 | 24.79 | 26.11 | 24.78 | 25.55 | 25.15 | qfq | 40,910,578 | 1,045,701,484 | 2.24% |
| 2024-11-01 | 25.65 | 26.40 | 24.96 | 24.99 | 24.60 | qfq | 58,107,167 | 1,491,398,759 | -3.14% |
| 2024-10-31 | 26.14 | 26.19 | 25.51 | 25.80 | 25.40 | qfq | 54,970,531 | 1,417,103,666 | -0.77% |
| 2024-10-30 | 24.79 | 26.00 | 24.70 | 26.00 | 25.60 | qfq | 77,712,385 | 1,996,267,061 | 4.17% |
| 2024-10-29 | 24.79 | 25.62 | 24.54 | 24.96 | 24.57 | qfq | 57,901,321 | 1,449,555,562 | 0.73% |
| 2024-10-28 | 25.26 | 25.27 | 24.47 | 24.78 | 24.39 | qfq | 43,948,043 | 1,088,412,381 | 0.85% |
| 2024-10-25 | 24.35 | 24.78 | 24.18 | 24.57 | 24.19 | qfq | 35,760,563 | 874,619,246 | 1.57% |
| 2024-10-24 | 24.43 | 24.70 | 24.14 | 24.19 | 23.81 | qfq | 29,941,323 | 728,961,708 | -0.94% |
| 2024-10-23 | 24.54 | 24.69 | 24.22 | 24.42 | 24.04 | qfq | 36,540,586 | 894,034,354 | -0.33% |
| 2024-10-22 | 24.30 | 24.81 | 24.17 | 24.50 | 24.12 | qfq | 37,283,185 | 911,380,534 | 0.91% |
| 2024-10-21 | 24.42 | 24.84 | 23.95 | 24.28 | 23.90 | qfq | 52,746,900 | 1,286,352,744 | 1.25% |
| 2024-10-18 | 22.66 | 24.52 | 22.60 | 23.98 | 23.61 | qfq | 55,210,138 | 1,300,597,082 | 5.83% |
| 2024-10-17 | 22.99 | 23.22 | 22.63 | 22.66 | 22.31 | qfq | 24,551,062 | 562,875,458 | -0.74% |
| 2024-10-16 | 22.60 | 23.30 | 22.51 | 22.83 | 22.48 | qfq | 24,302,390 | 556,775,517 | -0.83% |
| 2024-10-15 | 23.36 | 23.84 | 23.01 | 23.02 | 22.66 | qfq | 31,500,400 | 737,150,461 | -2.21% |
| 2024-10-14 | 23.20 | 23.60 | 22.63 | 23.54 | 23.17 | qfq | 41,258,993 | 957,712,521 | 1.03% |
| 2024-10-11 | 24.23 | 24.47 | 22.86 | 23.30 | 22.94 | qfq | 48,038,793 | 1,126,252,411 | -4.70% |
| 2024-10-10 | 25.30 | 25.72 | 24.08 | 24.45 | 24.07 | qfq | 63,841,135 | 1,584,282,396 | -3.28% |
| 2024-10-09 | 25.87 | 26.88 | 24.70 | 25.28 | 24.89 | qfq | 103,931,696 | 2,689,430,561 | -2.32% |
| 2024-10-08 | 25.88 | 25.88 | 24.51 | 25.88 | 25.48 | qfq | 101,909,551 | 2,608,981,052 | 9.99% |
| 2024-09-30 | 22.33 | 23.53 | 22.30 | 23.53 | 23.16 | qfq | 79,985,247 | 1,850,546,976 | 10.00% |
| 2024-09-27 | 20.40 | 21.63 | 20.34 | 21.39 | 21.06 | qfq | 44,484,237 | 933,906,558 | 6.52% |
| 2024-09-26 | 19.41 | 20.08 | 19.36 | 20.08 | 19.77 | qfq | 23,639,457 | 467,578,278 | 3.40% |
| 2024-09-25 | 19.61 | 19.98 | 19.41 | 19.42 | 19.12 | qfq | 26,479,507 | 522,079,016 | -0.10% |
| 2024-09-24 | 18.84 | 19.46 | 18.72 | 19.44 | 19.14 | qfq | 21,147,751 | 404,707,399 | 3.79% |
| 2024-09-23 | 18.61 | 18.88 | 18.50 | 18.73 | 18.44 | qfq | 8,415,550 | 157,800,766 | 0.21% |
| 2024-09-20 | 18.73 | 18.78 | 18.54 | 18.69 | 18.40 | qfq | 7,676,100 | 142,973,957 | -0.32% |
| 2024-09-19 | 18.50 | 18.92 | 18.31 | 18.75 | 18.46 | qfq | 12,964,737 | 241,802,365 | 1.68% |
| 2024-09-18 | 18.49 | 18.56 | 18.23 | 18.44 | 18.15 | qfq | 9,621,972 | 177,295,765 | 1.10% |
| 2024-09-13 | 18.64 | 18.77 | 18.22 | 18.24 | 17.96 | qfq | 9,239,802 | 169,955,788 | -2.20% |
| 2024-09-12 | 18.80 | 18.99 | 18.65 | 18.65 | 18.36 | qfq | 6,935,400 | 130,478,943 | -0.48% |
| 2024-09-11 | 18.60 | 18.87 | 18.60 | 18.74 | 18.45 | qfq | 6,750,795 | 126,416,776 | -0.27% |
| 2024-09-10 | 18.67 | 18.90 | 18.31 | 18.79 | 18.50 | qfq | 8,175,100 | 151,877,031 | 0.97% |
| 2024-09-09 | 18.58 | 18.84 | 18.50 | 18.61 | 18.32 | qfq | 7,322,851 | 136,458,195 | -0.53% |
| 2024-09-06 | 19.08 | 19.08 | 18.71 | 18.71 | 18.42 | qfq | 7,561,800 | 142,475,264 | -1.99% |
| 2024-09-05 | 19.03 | 19.20 | 18.97 | 19.09 | 18.79 | qfq | 6,628,158 | 126,340,939 | 0.63% |
| 2024-09-04 | 19.00 | 19.14 | 18.82 | 18.97 | 18.68 | qfq | 6,964,055 | 132,127,563 | -0.94% |
| 2024-09-03 | 18.89 | 19.29 | 18.87 | 19.15 | 18.85 | qfq | 9,518,537 | 181,980,725 | 1.43% |
| 2024-09-02 | 19.32 | 19.33 | 18.87 | 18.88 | 18.59 | qfq | 11,721,371 | 223,869,631 | -1.87% |
