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
三花智控002050.SZ
最近收盘价39.752026-07-17
最近交易日2026-07-17
成交量（股）97,373,048
成交额（元）3,918,420,911
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-08 | 2026-07-15 | cash_dividend | 0.28 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-01-08 | 2026-01-15 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-15 | 2025-05-22 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-16 | 2024-10-23 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-13 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-10-11 | 2023-10-18 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 41.70 | 41.99 | 38.48 | 39.75 | 39.75 | qfq | 97,373,048 | 3,918,420,911 | -4.97% |
| 2026-07-16 | 41.00 | 42.81 | 40.70 | 41.83 | 41.83 | qfq | 63,945,099 | 2,688,865,175 | 0.80% |
| 2026-07-15 | 42.09 | 42.25 | 41.00 | 41.50 | 41.50 | qfq | 53,016,194 | 2,212,165,893 | -1.05% |
| 2026-07-14 | 41.60 | 41.94 | 40.40 | 41.94 | 41.66 | qfq | 66,969,581 | 2,761,889,028 | 0.82% |
| 2026-07-13 | 42.44 | 42.91 | 41.53 | 41.60 | 41.32 | qfq | 72,985,973 | 3,068,892,572 | -3.70% |
| 2026-07-10 | 43.00 | 44.69 | 42.85 | 43.20 | 42.91 | qfq | 112,009,564 | 4,893,732,979 | 0.82% |
| 2026-07-09 | 41.70 | 43.00 | 41.39 | 42.85 | 42.56 | qfq | 93,273,339 | 3,925,939,696 | 2.00% |
| 2026-07-08 | 44.88 | 45.13 | 42.00 | 42.01 | 41.73 | qfq | 142,503,563 | 6,102,201,361 | -7.69% |
| 2026-07-07 | 46.17 | 47.48 | 45.16 | 45.51 | 45.21 | qfq | 140,108,956 | 6,477,016,036 | -1.39% |
| 2026-07-06 | 47.74 | 48.36 | 46.00 | 46.15 | 45.84 | qfq | 219,232,993 | 10,328,847,837 | -5.80% |
| 2026-07-03 | 44.00 | 49.41 | 43.99 | 48.99 | 48.66 | qfq | 321,530,078 | 15,371,202,123 | 9.06% |
| 2026-07-02 | 44.78 | 46.50 | 43.88 | 44.92 | 44.62 | qfq | 179,986,729 | 8,160,538,146 | 1.61% |
| 2026-07-01 | 43.83 | 45.40 | 43.33 | 44.21 | 43.92 | qfq | 125,367,772 | 5,570,153,403 | 0.87% |
| 2026-06-30 | 42.01 | 44.29 | 41.69 | 43.83 | 43.54 | qfq | 130,464,531 | 5,630,490,446 | 6.20% |
| 2026-06-29 | 41.48 | 42.10 | 40.35 | 41.27 | 41.00 | qfq | 91,201,833 | 3,754,259,245 | -0.55% |
| 2026-06-26 | 43.68 | 43.68 | 41.50 | 41.50 | 41.22 | qfq | 109,902,660 | 4,645,658,258 | -5.55% |
| 2026-06-25 | 43.80 | 45.67 | 43.58 | 43.94 | 43.65 | qfq | 113,610,726 | 5,050,146,624 | 0.09% |
| 2026-06-24 | 43.18 | 44.56 | 42.70 | 43.90 | 43.61 | qfq | 88,020,309 | 3,855,765,816 | 1.64% |
| 2026-06-23 | 44.80 | 44.98 | 42.85 | 43.19 | 42.90 | qfq | 106,357,245 | 4,676,254,126 | -4.51% |
| 2026-06-22 | 45.68 | 46.00 | 43.68 | 45.23 | 44.93 | qfq | 128,879,783 | 5,764,347,535 | -1.11% |
| 2026-06-18 | 44.30 | 46.23 | 44.18 | 45.74 | 45.44 | qfq | 124,858,934 | 5,678,369,610 | 2.56% |
| 2026-06-17 | 44.70 | 45.15 | 44.11 | 44.60 | 44.30 | qfq | 93,061,457 | 4,142,558,080 | -1.15% |
| 2026-06-16 | 45.76 | 45.94 | 44.90 | 45.12 | 44.82 | qfq | 96,081,096 | 4,350,049,780 | -1.38% |
| 2026-06-15 | 45.31 | 45.81 | 44.73 | 45.75 | 45.45 | qfq | 77,222,284 | 3,511,047,253 | 2.10% |
| 2026-06-12 | 46.15 | 47.30 | 44.81 | 44.81 | 44.51 | qfq | 123,736,433 | 5,721,472,447 | -1.93% |
| 2026-06-11 | 44.50 | 46.17 | 43.50 | 45.69 | 45.39 | qfq | 104,737,814 | 4,725,497,667 | 0.73% |
| 2026-06-10 | 46.98 | 47.31 | 45.18 | 45.36 | 45.06 | qfq | 111,348,291 | 5,117,904,883 | -4.49% |
| 2026-06-09 | 47.37 | 47.85 | 45.70 | 47.49 | 47.17 | qfq | 135,138,425 | 6,277,778,659 | 0.23% |
| 2026-06-08 | 45.50 | 48.63 | 45.50 | 47.38 | 47.06 | qfq | 159,977,394 | 7,617,251,450 | -0.27% |
| 2026-06-05 | 46.61 | 49.36 | 45.17 | 47.51 | 47.19 | qfq | 201,641,761 | 9,503,739,218 | 1.06% |
| 2026-06-04 | 44.60 | 48.00 | 44.48 | 47.01 | 46.70 | qfq | 167,049,265 | 7,837,805,836 | 4.28% |
| 2026-06-03 | 44.54 | 46.50 | 44.24 | 45.08 | 44.78 | qfq | 120,212,197 | 5,491,193,589 | -0.20% |
| 2026-06-02 | 45.22 | 45.88 | 44.50 | 45.17 | 44.87 | qfq | 113,831,681 | 5,147,205,754 | 1.35% |
| 2026-06-01 | 46.34 | 47.00 | 44.54 | 44.57 | 44.27 | qfq | 141,143,237 | 6,433,059,087 | -3.82% |