| 2024-08-30 | 18.79 | 19.53 | 18.75 | 19.24 | 18.94 | qfq | 19,253,021 | 371,137,747 | 2.61% |
| 2024-08-29 | 18.18 | 18.85 | 18.12 | 18.75 | 18.46 | qfq | 12,503,452 | 232,770,505 | 2.63% |
| 2024-08-28 | 18.10 | 18.37 | 18.02 | 18.27 | 17.99 | qfq | 7,347,000 | 133,804,353 | 0.88% |
| 2024-08-27 | 18.69 | 18.70 | 18.06 | 18.11 | 17.83 | qfq | 13,469,913 | 246,228,877 | -3.10% |
| 2024-08-26 | 18.66 | 18.81 | 18.56 | 18.69 | 18.40 | qfq | 8,549,550 | 160,013,335 | 0.43% |
| 2024-08-23 | 18.56 | 18.74 | 18.45 | 18.61 | 18.32 | qfq | 9,212,087 | 171,272,265 | 0.38% |
| 2024-08-22 | 19.00 | 19.08 | 18.49 | 18.54 | 18.25 | qfq | 15,765,828 | 295,401,829 | -2.32% |
| 2024-08-21 | 19.28 | 19.38 | 18.98 | 18.98 | 18.69 | qfq | 17,444,567 | 333,952,341 | -2.22% |
| 2024-08-20 | 20.22 | 20.24 | 19.34 | 19.41 | 19.11 | qfq | 24,109,237 | 471,899,222 | -4.15% |
| 2024-08-19 | 20.12 | 20.38 | 19.98 | 20.25 | 19.94 | qfq | 10,489,623 | 212,351,734 | 0.65% |
| 2024-08-16 | 20.16 | 20.32 | 20.04 | 20.12 | 19.81 | qfq | 9,970,894 | 201,143,652 | -0.35% |
| 2024-08-15 | 20.00 | 20.44 | 19.88 | 20.19 | 19.88 | qfq | 12,660,897 | 255,908,024 | 0.80% |
| 2024-08-14 | 20.15 | 20.17 | 19.94 | 20.03 | 19.72 | qfq | 8,413,271 | 168,684,007 | -1.04% |
| 2024-08-13 | 20.10 | 20.29 | 19.83 | 20.24 | 19.93 | qfq | 12,285,493 | 246,540,479 | 0.65% |
| 2024-08-12 | 20.18 | 20.33 | 20.04 | 20.11 | 19.80 | qfq | 8,995,245 | 181,351,641 | -1.18% |
| 2024-08-09 | 20.51 | 20.72 | 20.31 | 20.35 | 20.03 | qfq | 12,292,492 | 252,179,000 | -0.34% |
| 2024-08-08 | 20.30 | 20.60 | 19.97 | 20.42 | 20.10 | qfq | 14,123,700 | 286,321,085 | 0.34% |
| 2024-08-07 | 20.45 | 20.61 | 20.34 | 20.35 | 20.03 | qfq | 12,477,239 | 255,479,603 | -0.78% |
| 2024-08-06 | 20.68 | 20.78 | 20.19 | 20.51 | 20.19 | qfq | 16,833,865 | 343,899,092 | 1.03% |
| 2024-08-05 | 21.00 | 21.40 | 20.30 | 20.30 | 19.98 | qfq | 29,857,483 | 620,325,584 | -4.92% |
| 2024-08-02 | 21.77 | 21.93 | 21.28 | 21.35 | 21.02 | qfq | 21,551,077 | 465,642,121 | -2.73% |
| 2024-08-01 | 22.01 | 22.15 | 21.75 | 21.95 | 21.61 | qfq | 24,158,379 | 529,308,053 | -0.27% |
| 2024-07-31 | 21.05 | 22.06 | 20.83 | 22.01 | 21.67 | qfq | 37,286,167 | 806,405,187 | 4.31% |
| 2024-07-30 | 21.04 | 21.16 | 20.50 | 21.10 | 20.77 | qfq | 22,811,335 | 475,850,285 | -0.33% |
| 2024-07-29 | 21.65 | 21.65 | 21.15 | 21.17 | 20.84 | qfq | 19,493,882 | 414,846,271 | -1.44% |
| 2024-07-26 | 21.28 | 21.78 | 21.00 | 21.48 | 21.15 | qfq | 28,751,781 | 614,458,390 | 1.37% |
| 2024-07-25 | 21.47 | 21.62 | 21.02 | 21.19 | 20.86 | qfq | 35,449,145 | 754,806,522 | -2.98% |
| 2024-07-24 | 21.89 | 22.93 | 21.77 | 21.84 | 21.50 | qfq | 46,933,711 | 1,042,090,265 | 0.78% |
| 2024-07-23 | 22.48 | 22.60 | 21.65 | 21.67 | 21.33 | qfq | 42,836,641 | 950,938,681 | -3.47% |
| 2024-07-22 | 22.10 | 22.48 | 21.75 | 22.45 | 22.10 | qfq | 42,062,971 | 933,983,331 | 1.63% |
| 2024-07-19 | 21.90 | 22.57 | 21.82 | 22.09 | 21.75 | qfq | 54,549,571 | 1,216,288,607 | 0.27% |
| 2024-07-18 | 21.45 | 22.06 | 21.11 | 22.03 | 21.69 | qfq | 38,811,875 | 840,202,870 | 1.43% |
| 2024-07-17 | 22.10 | 22.25 | 21.70 | 21.72 | 21.38 | qfq | 36,884,896 | 809,019,008 | -1.94% |
| 2024-07-16 | 21.02 | 22.22 | 20.84 | 22.15 | 21.81 | qfq | 49,182,904 | 1,065,213,029 | 4.73% |
| 2024-07-15 | 21.65 | 21.77 | 20.98 | 21.15 | 20.82 | qfq | 30,374,243 | 644,507,150 | -1.95% |
| 2024-07-12 | 21.62 | 21.70 | 21.30 | 21.57 | 21.23 | qfq | 25,202,808 | 541,474,425 | -1.33% |
| 2024-07-11 | 21.03 | 21.89 | 20.80 | 21.86 | 21.52 | qfq | 47,832,024 | 1,030,364,933 | 5.40% |
| 2024-07-10 | 20.56 | 20.94 | 20.50 | 20.74 | 20.42 | qfq | 22,230,083 | 461,593,669 | 0.58% |
| 2024-07-09 | 19.43 | 20.71 | 19.29 | 20.62 | 20.30 | qfq | 27,196,341 | 549,143,910 | 5.47% |
| 2024-07-08 | 19.69 | 19.89 | 19.46 | 19.55 | 19.25 | qfq | 13,342,953 | 262,486,380 | -1.91% |
| 2024-07-05 | 20.10 | 20.10 | 19.53 | 19.93 | 19.62 | qfq | 18,461,883 | 364,956,123 | -1.53% |
| 2024-07-04 | 20.27 | 20.79 | 20.15 | 20.24 | 19.93 | qfq | 16,757,375 | 343,271,868 | -0.15% |
| 2024-07-03 | 20.38 | 20.65 | 20.27 | 20.27 | 19.96 | qfq | 11,560,083 | 236,413,311 | -0.88% |
| 2024-07-02 | 20.81 | 20.99 | 20.33 | 20.45 | 20.13 | qfq | 18,388,044 | 379,638,938 | -2.29% |
| 2024-07-01 | 20.81 | 21.02 | 20.53 | 20.93 | 20.60 | qfq | 17,909,414 | 371,922,534 | 0.63% |
| 2024-06-28 | 20.01 | 21.12 | 19.96 | 20.80 | 20.48 | qfq | 27,201,286 | 564,296,713 | 2.92% |
| 2024-06-27 | 20.11 | 20.65 | 19.99 | 20.21 | 19.90 | qfq | 17,092,214 | 346,708,234 | 0.00% |
| 2024-06-26 | 20.00 | 20.25 | 19.61 | 20.21 | 19.90 | qfq | 14,739,084 | 293,329,160 | 1.56% |
| 2024-06-25 | 20.00 | 20.42 | 19.77 | 19.90 | 19.59 | qfq | 14,459,402 | 290,700,241 | -0.45% |
| 2024-06-24 | 20.50 | 20.57 | 19.98 | 19.99 | 19.68 | qfq | 13,818,605 | 279,686,906 | -2.87% |
| 2024-06-21 | 20.28 | 20.72 | 20.23 | 20.58 | 20.26 | qfq | 11,875,951 | 244,023,268 | 1.13% |
| 2024-06-20 | 20.86 | 20.99 | 20.31 | 20.35 | 20.03 | qfq | 14,815,987 | 305,218,253 | -2.68% |
| 2024-06-19 | 21.25 | 21.27 | 20.83 | 20.91 | 20.59 | qfq | 16,694,843 | 350,203,225 | -1.65% |
| 2024-06-18 | 21.17 | 21.31 | 20.95 | 21.26 | 20.93 | qfq | 20,467,374 | 432,921,686 | 0.43% |
| 2024-06-17 | 20.82 | 21.28 | 20.74 | 21.17 | 20.84 | qfq | 25,642,562 | 540,329,653 | 1.68% |
| 2024-06-14 | 20.66 | 20.90 | 20.43 | 20.82 | 20.50 | qfq | 15,496,592 | 321,090,778 | 0.92% |
| 2024-06-13 | 20.77 | 20.89 | 20.57 | 20.63 | 20.31 | qfq | 14,066,016 | 291,221,077 | -0.58% |
| 2024-06-12 | 20.34 | 20.80 | 20.25 | 20.75 | 20.43 | qfq | 18,060,269 | 372,963,567 | 1.87% |
| 2024-06-11 | 19.85 | 20.42 | 19.71 | 20.37 | 20.05 | qfq | 13,102,138 | 264,001,753 | 1.80% |
| 2024-06-07 | 20.05 | 20.26 | 19.80 | 20.01 | 19.70 | qfq | 12,768,663 | 255,843,591 | 0.30% |
| 2024-06-06 | 20.33 | 20.56 | 19.89 | 19.95 | 19.64 | qfq | 17,388,511 | 349,622,921 | -1.48% |
| 2024-06-05 | 20.57 | 20.78 | 20.23 | 20.25 | 19.94 | qfq | 13,605,903 | 279,367,627 | -1.70% |
| 2024-06-04 | 20.36 | 20.62 | 20.23 | 20.60 | 20.28 | qfq | 11,465,363 | 234,092,174 | 0.78% |
| 2024-06-03 | 20.46 | 20.64 | 20.27 | 20.44 | 20.12 | qfq | 12,915,505 | 264,109,636 | -0.15% |
| 2024-05-31 | 20.64 | 20.86 | 20.45 | 20.47 | 20.15 | qfq | 12,761,261 | 263,251,139 | -0.53% |
| 2024-05-30 | 20.28 | 20.68 | 20.24 | 20.58 | 20.26 | qfq | 10,329,932 | 211,899,977 | 0.68% |
| 2024-05-29 | 20.30 | 20.62 | 20.23 | 20.44 | 20.12 | qfq | 9,963,652 | 203,826,861 | 0.20% |
| 2024-05-28 | 20.69 | 20.92 | 20.33 | 20.40 | 20.08 | qfq | 14,726,830 | 303,293,533 | -1.40% |
| 2024-05-27 | 20.21 | 20.70 | 19.95 | 20.69 | 20.37 | qfq | 14,696,900 | 298,575,450 | 2.43% |
| 2024-05-24 | 20.51 | 20.74 | 20.13 | 20.20 | 19.89 | qfq | 14,740,107 | 300,645,351 | -2.04% |
| 2024-05-23 | 21.14 | 21.14 | 20.59 | 20.62 | 20.30 | qfq | 16,843,264 | 349,588,261 | -2.51% |
| 2024-05-22 | 21.00 | 21.20 | 20.92 | 21.15 | 20.82 | qfq | 15,731,802 | 331,676,751 | 0.48% |
| 2024-05-21 | 21.00 | 21.20 | 20.70 | 21.05 | 20.72 | qfq | 18,712,886 | 392,586,114 | 0.10% |
| 2024-05-20 | 21.40 | 21.44 | 20.83 | 21.03 | 20.70 | qfq | 23,874,774 | 501,102,148 | -0.33% |
| 2024-05-17 | 20.50 | 21.10 | 20.42 | 21.10 | 20.77 | qfq | 27,335,326 | 570,236,974 | 2.33% |
| 2024-05-16 | 20.59 | 20.79 | 20.54 | 20.62 | 20.10 | qfq | 12,117,306 | 250,649,039 | 0.39% |
| 2024-05-15 | 20.72 | 20.86 | 20.53 | 20.54 | 20.03 | qfq | 13,340,845 | 275,832,250 | -1.72% |
| 2024-05-14 | 20.91 | 21.25 | 20.83 | 20.90 | 20.38 | qfq | 12,424,115 | 260,924,732 | -0.29% |