| 2026-05-29 | 48.47 | 49.29 | 45.73 | 46.34 | 46.03 | qfq | 163,632,565 | 7,716,653,561 | -4.67% |
| 2026-05-28 | 50.70 | 50.80 | 47.28 | 48.61 | 48.29 | qfq | 216,833,875 | 10,518,986,921 | -4.72% |
| 2026-05-27 | 53.03 | 53.48 | 50.90 | 51.02 | 50.68 | qfq | 218,846,573 | 11,407,670,101 | -6.28% |
| 2026-05-26 | 53.95 | 56.00 | 53.17 | 54.44 | 54.08 | qfq | 253,935,724 | 13,927,527,757 | 0.98% |
| 2026-05-25 | 54.40 | 54.98 | 53.35 | 53.91 | 53.55 | qfq | 203,477,686 | 10,975,922,831 | -0.26% |
| 2026-05-22 | 52.51 | 54.15 | 51.70 | 54.05 | 53.69 | qfq | 232,428,832 | 12,369,099,250 | 2.31% |
| 2026-05-21 | 51.09 | 54.48 | 50.70 | 52.83 | 52.48 | qfq | 307,576,200 | 16,231,014,146 | 4.51% |
| 2026-05-20 | 51.70 | 51.72 | 50.22 | 50.55 | 50.21 | qfq | 157,008,355 | 7,967,857,257 | -3.40% |
| 2026-05-19 | 53.00 | 53.80 | 51.82 | 52.33 | 51.98 | qfq | 146,568,155 | 7,701,529,532 | -1.11% |
| 2026-05-18 | 52.00 | 53.83 | 51.30 | 52.92 | 52.57 | qfq | 219,882,825 | 11,603,956,142 | 1.65% |
| 2026-05-15 | 49.28 | 53.77 | 49.25 | 52.06 | 51.71 | qfq | 288,605,438 | 14,956,474,241 | 5.32% |
| 2026-05-14 | 51.70 | 52.06 | 49.38 | 49.43 | 49.10 | qfq | 152,361,222 | 7,721,883,485 | -4.02% |
| 2026-05-13 | 50.40 | 51.67 | 49.60 | 51.50 | 51.16 | qfq | 143,717,014 | 7,277,939,385 | 1.14% |
| 2026-05-12 | 51.45 | 52.10 | 50.45 | 50.92 | 50.58 | qfq | 132,564,217 | 6,775,326,452 | -0.57% |
| 2026-05-11 | 51.74 | 51.89 | 50.93 | 51.21 | 50.87 | qfq | 180,548,271 | 9,265,318,213 | -0.93% |
| 2026-05-08 | 50.00 | 53.88 | 49.71 | 51.69 | 51.35 | qfq | 273,531,390 | 14,198,905,867 | 2.72% |
| 2026-05-07 | 48.17 | 50.40 | 47.88 | 50.32 | 49.98 | qfq | 195,761,340 | 9,730,789,945 | 4.49% |
| 2026-05-06 | 46.92 | 48.60 | 46.60 | 48.16 | 47.84 | qfq | 159,011,152 | 7,628,197,752 | 2.64% |
| 2026-04-30 | 44.69 | 47.37 | 44.58 | 46.92 | 46.61 | qfq | 164,467,985 | 7,670,256,266 | 4.69% |
| 2026-04-29 | 43.90 | 45.08 | 43.78 | 44.82 | 44.52 | qfq | 68,456,280 | 3,054,568,789 | 1.49% |
| 2026-04-28 | 45.86 | 45.86 | 44.11 | 44.16 | 43.87 | qfq | 87,643,151 | 3,923,957,202 | -3.81% |
| 2026-04-27 | 44.87 | 46.23 | 44.60 | 45.91 | 45.60 | qfq | 96,568,344 | 4,422,983,974 | 2.16% |
| 2026-04-24 | 44.83 | 45.30 | 44.31 | 44.94 | 44.64 | qfq | 69,928,736 | 3,132,572,646 | -0.49% |
| 2026-04-23 | 46.09 | 46.10 | 44.44 | 45.16 | 44.86 | qfq | 114,234,923 | 5,161,798,232 | -2.02% |
| 2026-04-22 | 45.80 | 46.16 | 45.48 | 46.09 | 45.78 | qfq | 79,953,323 | 3,666,857,107 | -0.04% |
| 2026-04-21 | 45.90 | 46.87 | 45.20 | 46.11 | 45.80 | qfq | 89,800,747 | 4,123,020,362 | 0.37% |
| 2026-04-20 | 45.80 | 46.45 | 45.30 | 45.94 | 45.63 | qfq | 82,008,212 | 3,770,805,454 | 0.88% |
| 2026-04-17 | 45.40 | 45.93 | 45.03 | 45.54 | 45.24 | qfq | 71,852,332 | 3,263,459,711 | -0.52% |
| 2026-04-16 | 46.50 | 46.66 | 45.41 | 45.78 | 45.48 | qfq | 92,492,317 | 4,243,891,531 | 1.49% |
| 2026-04-15 | 46.18 | 46.48 | 44.82 | 45.11 | 44.81 | qfq | 92,333,383 | 4,215,295,419 | -0.94% |
| 2026-04-14 | 44.80 | 45.80 | 44.56 | 45.54 | 45.24 | qfq | 90,224,581 | 4,084,161,205 | 2.45% |
| 2026-04-13 | 44.20 | 44.74 | 44.01 | 44.45 | 44.15 | qfq | 60,513,577 | 2,686,132,407 | -0.94% |
| 2026-04-10 | 44.21 | 45.85 | 44.20 | 44.87 | 44.57 | qfq | 104,366,999 | 4,704,049,094 | 2.49% |
| 2026-04-09 | 43.67 | 44.16 | 43.20 | 43.78 | 43.49 | qfq | 64,380,712 | 2,815,482,171 | -1.13% |
| 2026-04-08 | 43.00 | 44.30 | 43.00 | 44.28 | 43.99 | qfq | 101,751,849 | 4,450,094,241 | 6.01% |
| 2026-04-07 | 41.90 | 42.25 | 41.40 | 41.77 | 41.49 | qfq | 39,929,320 | 1,670,578,981 | -0.31% |
| 2026-04-03 | 43.00 | 43.42 | 41.88 | 41.90 | 41.62 | qfq | 45,683,679 | 1,931,114,288 | -2.13% |
| 2026-04-02 | 43.30 | 43.83 | 42.69 | 42.81 | 42.52 | qfq | 57,938,641 | 2,505,347,307 | -1.79% |
| 2026-04-01 | 43.34 | 44.00 | 43.05 | 43.59 | 43.30 | qfq | 77,985,760 | 3,393,458,358 | 2.49% |
| 2026-03-31 | 43.06 | 43.76 | 42.46 | 42.53 | 42.25 | qfq | 58,480,963 | 2,519,371,033 | -1.16% |