| 2024-05-13 | 20.82 | 21.15 | 20.71 | 20.96 | 20.44 | qfq | 15,881,514 | 332,730,290 | -0.71% |
| 2024-05-10 | 21.34 | 21.39 | 21.00 | 21.11 | 20.58 | qfq | 18,551,755 | 392,082,070 | -1.08% |
| 2024-05-09 | 20.85 | 21.35 | 20.81 | 21.34 | 20.81 | qfq | 20,778,840 | 440,592,791 | 2.30% |
| 2024-05-08 | 21.20 | 21.26 | 20.83 | 20.86 | 20.34 | qfq | 23,053,558 | 483,980,222 | -2.02% |
| 2024-05-07 | 21.56 | 21.58 | 21.11 | 21.29 | 20.76 | qfq | 28,899,150 | 614,157,996 | -1.57% |
| 2024-05-06 | 21.30 | 21.75 | 21.23 | 21.63 | 21.09 | qfq | 37,461,802 | 805,211,741 | 2.56% |
| 2024-04-30 | 20.97 | 21.38 | 20.73 | 21.09 | 20.56 | qfq | 40,483,992 | 853,660,705 | 1.15% |
| 2024-04-29 | 20.24 | 20.86 | 20.16 | 20.85 | 20.33 | qfq | 43,465,728 | 897,542,296 | 3.53% |
| 2024-04-26 | 19.80 | 20.21 | 19.72 | 20.14 | 19.64 | qfq | 45,878,601 | 918,605,756 | -0.25% |
| 2024-04-25 | 19.60 | 20.36 | 19.42 | 20.19 | 19.69 | qfq | 62,306,503 | 1,241,407,206 | 6.49% |
| 2024-04-24 | 19.00 | 19.05 | 18.80 | 18.96 | 18.49 | qfq | 10,494,010 | 198,133,770 | 0.05% |
| 2024-04-23 | 18.86 | 19.08 | 18.84 | 18.95 | 18.48 | qfq | 10,332,860 | 195,913,547 | 0.53% |
| 2024-04-22 | 18.82 | 19.16 | 18.75 | 18.85 | 18.38 | qfq | 10,567,105 | 199,787,401 | -0.58% |
| 2024-04-19 | 18.81 | 19.02 | 18.75 | 18.96 | 18.49 | qfq | 12,553,542 | 237,178,757 | 0.05% |
| 2024-04-18 | 18.46 | 19.24 | 18.40 | 18.95 | 18.48 | qfq | 23,931,256 | 452,555,795 | 2.99% |
| 2024-04-17 | 17.82 | 18.43 | 17.82 | 18.40 | 17.94 | qfq | 14,202,427 | 258,109,193 | 4.25% |
| 2024-04-16 | 18.11 | 18.35 | 17.62 | 17.65 | 17.21 | qfq | 14,172,744 | 252,979,848 | -3.45% |
| 2024-04-15 | 18.34 | 18.52 | 18.01 | 18.28 | 17.82 | qfq | 12,038,906 | 220,150,101 | 0.11% |
| 2024-04-12 | 18.40 | 18.65 | 18.25 | 18.26 | 17.80 | qfq | 7,700,101 | 141,722,565 | -0.81% |
| 2024-04-11 | 18.25 | 18.67 | 18.20 | 18.41 | 17.95 | qfq | 7,938,001 | 146,549,746 | -0.05% |
| 2024-04-10 | 18.97 | 19.04 | 18.25 | 18.42 | 17.96 | qfq | 11,461,865 | 212,835,904 | -1.60% |
| 2024-04-09 | 18.51 | 18.75 | 18.51 | 18.72 | 18.25 | qfq | 6,508,290 | 121,427,651 | 0.86% |
| 2024-04-08 | 18.93 | 18.99 | 18.53 | 18.56 | 18.10 | qfq | 9,344,936 | 175,091,352 | -1.95% |
| 2024-04-03 | 19.09 | 19.10 | 18.84 | 18.93 | 18.46 | qfq | 8,266,407 | 156,707,831 | -0.79% |
| 2024-04-02 | 19.29 | 19.29 | 18.93 | 19.08 | 18.60 | qfq | 9,693,766 | 184,901,269 | -1.09% |
| 2024-04-01 | 18.79 | 19.30 | 18.79 | 19.29 | 18.81 | qfq | 12,738,313 | 243,991,275 | 3.16% |
| 2024-03-29 | 18.59 | 18.77 | 18.42 | 18.70 | 18.23 | qfq | 8,264,744 | 153,530,028 | 0.65% |
| 2024-03-28 | 18.12 | 18.83 | 18.12 | 18.58 | 18.12 | qfq | 13,854,128 | 257,048,458 | 2.43% |
| 2024-03-27 | 18.80 | 18.86 | 18.13 | 18.14 | 17.69 | qfq | 13,700,390 | 252,371,125 | -3.66% |
| 2024-03-26 | 18.90 | 19.06 | 18.56 | 18.83 | 18.36 | qfq | 13,460,239 | 253,525,859 | -0.53% |
| 2024-03-25 | 19.28 | 19.52 | 18.90 | 18.93 | 18.46 | qfq | 13,775,744 | 264,788,680 | -2.57% |
| 2024-03-22 | 19.77 | 19.82 | 19.21 | 19.43 | 18.94 | qfq | 19,993,763 | 389,652,804 | -2.31% |
| 2024-03-21 | 20.03 | 20.10 | 19.72 | 19.89 | 19.39 | qfq | 14,038,711 | 279,367,594 | -0.70% |
| 2024-03-20 | 20.00 | 20.08 | 19.86 | 20.03 | 19.53 | qfq | 15,665,081 | 313,341,937 | 0.15% |
| 2024-03-19 | 20.15 | 20.27 | 20.00 | 20.00 | 19.50 | qfq | 20,484,357 | 412,564,486 | -0.45% |
| 2024-03-18 | 20.08 | 20.17 | 19.82 | 20.09 | 19.59 | qfq | 19,341,842 | 386,245,758 | 0.85% |
| 2024-03-15 | 19.53 | 19.93 | 19.50 | 19.92 | 19.42 | qfq | 19,087,684 | 377,491,676 | 1.79% |
| 2024-03-14 | 19.82 | 19.97 | 19.30 | 19.57 | 19.08 | qfq | 18,661,633 | 366,438,225 | -1.41% |
| 2024-03-13 | 20.01 | 20.05 | 19.76 | 19.85 | 19.35 | qfq | 16,933,961 | 336,982,399 | -0.80% |
| 2024-03-12 | 19.97 | 20.13 | 19.71 | 20.01 | 19.51 | qfq | 19,402,300 | 386,501,485 | 0.20% |
| 2024-03-11 | 19.68 | 19.97 | 19.51 | 19.97 | 19.47 | qfq | 17,237,760 | 340,286,060 | 0.81% |
| 2024-03-08 | 19.60 | 19.85 | 19.46 | 19.81 | 19.32 | qfq | 17,040,548 | 334,935,121 | 0.66% |
| 2024-03-07 | 19.99 | 20.58 | 19.68 | 19.68 | 19.19 | qfq | 32,028,395 | 645,694,043 | -0.81% |
| 2024-03-06 | 19.67 | 20.07 | 19.52 | 19.84 | 19.34 | qfq | 17,506,155 | 346,745,470 | 0.30% |
| 2024-03-05 | 19.81 | 20.17 | 19.65 | 19.78 | 19.29 | qfq | 25,122,855 | 499,188,020 | -1.25% |
| 2024-03-04 | 20.42 | 20.54 | 19.90 | 20.03 | 19.53 | qfq | 29,564,850 | 595,066,527 | -1.14% |
| 2024-03-01 | 19.91 | 20.35 | 19.71 | 20.26 | 19.75 | qfq | 40,354,798 | 811,439,790 | 2.07% |
| 2024-02-29 | 18.65 | 19.90 | 18.62 | 19.85 | 19.35 | qfq | 33,318,711 | 649,825,489 | 5.36% |
| 2024-02-28 | 19.82 | 20.15 | 18.80 | 18.84 | 18.37 | qfq | 44,247,288 | 867,218,154 | -5.85% |
| 2024-02-27 | 19.63 | 20.11 | 19.32 | 20.01 | 19.51 | qfq | 47,519,614 | 938,635,642 | -0.84% |
| 2024-02-26 | 19.10 | 20.19 | 18.96 | 20.18 | 19.68 | qfq | 53,937,733 | 1,045,402,619 | 8.49% |
| 2024-02-23 | 18.40 | 18.64 | 18.17 | 18.60 | 18.14 | qfq | 18,748,486 | 345,215,142 | 1.09% |
| 2024-02-22 | 18.02 | 18.45 | 18.02 | 18.40 | 17.94 | qfq | 17,448,169 | 319,895,629 | 1.49% |
| 2024-02-21 | 17.95 | 18.63 | 17.90 | 18.13 | 17.68 | qfq | 23,148,057 | 423,377,571 | 0.22% |
| 2024-02-20 | 18.10 | 18.15 | 17.76 | 18.09 | 17.64 | qfq | 17,967,948 | 323,313,836 | -0.88% |
| 2024-02-19 | 18.50 | 18.54 | 17.92 | 18.25 | 17.79 | qfq | 29,932,541 | 546,142,777 | -1.35% |
| 2024-02-08 | 18.09 | 19.20 | 17.86 | 18.50 | 18.04 | qfq | 58,084,330 | 1,086,307,918 | 3.58% |
| 2024-02-07 | 17.49 | 17.86 | 17.28 | 17.86 | 17.41 | qfq | 26,201,767 | 465,363,344 | 9.98% |
| 2024-02-06 | 15.18 | 16.24 | 15.10 | 16.24 | 15.83 | qfq | 18,540,533 | 295,551,063 | 10.03% |
| 2024-02-05 | 15.58 | 15.63 | 14.45 | 14.76 | 14.39 | qfq | 22,478,517 | 337,689,931 | -5.99% |
| 2024-02-02 | 16.58 | 16.85 | 15.21 | 15.70 | 15.31 | qfq | 18,143,501 | 289,551,427 | -4.91% |
| 2024-02-01 | 16.48 | 16.85 | 16.24 | 16.51 | 16.10 | qfq | 13,433,453 | 222,404,091 | 0.06% |
| 2024-01-31 | 17.21 | 17.27 | 16.47 | 16.50 | 16.09 | qfq | 12,987,232 | 217,664,090 | -4.18% |
| 2024-01-30 | 17.71 | 17.85 | 17.20 | 17.22 | 16.79 | qfq | 8,427,467 | 147,666,218 | -3.31% |
| 2024-01-29 | 18.30 | 18.38 | 17.75 | 17.81 | 17.37 | qfq | 8,117,765 | 145,855,494 | -2.41% |
| 2024-01-26 | 18.45 | 18.60 | 18.17 | 18.25 | 17.79 | qfq | 9,773,508 | 179,298,160 | -1.46% |
| 2024-01-25 | 18.02 | 18.55 | 17.89 | 18.52 | 18.06 | qfq | 11,226,420 | 205,272,096 | 2.95% |
| 2024-01-24 | 17.87 | 18.06 | 17.40 | 17.99 | 17.54 | qfq | 10,448,540 | 185,781,504 | 1.18% |
| 2024-01-23 | 17.27 | 18.00 | 17.23 | 17.78 | 17.34 | qfq | 13,535,403 | 239,964,734 | 2.95% |
| 2024-01-22 | 18.19 | 18.23 | 17.22 | 17.27 | 16.84 | qfq | 11,709,268 | 207,799,686 | -4.85% |
| 2024-01-19 | 18.43 | 18.58 | 18.14 | 18.15 | 17.70 | qfq | 8,124,519 | 148,918,129 | -1.52% |
| 2024-01-18 | 18.25 | 18.45 | 17.85 | 18.43 | 17.97 | qfq | 12,935,263 | 234,429,555 | 0.22% |
| 2024-01-17 | 18.80 | 18.85 | 18.39 | 18.39 | 17.93 | qfq | 8,061,135 | 149,990,723 | -2.39% |
| 2024-01-16 | 18.85 | 19.03 | 18.63 | 18.84 | 18.37 | qfq | 8,066,601 | 151,801,146 | -0.16% |
| 2024-01-15 | 19.07 | 19.11 | 18.78 | 18.87 | 18.40 | qfq | 6,944,107 | 131,485,462 | -1.41% |
| 2024-01-12 | 19.15 | 19.32 | 19.01 | 19.14 | 18.66 | qfq | 7,051,041 | 135,248,120 | -0.10% |
| 2024-01-11 | 18.80 | 19.24 | 18.76 | 19.16 | 18.68 | qfq | 7,756,983 | 147,793,989 | 1.70% |
| 2024-01-10 | 18.86 | 19.10 | 18.56 | 18.84 | 18.37 | qfq | 8,212,840 | 154,711,451 | -0.42% |
| 2024-01-09 | 18.70 | 19.18 | 18.70 | 18.92 | 18.45 | qfq | 13,416,318 | 253,843,548 | 1.12% |