| 2026-03-30 | 42.63 | 43.25 | 42.38 | 43.03 | 42.74 | qfq | 53,712,276 | 2,301,365,852 | -0.74% |
| 2026-03-27 | 43.00 | 43.75 | 42.70 | 43.35 | 43.06 | qfq | 67,559,930 | 2,921,087,647 | -1.19% |
| 2026-03-26 | 44.00 | 44.97 | 43.66 | 43.87 | 43.58 | qfq | 106,473,018 | 4,717,158,434 | 0.87% |
| 2026-03-25 | 42.87 | 43.94 | 42.70 | 43.49 | 43.20 | qfq | 83,437,977 | 3,621,125,126 | 2.16% |
| 2026-03-24 | 43.55 | 43.68 | 41.14 | 42.57 | 42.29 | qfq | 95,920,653 | 4,042,117,987 | -1.00% |
| 2026-03-23 | 43.80 | 44.95 | 42.72 | 43.00 | 42.71 | qfq | 97,904,840 | 4,297,983,577 | -2.78% |
| 2026-03-20 | 45.44 | 45.45 | 44.20 | 44.23 | 43.94 | qfq | 57,653,652 | 2,585,564,392 | -1.67% |
| 2026-03-19 | 45.60 | 45.70 | 44.69 | 44.98 | 44.68 | qfq | 72,815,593 | 3,287,793,666 | -3.08% |
| 2026-03-18 | 45.99 | 46.46 | 45.60 | 46.41 | 46.10 | qfq | 51,847,777 | 2,387,766,284 | 1.13% |
| 2026-03-17 | 47.00 | 47.40 | 45.87 | 45.89 | 45.58 | qfq | 60,205,538 | 2,810,410,571 | -1.67% |
| 2026-03-16 | 47.00 | 47.01 | 46.07 | 46.67 | 46.36 | qfq | 55,178,433 | 2,564,808,948 | -1.33% |
| 2026-03-13 | 48.21 | 48.35 | 47.18 | 47.30 | 46.98 | qfq | 70,977,541 | 3,382,233,733 | -3.03% |
| 2026-03-12 | 48.18 | 48.97 | 47.81 | 48.78 | 48.46 | qfq | 90,029,932 | 4,363,157,540 | 1.18% |
| 2026-03-11 | 48.16 | 48.68 | 47.91 | 48.21 | 47.89 | qfq | 67,120,180 | 3,243,162,212 | -0.47% |
| 2026-03-10 | 47.64 | 48.75 | 47.55 | 48.44 | 48.12 | qfq | 96,201,351 | 4,638,541,371 | 3.09% |
| 2026-03-09 | 46.23 | 47.28 | 45.50 | 46.99 | 46.68 | qfq | 90,506,887 | 4,179,996,287 | -1.51% |
| 2026-03-06 | 47.34 | 48.09 | 47.11 | 47.71 | 47.39 | qfq | 55,887,825 | 2,670,556,478 | 0.25% |
| 2026-03-05 | 48.37 | 48.45 | 47.36 | 47.59 | 47.27 | qfq | 75,543,272 | 3,611,104,046 | 0.19% |
| 2026-03-04 | 45.95 | 47.97 | 45.80 | 47.50 | 47.18 | qfq | 109,041,148 | 5,124,019,743 | 1.98% |
| 2026-03-03 | 49.39 | 49.88 | 46.49 | 46.58 | 46.27 | qfq | 147,478,771 | 7,052,847,059 | -5.71% |
| 2026-03-02 | 49.90 | 50.46 | 49.36 | 49.40 | 49.07 | qfq | 130,220,873 | 6,472,251,738 | -3.53% |
| 2026-02-27 | 51.68 | 51.93 | 51.12 | 51.21 | 50.87 | qfq | 91,569,484 | 4,698,511,778 | -1.41% |
| 2026-02-26 | 51.80 | 52.50 | 51.37 | 51.94 | 51.59 | qfq | 98,106,760 | 5,089,017,298 | -0.40% |
| 2026-02-25 | 52.74 | 52.80 | 51.30 | 52.15 | 51.80 | qfq | 130,654,584 | 6,770,428,826 | -1.10% |
| 2026-02-24 | 55.02 | 55.02 | 52.36 | 52.73 | 52.38 | qfq | 142,644,407 | 7,576,283,108 | -1.40% |
| 2026-02-13 | 52.15 | 53.90 | 51.91 | 53.48 | 53.12 | qfq | 130,706,967 | 6,977,349,027 | 1.54% |
| 2026-02-12 | 52.00 | 53.10 | 51.77 | 52.67 | 52.32 | qfq | 85,874,366 | 4,521,258,483 | 0.98% |
| 2026-02-11 | 52.60 | 53.20 | 52.00 | 52.16 | 51.81 | qfq | 97,298,714 | 5,102,572,654 | -2.14% |
| 2026-02-10 | 51.58 | 53.90 | 51.15 | 53.30 | 52.94 | qfq | 185,189,952 | 9,752,072,388 | 3.33% |
| 2026-02-09 | 51.70 | 51.79 | 51.01 | 51.58 | 51.24 | qfq | 96,510,239 | 4,958,475,649 | 0.90% |
| 2026-02-06 | 49.36 | 52.17 | 49.08 | 51.12 | 50.78 | qfq | 130,806,327 | 6,691,040,679 | 2.06% |
| 2026-02-05 | 50.51 | 50.89 | 49.86 | 50.09 | 49.76 | qfq | 91,993,421 | 4,625,737,850 | -3.04% |
| 2026-02-04 | 51.90 | 51.99 | 51.06 | 51.66 | 51.32 | qfq | 110,691,804 | 5,694,679,424 | -1.28% |
| 2026-02-03 | 50.94 | 52.33 | 50.11 | 52.33 | 51.98 | qfq | 162,758,785 | 8,399,772,966 | 3.13% |
| 2026-02-02 | 50.42 | 52.69 | 50.37 | 50.74 | 50.40 | qfq | 181,878,733 | 9,358,079,003 | -0.39% |
| 2026-01-30 | 50.09 | 51.98 | 49.30 | 50.94 | 50.60 | qfq | 178,798,155 | 9,054,455,986 | 1.74% |
| 2026-01-29 | 51.50 | 51.75 | 50.01 | 50.07 | 49.74 | qfq | 136,459,480 | 6,905,879,589 | -2.61% |
| 2026-01-28 | 51.95 | 52.20 | 51.10 | 51.41 | 51.07 | qfq | 122,087,817 | 6,287,210,455 | -1.65% |
| 2026-01-27 | 51.99 | 52.67 | 50.78 | 52.27 | 51.92 | qfq | 164,608,910 | 8,533,862,642 | 0.64% |
| 2026-01-26 | 54.04 | 54.89 | 51.80 | 51.94 | 51.59 | qfq | 217,672,757 | 11,495,842,189 | -3.89% |
| 2026-01-23 | 55.06 | 55.65 | 53.77 | 54.04 | 53.68 | qfq | 282,833,398 | 15,368,857,612 | -3.55% |
| 2026-01-22 | 58.10 | 58.60 | 56.00 | 56.03 | 55.66 | qfq | 204,284,880 | 11,604,960,718 | -3.31% |
| 2026-01-21 | 57.06 | 59.27 | 57.06 | 57.95 | 57.56 | qfq | 173,282,960 | 10,087,492,320 | 0.14% |
| 2026-01-20 | 58.80 | 60.12 | 57.11 | 57.87 | 57.48 | qfq | 226,414,762 | 13,234,869,334 | -1.18% |
| 2026-01-19 | 58.22 | 60.77 | 57.33 | 58.56 | 58.17 | qfq | 273,499,406 | 16,103,344,492 | 1.91% |
| 2026-01-16 | 55.10 | 58.86 | 55.09 | 57.46 | 57.08 | qfq | 284,067,139 | 16,284,917,316 | 5.26% |
| 2026-01-15 | 54.47 | 55.30 | 54.03 | 54.59 | 54.23 | qfq | 148,415,032 | 8,100,785,563 | -0.49% |
| 2026-01-14 | 56.31 | 57.64 | 54.35 | 54.86 | 54.38 | qfq | 308,778,910 | 17,298,989,993 | -4.01% |
| 2026-01-13 | 56.69 | 60.15 | 56.30 | 57.15 | 56.65 | qfq | 292,998,638 | 17,033,868,714 | 0.26% |
| 2026-01-12 | 57.60 | 58.23 | 55.76 | 57.00 | 56.50 | qfq | 277,943,755 | 15,827,514,843 | -0.25% |
| 2026-01-09 | 54.21 | 57.88 | 54.18 | 57.14 | 56.64 | qfq | 279,907,141 | 15,843,319,381 | 5.09% |
| 2026-01-08 | 55.30 | 55.88 | 54.00 | 54.37 | 53.89 | qfq | 213,838,805 | 11,739,907,063 | -2.48% |
| 2026-01-07 | 55.80 | 57.60 | 54.30 | 55.75 | 55.26 | qfq | 331,454,592 | 18,491,344,799 | -1.92% |
| 2026-01-06 | 55.99 | 58.88 | 55.58 | 56.84 | 56.34 | qfq | 318,518,375 | 18,138,552,018 | 1.00% |
| 2026-01-05 | 54.50 | 57.99 | 54.05 | 56.28 | 55.78 | qfq | 341,347,109 | 19,212,148,092 | 1.75% |
| 2025-12-31 | 54.18 | 56.49 | 52.40 | 55.31 | 54.82 | qfq | 413,074,987 | 22,472,647,843 | 5.35% |
| 2025-12-30 | 47.00 | 52.50 | 46.88 | 52.50 | 52.04 | qfq | 281,110,083 | 14,133,714,654 | 9.99% |
| 2025-12-29 | 47.40 | 49.13 | 47.09 | 47.73 | 47.31 | qfq | 201,634,195 | 9,683,861,719 | 0.91% |
| 2025-12-26 | 47.09 | 47.82 | 46.44 | 47.30 | 46.88 | qfq | 172,036,311 | 8,096,430,505 | -0.55% |
| 2025-12-25 | 45.49 | 48.00 | 45.26 | 47.56 | 47.14 | qfq | 221,716,397 | 10,382,557,564 | 5.50% |
| 2025-12-24 | 44.88 | 45.39 | 44.65 | 45.08 | 44.68 | qfq | 88,912,817 | 4,010,597,730 | 0.45% |
| 2025-12-23 | 45.79 | 45.79 | 44.70 | 44.88 | 44.48 | qfq | 133,130,241 | 6,002,618,072 | -1.19% |
| 2025-12-22 | 44.05 | 45.92 | 43.80 | 45.42 | 45.02 | qfq | 180,121,911 | 8,100,184,634 | 4.49% |
| 2025-12-19 | 43.35 | 44.18 | 43.34 | 43.47 | 43.09 | qfq | 89,847,691 | 3,929,064,536 | 1.38% |
| 2025-12-18 | 43.28 | 44.23 | 42.79 | 42.88 | 42.50 | qfq | 92,817,647 | 4,027,898,457 | -2.59% |
| 2025-12-17 | 43.13 | 44.16 | 43.07 | 44.02 | 43.63 | qfq | 109,404,954 | 4,781,633,616 | 2.68% |
| 2025-12-16 | 43.51 | 44.06 | 42.71 | 42.87 | 42.49 | qfq | 88,380,537 | 3,824,940,526 | -1.54% |
| 2025-12-15 | 44.50 | 44.76 | 43.52 | 43.54 | 43.16 | qfq | 104,410,513 | 4,594,101,491 | -3.33% |
| 2025-12-12 | 44.90 | 45.48 | 44.01 | 45.04 | 44.64 | qfq | 133,592,554 | 5,983,037,126 | -0.29% |
| 2025-12-11 | 46.88 | 47.27 | 45.16 | 45.17 | 44.77 | qfq | 153,621,930 | 7,067,701,535 | -3.07% |
| 2025-12-10 | 45.98 | 46.95 | 45.41 | 46.60 | 46.19 | qfq | 150,833,795 | 6,996,366,778 | 1.39% |
| 2025-12-09 | 45.81 | 46.97 | 45.58 | 45.96 | 45.55 | qfq | 169,581,445 | 7,835,680,866 | -1.79% |
| 2025-12-08 | 45.15 | 47.00 | 44.50 | 46.80 | 46.39 | qfq | 256,868,079 | 11,770,969,462 | 3.77% |
| 2025-12-05 | 43.80 | 45.28 | 43.77 | 45.10 | 44.70 | qfq | 219,363,493 | 9,786,379,536 | 0.69% |
| 2025-12-04 | 43.35 | 45.83 | 42.82 | 44.79 | 44.39 | qfq | 326,372,079 | 14,481,556,409 | 7.51% |
| 2025-12-03 | 42.00 | 42.65 | 41.40 | 41.66 | 41.29 | qfq | 76,233,922 | 3,186,368,109 | -0.88% |
| 2025-12-02 | 43.36 | 43.37 | 41.77 | 42.03 | 41.66 | qfq | 135,775,789 | 5,765,361,559 | -4.02% |
| 2025-12-01 | 43.10 | 44.17 | 42.99 | 43.79 | 43.40 | qfq | 130,619,686 | 5,711,522,418 | 1.88% |
| 2025-11-28 | 42.36 | 43.42 | 42.00 | 42.98 | 42.60 | qfq | 113,791,548 | 4,867,661,775 | 0.44% |
| 2025-11-27 | 43.20 | 44.19 | 42.71 | 42.79 | 42.41 | qfq | 161,451,709 | 7,003,745,594 | -0.93% |
| 2025-11-26 | 41.59 | 43.84 | 40.99 | 43.19 | 42.81 | qfq | 206,434,165 | 8,854,635,476 | 2.42% |