| 2024-01-08 | 19.47 | 19.50 | 18.68 | 18.71 | 18.24 | qfq | 20,099,371 | 379,889,472 | -4.39% |
| 2024-01-05 | 19.92 | 20.08 | 19.50 | 19.57 | 19.08 | qfq | 12,242,275 | 241,911,881 | -1.61% |
| 2024-01-04 | 20.14 | 20.18 | 19.82 | 19.89 | 19.39 | qfq | 8,598,482 | 171,470,335 | -1.49% |
| 2024-01-03 | 20.39 | 20.55 | 20.02 | 20.19 | 19.69 | qfq | 10,513,368 | 212,523,658 | -1.32% |
| 2024-01-02 | 20.78 | 20.78 | 20.46 | 20.46 | 19.95 | qfq | 9,570,668 | 196,996,175 | -1.25% |
| 2023-12-29 | 20.47 | 20.75 | 20.43 | 20.72 | 20.20 | qfq | 9,841,653 | 203,194,097 | 1.32% |
| 2023-12-28 | 19.82 | 20.55 | 19.79 | 20.45 | 19.94 | qfq | 12,813,631 | 259,999,115 | 2.76% |
| 2023-12-27 | 19.85 | 19.94 | 19.67 | 19.90 | 19.40 | qfq | 5,978,819 | 118,512,549 | 0.51% |
| 2023-12-26 | 20.09 | 20.09 | 19.72 | 19.80 | 19.31 | qfq | 6,634,300 | 131,619,835 | -1.49% |
| 2023-12-25 | 19.92 | 20.18 | 19.87 | 20.10 | 19.60 | qfq | 5,360,600 | 107,487,503 | 0.70% |
| 2023-12-22 | 20.10 | 20.32 | 19.86 | 19.96 | 19.46 | qfq | 8,429,700 | 168,921,968 | -0.65% |
| 2023-12-21 | 19.82 | 20.16 | 19.66 | 20.09 | 19.59 | qfq | 8,325,046 | 166,024,498 | 0.65% |
| 2023-12-20 | 20.38 | 20.38 | 19.95 | 19.96 | 19.46 | qfq | 7,902,955 | 158,695,265 | -1.63% |
| 2023-12-19 | 20.21 | 20.43 | 20.03 | 20.29 | 19.78 | qfq | 5,737,063 | 116,013,185 | 0.35% |
| 2023-12-18 | 20.60 | 20.61 | 20.14 | 20.22 | 19.71 | qfq | 7,836,499 | 159,445,772 | -2.08% |
| 2023-12-15 | 20.96 | 21.03 | 20.63 | 20.65 | 20.13 | qfq | 7,608,151 | 158,133,449 | -0.96% |
| 2023-12-14 | 21.16 | 21.29 | 20.83 | 20.85 | 20.33 | qfq | 6,397,446 | 134,476,351 | -0.76% |
| 2023-12-13 | 21.17 | 21.37 | 21.01 | 21.01 | 20.49 | qfq | 7,250,065 | 153,252,467 | -1.18% |
| 2023-12-12 | 21.37 | 21.44 | 21.18 | 21.26 | 20.73 | qfq | 5,944,968 | 126,460,702 | -0.51% |
| 2023-12-11 | 21.10 | 21.38 | 20.67 | 21.37 | 20.84 | qfq | 9,004,179 | 190,060,527 | 1.18% |
| 2023-12-08 | 21.13 | 21.45 | 21.12 | 21.12 | 20.59 | qfq | 7,675,631 | 162,970,956 | 0.00% |
| 2023-12-07 | 21.08 | 21.28 | 20.95 | 21.12 | 20.59 | qfq | 5,735,542 | 121,017,104 | -0.19% |
| 2023-12-06 | 21.08 | 21.28 | 21.05 | 21.16 | 20.63 | qfq | 6,850,055 | 145,018,626 | 0.38% |
| 2023-12-05 | 21.65 | 21.65 | 21.08 | 21.08 | 20.55 | qfq | 8,917,901 | 190,137,979 | -2.63% |
| 2023-12-04 | 21.95 | 22.10 | 21.65 | 21.65 | 21.11 | qfq | 7,752,739 | 169,169,379 | -1.37% |
| 2023-12-01 | 21.88 | 21.99 | 21.63 | 21.95 | 21.40 | qfq | 7,674,312 | 167,281,046 | 0.32% |
| 2023-11-30 | 22.21 | 22.24 | 21.76 | 21.88 | 21.33 | qfq | 8,751,515 | 192,359,613 | -1.62% |
| 2023-11-29 | 22.39 | 22.58 | 22.20 | 22.24 | 21.68 | qfq | 7,051,364 | 157,878,796 | -0.54% |
| 2023-11-28 | 22.31 | 22.59 | 22.14 | 22.36 | 21.80 | qfq | 8,060,462 | 180,238,522 | 0.58% |
| 2023-11-27 | 22.18 | 22.36 | 22.01 | 22.23 | 21.67 | qfq | 8,397,580 | 186,235,054 | 0.23% |
| 2023-11-24 | 22.50 | 22.50 | 22.07 | 22.18 | 21.63 | qfq | 7,863,233 | 174,692,866 | -1.47% |
| 2023-11-23 | 22.22 | 22.60 | 22.14 | 22.51 | 21.95 | qfq | 7,485,130 | 167,500,980 | 1.12% |
| 2023-11-22 | 22.67 | 22.75 | 22.25 | 22.26 | 21.70 | qfq | 11,769,397 | 263,885,837 | -2.07% |
| 2023-11-21 | 22.94 | 23.14 | 22.67 | 22.73 | 22.16 | qfq | 10,186,857 | 232,706,930 | -0.87% |
| 2023-11-20 | 22.77 | 23.01 | 22.66 | 22.93 | 22.36 | qfq | 8,261,571 | 188,796,397 | 0.70% |
| 2023-11-17 | 22.72 | 22.90 | 22.68 | 22.77 | 22.20 | qfq | 6,808,501 | 155,045,697 | 0.22% |
| 2023-11-16 | 22.88 | 23.10 | 22.71 | 22.72 | 22.15 | qfq | 7,625,554 | 174,266,716 | -0.96% |
| 2023-11-15 | 23.18 | 23.48 | 22.88 | 22.94 | 22.37 | qfq | 10,261,293 | 236,644,708 | -0.43% |
| 2023-11-14 | 22.78 | 23.23 | 22.77 | 23.04 | 22.46 | qfq | 10,126,776 | 233,422,291 | 0.92% |