| 2025-11-25 | 42.16 | 42.80 | 41.90 | 42.17 | 41.80 | qfq | 137,428,279 | 5,813,677,757 | 1.88% |
| 2025-11-24 | 41.60 | 41.87 | 39.83 | 41.39 | 41.02 | qfq | 148,139,640 | 6,064,777,126 | -1.22% |
| 2025-11-21 | 40.51 | 42.88 | 40.33 | 41.90 | 41.53 | qfq | 212,385,983 | 8,865,881,839 | 1.77% |
| 2025-11-20 | 42.34 | 42.47 | 41.08 | 41.17 | 40.81 | qfq | 103,484,479 | 4,302,588,814 | -2.05% |
| 2025-11-19 | 42.01 | 42.80 | 41.68 | 42.03 | 41.66 | qfq | 103,350,264 | 4,355,483,139 | -0.26% |
| 2025-11-18 | 41.93 | 42.60 | 41.50 | 42.14 | 41.77 | qfq | 114,617,536 | 4,828,623,866 | 0.69% |
| 2025-11-17 | 41.66 | 42.88 | 41.50 | 41.85 | 41.48 | qfq | 137,942,816 | 5,796,973,485 | -1.48% |
| 2025-11-14 | 43.14 | 43.47 | 42.25 | 42.48 | 42.10 | qfq | 143,217,891 | 6,132,791,700 | -4.09% |
| 2025-11-13 | 43.30 | 44.94 | 43.00 | 44.29 | 43.90 | qfq | 169,868,638 | 7,452,680,458 | 0.93% |
| 2025-11-12 | 44.30 | 45.23 | 43.60 | 43.88 | 43.49 | qfq | 157,720,579 | 6,990,763,427 | -0.05% |
| 2025-11-11 | 45.92 | 46.10 | 43.73 | 43.90 | 43.51 | qfq | 215,674,507 | 9,591,868,412 | -3.54% |
| 2025-11-10 | 47.82 | 48.35 | 45.00 | 45.51 | 45.11 | qfq | 252,867,413 | 11,675,561,541 | -6.01% |
| 2025-11-07 | 49.00 | 49.88 | 48.01 | 48.42 | 47.99 | qfq | 204,313,486 | 9,991,363,347 | -3.85% |
| 2025-11-06 | 46.99 | 51.11 | 46.43 | 50.36 | 49.92 | qfq | 290,436,286 | 14,070,360,347 | 8.02% |
| 2025-11-05 | 45.72 | 47.37 | 45.34 | 46.62 | 46.21 | qfq | 162,567,043 | 7,514,152,755 | -0.70% |
| 2025-11-04 | 48.80 | 49.14 | 46.27 | 46.95 | 46.54 | qfq | 190,361,371 | 8,992,197,942 | -3.77% |
| 2025-11-03 | 49.41 | 50.19 | 47.72 | 48.79 | 48.36 | qfq | 210,825,267 | 10,242,353,796 | -2.28% |
| 2025-10-31 | 50.82 | 52.50 | 49.80 | 49.93 | 49.49 | qfq | 222,324,425 | 11,369,306,685 | -2.52% |
| 2025-10-30 | 53.00 | 53.25 | 51.07 | 51.22 | 50.77 | qfq | 214,606,462 | 11,131,161,104 | -3.34% |
| 2025-10-29 | 51.90 | 53.38 | 51.70 | 52.99 | 52.52 | qfq | 242,021,549 | 12,713,249,001 | 0.72% |
| 2025-10-28 | 49.00 | 53.48 | 48.73 | 52.61 | 52.15 | qfq | 354,388,586 | 18,084,854,309 | 8.21% |
| 2025-10-27 | 49.02 | 49.44 | 47.80 | 48.62 | 48.19 | qfq | 236,809,609 | 11,494,807,453 | -0.02% |
| 2025-10-24 | 48.10 | 50.00 | 46.96 | 48.63 | 48.20 | qfq | 259,879,380 | 12,570,980,865 | 1.40% |
| 2025-10-23 | 46.99 | 48.34 | 46.40 | 47.96 | 47.54 | qfq | 201,340,884 | 9,551,111,287 | -0.29% |
| 2025-10-22 | 46.08 | 48.70 | 45.92 | 48.10 | 47.68 | qfq | 248,734,249 | 11,801,051,936 | 2.49% |
| 2025-10-21 | 46.00 | 47.44 | 45.30 | 46.93 | 46.52 | qfq | 248,408,171 | 11,580,092,453 | 1.80% |
| 2025-10-20 | 45.00 | 47.44 | 44.05 | 46.10 | 45.69 | qfq | 286,096,183 | 13,186,362,719 | 6.42% |
| 2025-10-17 | 43.68 | 44.89 | 42.01 | 43.32 | 42.94 | qfq | 236,788,184 | 10,307,481,528 | 0.93% |
| 2025-10-16 | 42.00 | 43.97 | 41.85 | 42.92 | 42.54 | qfq | 234,364,254 | 10,060,467,806 | -2.85% |
| 2025-10-15 | 40.39 | 44.18 | 39.70 | 44.18 | 43.79 | qfq | 281,352,797 | 11,979,556,742 | 10.01% |
| 2025-10-14 | 44.02 | 44.28 | 40.00 | 40.16 | 39.81 | qfq | 229,231,605 | 9,576,922,022 | -6.95% |
| 2025-10-13 | 42.40 | 43.95 | 41.60 | 43.16 | 42.78 | qfq | 218,278,929 | 9,357,956,900 | -5.23% |
| 2025-10-10 | 48.50 | 49.59 | 45.00 | 45.54 | 45.14 | qfq | 282,165,303 | 13,172,376,501 | -7.80% |
| 2025-10-09 | 47.00 | 50.43 | 45.60 | 49.39 | 48.95 | qfq | 269,667,290 | 13,009,009,113 | 1.98% |
| 2025-09-30 | 46.29 | 48.90 | 46.19 | 48.43 | 48.00 | qfq | 239,081,935 | 11,410,335,975 | 3.93% |
| 2025-09-29 | 43.58 | 47.39 | 43.55 | 46.60 | 46.19 | qfq | 282,796,470 | 12,894,257,859 | 8.07% |
| 2025-09-26 | 43.13 | 45.15 | 43.00 | 43.12 | 42.74 | qfq | 203,279,677 | 8,954,687,749 | -2.11% |
| 2025-09-25 | 44.99 | 45.40 | 42.82 | 44.05 | 43.66 | qfq | 212,990,143 | 9,375,430,766 | -1.12% |
| 2025-09-24 | 44.00 | 44.78 | 42.77 | 44.55 | 44.16 | qfq | 259,925,848 | 11,370,714,196 | -1.07% |
| 2025-09-23 | 42.80 | 45.71 | 42.50 | 45.03 | 44.63 | qfq | 332,288,138 | 14,718,508,896 | 4.79% |
| 2025-09-22 | 41.87 | 43.46 | 41.71 | 42.97 | 42.59 | qfq | 263,197,813 | 11,211,059,683 | 3.17% |
| 2025-09-19 | 43.40 | 43.90 | 41.00 | 41.65 | 41.28 | qfq | 381,590,784 | 16,069,807,392 | -8.56% |
| 2025-09-18 | 43.01 | 46.09 | 42.73 | 45.55 | 45.15 | qfq | 486,457,915 | 21,610,523,782 | 8.71% |
| 2025-09-17 | 40.99 | 42.18 | 40.31 | 41.90 | 41.53 | qfq | 368,160,613 | 15,151,664,849 | 6.81% |
| 2025-09-16 | 36.18 | 39.23 | 35.96 | 39.23 | 38.88 | qfq | 238,019,288 | 8,960,440,857 | 10.01% |
| 2025-09-15 | 34.80 | 36.88 | 34.45 | 35.66 | 35.35 | qfq | 229,050,988 | 8,213,318,039 | 3.36% |
| 2025-09-12 | 35.01 | 35.75 | 34.50 | 34.50 | 34.20 | qfq | 190,702,904 | 6,684,477,989 | -0.75% |
| 2025-09-11 | 33.33 | 34.91 | 32.80 | 34.76 | 34.45 | qfq | 208,240,570 | 7,099,437,416 | 3.76% |
| 2025-09-10 | 33.56 | 34.58 | 32.82 | 33.50 | 33.20 | qfq | 222,098,628 | 7,482,643,241 | -1.59% |
| 2025-09-09 | 34.15 | 34.88 | 33.52 | 34.04 | 33.74 | qfq | 329,795,027 | 11,268,115,591 | 0.80% |
| 2025-09-08 | 31.48 | 33.77 | 31.32 | 33.77 | 33.47 | qfq | 111,060,236 | 3,699,593,200 | 10.00% |
| 2025-09-05 | 29.70 | 30.84 | 29.40 | 30.70 | 30.43 | qfq | 98,319,738 | 2,974,872,905 | 3.05% |
| 2025-09-04 | 31.31 | 31.62 | 29.18 | 29.79 | 29.53 | qfq | 145,612,422 | 4,404,522,531 | -4.67% |
| 2025-09-03 | 32.88 | 32.97 | 30.88 | 31.25 | 30.97 | qfq | 182,525,657 | 5,789,739,714 | -5.30% |
| 2025-09-02 | 32.10 | 34.00 | 30.74 | 33.00 | 32.71 | qfq | 255,717,588 | 8,301,432,215 | 3.48% |
| 2025-09-01 | 32.04 | 32.64 | 31.31 | 31.89 | 31.61 | qfq | 101,427,131 | 3,221,433,557 | 0.03% |
| 2025-08-29 | 32.20 | 33.14 | 30.90 | 31.88 | 31.60 | qfq | 189,942,923 | 6,081,170,724 | 0.63% |
| 2025-08-28 | 30.30 | 31.68 | 30.26 | 31.68 | 31.40 | qfq | 134,683,431 | 4,184,424,460 | 4.07% |
| 2025-08-27 | 30.62 | 31.68 | 30.43 | 30.44 | 30.17 | qfq | 138,301,686 | 4,307,877,438 | -0.72% |
| 2025-08-26 | 30.70 | 31.12 | 30.41 | 30.66 | 30.39 | qfq | 97,556,845 | 2,995,295,276 | -1.13% |
| 2025-08-25 | 31.14 | 31.57 | 30.56 | 31.01 | 30.74 | qfq | 131,166,391 | 4,067,227,833 | 0.42% |
| 2025-08-22 | 30.49 | 31.12 | 30.31 | 30.88 | 30.61 | qfq | 119,452,566 | 3,674,401,509 | 0.23% |
| 2025-08-21 | 30.47 | 31.36 | 29.92 | 30.81 | 30.54 | qfq | 147,247,514 | 4,512,674,418 | 1.48% |
| 2025-08-20 | 30.00 | 30.40 | 29.58 | 30.36 | 30.09 | qfq | 118,454,011 | 3,568,888,123 | -0.33% |
| 2025-08-19 | 28.93 | 31.52 | 28.51 | 30.46 | 30.19 | qfq | 224,796,676 | 6,747,014,912 | 5.33% |
| 2025-08-18 | 28.77 | 29.22 | 28.30 | 28.92 | 28.66 | qfq | 139,398,473 | 4,021,840,962 | 1.37% |
| 2025-08-15 | 27.11 | 28.74 | 27.08 | 28.53 | 28.28 | qfq | 159,253,460 | 4,488,057,440 | 5.01% |
| 2025-08-14 | 27.63 | 27.65 | 26.92 | 27.17 | 26.93 | qfq | 73,910,844 | 2,021,716,924 | -1.66% |
| 2025-08-13 | 26.93 | 27.68 | 26.80 | 27.63 | 27.39 | qfq | 94,437,184 | 2,578,035,467 | 2.68% |
| 2025-08-12 | 27.10 | 27.25 | 26.82 | 26.91 | 26.67 | qfq | 49,616,132 | 1,339,332,935 | -0.37% |
| 2025-08-11 | 26.89 | 27.26 | 26.85 | 27.01 | 26.77 | qfq | 46,843,087 | 1,266,446,422 | 0.60% |
| 2025-08-08 | 27.30 | 27.30 | 26.82 | 26.85 | 26.61 | qfq | 47,118,446 | 1,270,577,527 | -1.90% |
| 2025-08-07 | 27.70 | 27.78 | 27.15 | 27.37 | 27.13 | qfq | 61,943,651 | 1,696,376,581 | -1.01% |
| 2025-08-06 | 26.97 | 27.73 | 26.75 | 27.65 | 27.41 | qfq | 98,132,750 | 2,686,242,469 | 2.71% |
| 2025-08-05 | 26.90 | 27.00 | 26.64 | 26.92 | 26.68 | qfq | 49,488,296 | 1,327,717,174 | 0.22% |
| 2025-08-04 | 26.12 | 26.86 | 26.05 | 26.86 | 26.62 | qfq | 49,813,253 | 1,322,826,766 | 2.09% |
| 2025-08-01 | 26.46 | 26.85 | 26.12 | 26.31 | 26.08 | qfq | 50,022,547 | 1,321,260,750 | -0.53% |
| 2025-07-31 | 26.63 | 27.14 | 26.34 | 26.45 | 26.22 | qfq | 62,574,970 | 1,675,560,293 | -0.64% |
| 2025-07-30 | 27.10 | 27.11 | 26.49 | 26.62 | 26.38 | qfq | 56,458,442 | 1,513,255,639 | -1.99% |
| 2025-07-29 | 27.19 | 27.32 | 26.96 | 27.16 | 26.92 | qfq | 45,817,979 | 1,242,389,143 | -0.66% |