| 2023-11-13 | 22.86 | 23.04 | 22.71 | 22.83 | 22.26 | qfq | 8,709,404 | 198,806,467 | 0.13% |
| 2023-11-10 | 22.83 | 23.07 | 22.63 | 22.80 | 22.23 | qfq | 10,981,787 | 250,482,364 | -0.52% |
| 2023-11-09 | 23.30 | 23.53 | 22.86 | 22.92 | 22.35 | qfq | 17,011,748 | 393,076,974 | -1.63% |
| 2023-11-08 | 22.66 | 23.79 | 22.62 | 23.30 | 22.72 | qfq | 37,637,245 | 881,586,553 | 2.64% |
| 2023-11-07 | 22.25 | 22.82 | 22.15 | 22.70 | 22.13 | qfq | 17,795,359 | 401,286,775 | 1.98% |
| 2023-11-06 | 22.06 | 22.38 | 22.01 | 22.26 | 21.70 | qfq | 12,529,045 | 278,286,849 | 1.78% |
| 2023-11-03 | 21.39 | 21.97 | 21.39 | 21.87 | 21.32 | qfq | 14,778,635 | 321,736,954 | 3.01% |
| 2023-11-02 | 21.40 | 21.58 | 21.18 | 21.23 | 20.70 | qfq | 8,448,828 | 180,796,033 | -1.07% |
| 2023-11-01 | 21.46 | 21.63 | 21.34 | 21.46 | 20.92 | qfq | 7,195,533 | 154,513,028 | 0.00% |
| 2023-10-31 | 21.48 | 21.59 | 21.23 | 21.46 | 20.92 | qfq | 9,276,260 | 198,497,562 | -0.14% |
| 2023-10-30 | 20.88 | 21.65 | 20.82 | 21.49 | 20.95 | qfq | 14,617,435 | 311,913,168 | 2.63% |
| 2023-10-27 | 20.46 | 21.04 | 20.26 | 20.94 | 20.42 | qfq | 13,303,919 | 275,501,291 | 1.70% |
| 2023-10-26 | 20.20 | 20.59 | 20.00 | 20.59 | 20.08 | qfq | 12,099,561 | 245,893,556 | 1.03% |
| 2023-10-25 | 20.34 | 20.63 | 20.29 | 20.38 | 19.87 | qfq | 13,441,307 | 274,988,333 | 0.49% |
| 2023-10-24 | 20.88 | 20.96 | 19.56 | 20.28 | 19.77 | qfq | 25,189,286 | 506,855,996 | -3.93% |
| 2023-10-23 | 21.46 | 21.47 | 21.01 | 21.11 | 20.58 | qfq | 10,578,169 | 224,192,151 | -2.04% |
| 2023-10-20 | 21.88 | 22.04 | 21.53 | 21.55 | 21.01 | qfq | 10,653,013 | 231,740,450 | -2.05% |
| 2023-10-19 | 22.12 | 22.33 | 21.96 | 22.00 | 21.45 | qfq | 9,884,857 | 218,895,423 | -1.03% |
| 2023-10-18 | 22.68 | 22.68 | 22.21 | 22.23 | 21.67 | qfq | 11,054,479 | 247,054,266 | -2.24% |
| 2023-10-17 | 22.64 | 22.82 | 22.53 | 22.74 | 22.17 | qfq | 9,079,138 | 205,883,696 | 0.44% |
| 2023-10-16 | 23.10 | 23.20 | 22.52 | 22.64 | 22.07 | qfq | 15,265,029 | 347,293,544 | -2.29% |
| 2023-10-13 | 23.26 | 23.45 | 23.11 | 23.17 | 22.59 | qfq | 11,041,073 | 256,400,409 | -0.94% |
| 2023-10-12 | 23.54 | 23.60 | 23.28 | 23.39 | 22.81 | qfq | 13,177,963 | 308,008,759 | -0.26% |
| 2023-10-11 | 23.10 | 23.56 | 23.05 | 23.45 | 22.86 | qfq | 19,677,367 | 459,954,043 | 1.56% |
| 2023-10-10 | 23.20 | 23.31 | 23.01 | 23.09 | 22.51 | qfq | 10,440,791 | 241,605,601 | -0.65% |
| 2023-10-09 | 23.00 | 23.24 | 22.71 | 23.24 | 22.66 | qfq | 12,884,138 | 296,030,839 | 0.69% |
| 2023-09-28 | 22.98 | 23.20 | 22.90 | 23.08 | 22.50 | qfq | 12,918,275 | 297,839,135 | 0.52% |
| 2023-09-27 | 23.10 | 23.39 | 22.93 | 22.96 | 22.39 | qfq | 16,344,664 | 377,945,768 | 0.04% |
| 2023-09-26 | 22.95 | 23.05 | 22.82 | 22.95 | 22.38 | qfq | 11,805,391 | 270,726,257 | -0.91% |
| 2023-09-25 | 22.85 | 23.21 | 22.82 | 23.16 | 22.58 | qfq | 20,765,024 | 478,918,221 | 1.53% |
| 2023-09-22 | 22.30 | 22.83 | 22.18 | 22.81 | 22.24 | qfq | 15,306,801 | 345,976,461 | 1.69% |
| 2023-09-21 | 22.46 | 22.73 | 22.35 | 22.43 | 21.87 | qfq | 12,066,627 | 271,471,784 | -0.80% |
| 2023-09-20 | 22.70 | 23.03 | 22.60 | 22.61 | 22.05 | qfq | 15,085,530 | 343,157,462 | -0.96% |
| 2023-09-19 | 23.35 | 23.45 | 22.77 | 22.83 | 22.26 | qfq | 29,578,076 | 680,610,149 | -3.26% |
| 2023-09-18 | 22.90 | 24.17 | 22.88 | 23.60 | 23.01 | qfq | 56,306,608 | 1,330,571,706 | 4.98% |
| 2023-09-15 | 22.54 | 22.74 | 22.27 | 22.48 | 21.92 | qfq | 14,820,195 | 332,886,408 | 0.22% |
| 2023-09-14 | 22.70 | 22.71 | 22.34 | 22.43 | 21.87 | qfq | 10,554,691 | 237,245,118 | -1.15% |
| 2023-09-13 | 23.10 | 23.18 | 22.50 | 22.69 | 22.12 | qfq | 23,114,822 | 526,351,405 | -2.49% |
| 2023-09-12 | 23.25 | 23.69 | 23.08 | 23.27 | 22.69 | qfq | 16,054,363 | 374,528,626 | -0.60% |
| 2023-09-11 | 23.80 | 23.80 | 23.13 | 23.41 | 22.83 | qfq | 26,233,971 | 613,505,500 | -1.27% |