| 2025-07-28 | 27.48 | 27.87 | 27.21 | 27.34 | 27.10 | qfq | 65,227,066 | 1,794,736,265 | 1.00% |
| 2025-07-25 | 27.72 | 27.74 | 26.96 | 27.07 | 26.83 | qfq | 83,042,263 | 2,259,805,301 | -2.59% |
| 2025-07-24 | 27.28 | 27.91 | 27.28 | 27.79 | 27.54 | qfq | 63,515,046 | 1,761,800,605 | 1.20% |
| 2025-07-23 | 27.50 | 27.73 | 27.35 | 27.46 | 27.22 | qfq | 56,587,649 | 1,555,298,356 | -0.58% |
| 2025-07-22 | 27.57 | 27.95 | 27.31 | 27.62 | 27.38 | qfq | 71,480,018 | 1,972,366,158 | -0.65% |
| 2025-07-21 | 27.75 | 28.30 | 27.43 | 27.80 | 27.55 | qfq | 84,578,561 | 2,352,975,462 | 0.43% |
| 2025-07-18 | 27.90 | 27.91 | 27.47 | 27.68 | 27.44 | qfq | 65,497,014 | 1,809,365,250 | -0.79% |
| 2025-07-17 | 27.30 | 27.93 | 27.23 | 27.90 | 27.65 | qfq | 101,938,876 | 2,822,501,495 | 1.34% |
| 2025-07-16 | 26.60 | 28.17 | 26.57 | 27.53 | 27.29 | qfq | 160,909,210 | 4,418,392,633 | 3.11% |
| 2025-07-15 | 25.98 | 26.70 | 25.78 | 26.70 | 26.46 | qfq | 127,074,950 | 3,340,933,472 | 3.21% |
| 2025-07-14 | 25.70 | 26.08 | 25.56 | 25.87 | 25.64 | qfq | 58,811,926 | 1,520,124,900 | 0.47% |
| 2025-07-11 | 25.45 | 25.98 | 25.30 | 25.75 | 25.52 | qfq | 58,237,927 | 1,497,211,162 | 1.30% |
| 2025-07-10 | 25.36 | 25.62 | 25.25 | 25.42 | 25.20 | qfq | 31,136,002 | 790,100,888 | -0.20% |
| 2025-07-09 | 25.57 | 25.90 | 25.45 | 25.47 | 25.25 | qfq | 44,247,692 | 1,133,849,230 | 0.00% |
| 2025-07-08 | 25.17 | 25.51 | 25.06 | 25.47 | 25.25 | qfq | 36,539,759 | 927,955,022 | 1.19% |
| 2025-07-07 | 25.52 | 25.52 | 25.11 | 25.17 | 24.95 | qfq | 47,653,176 | 1,201,288,253 | -1.95% |
| 2025-07-04 | 25.87 | 25.99 | 25.52 | 25.67 | 25.44 | qfq | 46,602,659 | 1,198,996,763 | -1.12% |
| 2025-07-03 | 25.71 | 26.11 | 25.71 | 25.96 | 25.73 | qfq | 35,592,079 | 921,548,083 | 0.78% |
| 2025-07-02 | 26.03 | 26.11 | 25.70 | 25.76 | 25.53 | qfq | 44,740,948 | 1,155,921,563 | -1.90% |
| 2025-07-01 | 26.39 | 26.43 | 26.08 | 26.26 | 26.03 | qfq | 37,875,887 | 992,745,372 | -0.45% |
| 2025-06-30 | 26.16 | 26.45 | 26.05 | 26.38 | 26.15 | qfq | 50,202,317 | 1,320,819,486 | 1.31% |
| 2025-06-27 | 26.25 | 26.34 | 25.98 | 26.04 | 25.81 | qfq | 56,288,154 | 1,470,714,197 | -0.31% |
| 2025-06-26 | 26.48 | 26.67 | 26.10 | 26.12 | 25.89 | qfq | 82,331,306 | 2,165,962,977 | -1.40% |
| 2025-06-25 | 26.15 | 26.50 | 25.82 | 26.49 | 26.26 | qfq | 106,861,004 | 2,807,524,691 | 3.07% |
| 2025-06-24 | 24.80 | 25.72 | 24.79 | 25.70 | 25.47 | qfq | 106,879,371 | 2,717,474,770 | 4.90% |
| 2025-06-23 | 24.20 | 24.62 | 23.80 | 24.50 | 24.28 | qfq | 75,751,569 | 1,843,148,431 | -1.80% |
| 2025-06-20 | 25.80 | 25.85 | 24.74 | 24.95 | 24.73 | qfq | 107,363,001 | 2,702,371,466 | -4.48% |
| 2025-06-19 | 25.49 | 26.84 | 25.36 | 26.12 | 25.89 | qfq | 139,518,425 | 3,676,437,353 | 2.51% |
| 2025-06-18 | 25.14 | 25.58 | 25.02 | 25.48 | 25.26 | qfq | 36,906,093 | 935,150,373 | 1.03% |
| 2025-06-17 | 25.40 | 25.66 | 25.18 | 25.22 | 25.00 | qfq | 29,844,695 | 755,912,288 | -0.63% |
| 2025-06-16 | 25.15 | 25.41 | 25.08 | 25.38 | 25.16 | qfq | 29,146,595 | 737,703,239 | 0.48% |
| 2025-06-13 | 25.60 | 25.77 | 25.20 | 25.26 | 25.04 | qfq | 56,478,904 | 1,433,422,701 | -2.40% |
| 2025-06-12 | 26.12 | 26.19 | 25.83 | 25.88 | 25.65 | qfq | 43,753,830 | 1,136,736,729 | -1.26% |
| 2025-06-11 | 26.08 | 26.56 | 26.00 | 26.21 | 25.98 | qfq | 62,037,990 | 1,629,961,567 | 1.08% |
| 2025-06-10 | 26.02 | 26.10 | 25.55 | 25.93 | 25.70 | qfq | 47,902,340 | 1,236,985,672 | 0.04% |
| 2025-06-09 | 26.14 | 26.14 | 25.80 | 25.92 | 25.69 | qfq | 70,982,453 | 1,839,570,106 | -0.88% |
| 2025-06-06 | 26.54 | 26.60 | 25.88 | 26.15 | 25.92 | qfq | 94,722,468 | 2,471,942,091 | -3.47% |
| 2025-06-05 | 26.48 | 27.25 | 25.92 | 27.09 | 26.85 | qfq | 87,676,530 | 2,350,056,862 | 3.48% |
| 2025-06-04 | 25.83 | 26.48 | 25.74 | 26.18 | 25.95 | qfq | 42,028,850 | 1,097,712,181 | 1.63% |
| 2025-06-03 | 25.58 | 25.91 | 25.46 | 25.76 | 25.53 | qfq | 34,339,114 | 883,502,892 | -0.35% |
| 2025-05-30 | 26.34 | 26.39 | 25.64 | 25.85 | 25.62 | qfq | 57,541,080 | 1,489,992,884 | -2.71% |