| 2023-09-08 | 22.68 | 24.13 | 22.68 | 23.71 | 23.12 | qfq | 46,686,412 | 1,107,355,992 | 4.54% |
| 2023-09-07 | 23.35 | 23.35 | 22.62 | 22.68 | 22.11 | qfq | 19,290,887 | 441,911,731 | -3.53% |
| 2023-09-06 | 22.91 | 23.60 | 22.67 | 23.51 | 22.92 | qfq | 24,563,539 | 570,201,031 | 1.95% |
| 2023-09-05 | 22.70 | 23.20 | 22.58 | 23.06 | 22.48 | qfq | 19,706,361 | 452,474,644 | 1.59% |
| 2023-09-04 | 22.43 | 22.70 | 22.32 | 22.70 | 22.13 | qfq | 10,721,907 | 241,546,870 | 1.57% |
| 2023-09-01 | 22.31 | 22.43 | 22.16 | 22.35 | 21.79 | qfq | 6,487,231 | 144,662,679 | 0.00% |
| 2023-08-31 | 22.25 | 22.54 | 22.22 | 22.35 | 21.79 | qfq | 10,737,493 | 240,399,306 | -0.04% |
| 2023-08-30 | 22.23 | 22.68 | 22.16 | 22.36 | 21.80 | qfq | 15,922,734 | 356,893,910 | 0.49% |
| 2023-08-29 | 21.49 | 22.25 | 21.42 | 22.25 | 21.69 | qfq | 16,171,041 | 355,508,705 | 3.78% |
| 2023-08-28 | 22.30 | 22.40 | 21.33 | 21.44 | 20.90 | qfq | 21,827,318 | 479,546,887 | 1.61% |
| 2023-08-25 | 21.65 | 21.69 | 21.01 | 21.10 | 20.57 | qfq | 18,050,013 | 384,551,258 | -3.26% |
| 2023-08-24 | 22.05 | 22.23 | 21.78 | 21.81 | 21.27 | qfq | 12,368,474 | 271,597,932 | -1.09% |
| 2023-08-23 | 22.51 | 22.51 | 22.05 | 22.05 | 21.50 | qfq | 9,131,624 | 202,555,431 | -2.13% |
| 2023-08-22 | 22.54 | 22.90 | 22.08 | 22.53 | 21.97 | qfq | 18,129,269 | 406,754,099 | 1.26% |
| 2023-08-21 | 23.06 | 23.23 | 22.21 | 22.25 | 21.69 | qfq | 18,516,724 | 419,758,540 | -3.68% |
| 2023-08-18 | 23.38 | 23.49 | 23.10 | 23.10 | 22.52 | qfq | 6,635,362 | 154,670,786 | -1.45% |
| 2023-08-17 | 23.20 | 23.50 | 22.95 | 23.44 | 22.85 | qfq | 10,658,982 | 247,345,901 | 0.90% |
| 2023-08-16 | 23.51 | 23.62 | 23.22 | 23.23 | 22.65 | qfq | 8,219,420 | 192,434,647 | -1.61% |
| 2023-08-15 | 23.93 | 23.93 | 23.43 | 23.61 | 23.02 | qfq | 9,382,296 | 221,906,504 | -1.46% |
| 2023-08-14 | 23.80 | 23.97 | 23.57 | 23.96 | 23.36 | qfq | 9,320,846 | 221,427,348 | 0.25% |
| 2023-08-11 | 24.35 | 24.40 | 23.87 | 23.90 | 23.30 | qfq | 12,298,561 | 295,804,541 | -1.81% |
| 2023-08-10 | 24.26 | 24.44 | 24.24 | 24.34 | 23.73 | qfq | 5,120,902 | 124,627,589 | 0.29% |
| 2023-08-09 | 24.30 | 24.40 | 24.20 | 24.27 | 23.66 | qfq | 7,303,427 | 177,450,270 | -0.78% |
| 2023-08-08 | 24.50 | 24.65 | 24.36 | 24.46 | 23.85 | qfq | 8,406,140 | 205,722,742 | -0.37% |
| 2023-08-07 | 24.67 | 24.68 | 24.42 | 24.55 | 23.94 | qfq | 8,434,870 | 207,004,502 | -0.45% |
| 2023-08-04 | 24.61 | 24.94 | 24.52 | 24.66 | 24.04 | qfq | 16,652,756 | 410,916,188 | 0.74% |
| 2023-08-03 | 24.38 | 24.55 | 24.29 | 24.48 | 23.87 | qfq | 10,000,599 | 244,325,888 | 0.00% |
| 2023-08-02 | 24.25 | 24.51 | 24.24 | 24.48 | 23.87 | qfq | 9,077,297 | 221,639,159 | 0.37% |
| 2023-08-01 | 24.51 | 24.59 | 24.22 | 24.39 | 23.78 | qfq | 14,324,074 | 349,038,575 | -0.45% |
| 2023-07-31 | 24.50 | 24.95 | 24.45 | 24.50 | 23.89 | qfq | 20,419,984 | 502,445,062 | 0.04% |
| 2023-07-28 | 24.19 | 24.53 | 24.03 | 24.49 | 23.88 | qfq | 12,977,849 | 316,087,159 | 1.24% |
| 2023-07-27 | 24.90 | 25.00 | 24.08 | 24.19 | 23.59 | qfq | 22,303,865 | 545,913,982 | -2.85% |
| 2023-07-26 | 25.16 | 25.17 | 24.88 | 24.90 | 24.28 | qfq | 8,241,042 | 205,554,407 | -1.03% |
| 2023-07-25 | 25.03 | 25.23 | 24.97 | 25.16 | 24.53 | qfq | 9,392,161 | 235,897,440 | 1.57% |
| 2023-07-24 | 24.74 | 24.96 | 24.51 | 24.77 | 24.15 | qfq | 5,814,472 | 144,130,742 | -0.52% |
| 2023-07-21 | 24.94 | 25.08 | 24.80 | 24.90 | 24.28 | qfq | 7,373,157 | 183,754,502 | -0.12% |
| 2023-07-20 | 25.20 | 25.35 | 24.91 | 24.93 | 24.31 | qfq | 9,369,706 | 235,524,247 | -0.91% |
| 2023-07-19 | 25.60 | 25.77 | 24.80 | 25.16 | 24.53 | qfq | 17,832,228 | 449,105,450 | -2.06% |
| 2023-07-18 | 25.60 | 25.89 | 25.52 | 25.69 | 25.05 | qfq | 8,009,990 | 205,974,368 | 0.35% |