| 2025-05-29 | 25.65 | 26.72 | 25.60 | 26.57 | 26.34 | qfq | 78,284,594 | 2,069,905,952 | 3.30% |
| 2025-05-28 | 25.68 | 26.19 | 25.50 | 25.72 | 25.49 | qfq | 41,216,518 | 1,060,884,782 | 0.35% |
| 2025-05-27 | 26.40 | 26.48 | 25.48 | 25.63 | 25.40 | qfq | 79,912,239 | 2,056,673,796 | -3.43% |
| 2025-05-26 | 26.90 | 27.08 | 26.30 | 26.54 | 26.31 | qfq | 81,036,426 | 2,157,065,877 | -2.03% |
| 2025-05-23 | 26.27 | 27.94 | 26.16 | 27.09 | 26.85 | qfq | 139,018,354 | 3,791,304,178 | 2.93% |
| 2025-05-22 | 26.50 | 26.64 | 26.29 | 26.32 | 26.09 | qfq | 36,527,815 | 964,775,522 | -2.12% |
| 2025-05-21 | 26.66 | 27.03 | 26.18 | 26.89 | 26.40 | qfq | 51,720,848 | 1,376,472,279 | 0.75% |
| 2025-05-20 | 26.54 | 26.97 | 26.27 | 26.69 | 26.21 | qfq | 46,266,679 | 1,233,301,657 | 0.11% |
| 2025-05-19 | 26.90 | 26.96 | 26.13 | 26.66 | 26.18 | qfq | 49,075,478 | 1,299,569,564 | -1.26% |
| 2025-05-16 | 26.58 | 27.40 | 26.52 | 27.00 | 26.51 | qfq | 55,125,416 | 1,494,755,599 | 1.09% |
| 2025-05-15 | 27.49 | 27.57 | 26.70 | 26.71 | 26.23 | qfq | 56,097,330 | 1,509,401,354 | -3.08% |
| 2025-05-14 | 27.50 | 27.95 | 27.16 | 27.56 | 27.06 | qfq | 64,959,339 | 1,786,379,435 | -0.04% |
| 2025-05-13 | 28.19 | 28.20 | 27.50 | 27.57 | 27.07 | qfq | 75,351,135 | 2,099,000,952 | -1.18% |
| 2025-05-12 | 27.39 | 28.10 | 27.35 | 27.90 | 27.40 | qfq | 108,759,124 | 3,015,663,371 | 4.93% |
| 2025-05-09 | 27.12 | 27.50 | 26.42 | 26.59 | 26.11 | qfq | 52,922,813 | 1,414,172,368 | -1.70% |
| 2025-05-08 | 26.89 | 27.33 | 26.79 | 27.05 | 26.56 | qfq | 57,215,064 | 1,545,865,040 | 0.41% |
| 2025-05-07 | 27.98 | 28.05 | 26.66 | 26.94 | 26.45 | qfq | 87,558,267 | 2,382,803,703 | -1.39% |
| 2025-05-06 | 27.00 | 27.54 | 26.87 | 27.32 | 26.83 | qfq | 98,215,352 | 2,673,981,492 | 1.94% |
| 2025-04-30 | 26.58 | 27.08 | 26.01 | 26.80 | 26.32 | qfq | 118,508,303 | 3,159,168,061 | 2.92% |
| 2025-04-29 | 25.56 | 26.29 | 25.40 | 26.04 | 25.57 | qfq | 83,712,999 | 2,173,340,056 | 1.88% |
| 2025-04-28 | 25.58 | 26.00 | 25.34 | 25.56 | 25.10 | qfq | 63,928,950 | 1,639,217,085 | 0.43% |
| 2025-04-25 | 25.31 | 25.95 | 25.30 | 25.45 | 24.99 | qfq | 60,635,891 | 1,554,081,428 | 0.95% |
| 2025-04-24 | 25.83 | 25.99 | 25.13 | 25.21 | 24.76 | qfq | 62,348,742 | 1,590,025,559 | -2.40% |
| 2025-04-23 | 25.65 | 26.16 | 25.51 | 25.83 | 25.36 | qfq | 115,104,798 | 2,969,291,283 | 3.69% |
| 2025-04-22 | 25.60 | 25.70 | 24.86 | 24.91 | 24.46 | qfq | 75,855,140 | 1,904,284,512 | -3.15% |
| 2025-04-21 | 24.01 | 26.09 | 23.77 | 25.72 | 25.26 | qfq | 111,347,740 | 2,801,395,588 | 6.81% |
| 2025-04-18 | 23.96 | 24.16 | 23.70 | 24.08 | 23.65 | qfq | 35,116,609 | 840,603,680 | 0.42% |
| 2025-04-17 | 23.95 | 24.38 | 23.80 | 23.98 | 23.55 | qfq | 39,343,352 | 948,666,393 | -0.08% |
| 2025-04-16 | 24.50 | 24.57 | 23.64 | 24.00 | 23.57 | qfq | 75,746,712 | 1,821,283,277 | -3.03% |
| 2025-04-15 | 25.05 | 25.80 | 24.60 | 24.75 | 24.30 | qfq | 71,569,069 | 1,790,628,356 | -0.24% |
| 2025-04-14 | 25.44 | 25.58 | 24.75 | 24.81 | 24.36 | qfq | 90,016,849 | 2,255,094,291 | -0.96% |
| 2025-04-11 | 23.98 | 25.35 | 23.80 | 25.05 | 24.60 | qfq | 95,218,580 | 2,363,266,906 | 2.66% |
| 2025-04-10 | 24.98 | 25.45 | 24.33 | 24.40 | 23.96 | qfq | 144,163,181 | 3,572,761,853 | 5.40% |
| 2025-04-09 | 22.06 | 23.68 | 21.26 | 23.15 | 22.73 | qfq | 160,444,591 | 3,645,813,153 | 1.27% |
| 2025-04-08 | 24.55 | 24.80 | 22.69 | 22.86 | 22.45 | qfq | 188,600,436 | 4,360,752,695 | -9.32% |
| 2025-04-07 | 25.21 | 25.74 | 25.21 | 25.21 | 24.76 | qfq | 45,478,600 | 1,151,334,652 | -10.00% |
| 2025-04-03 | 28.17 | 28.86 | 27.94 | 28.01 | 27.50 | qfq | 65,663,311 | 1,858,099,864 | -2.88% |
| 2025-04-02 | 28.67 | 29.16 | 28.47 | 28.84 | 28.32 | qfq | 55,569,109 | 1,601,720,378 | 0.95% |
| 2025-04-01 | 28.93 | 29.12 | 28.49 | 28.57 | 28.05 | qfq | 51,530,272 | 1,480,517,419 | -0.90% |
| 2025-03-31 | 29.45 | 29.55 | 28.37 | 28.83 | 28.31 | qfq | 96,337,648 | 2,770,758,122 | -2.83% |
| 2025-03-28 | 30.00 | 30.40 | 29.55 | 29.67 | 29.13 | qfq | 80,130,338 | 2,390,166,721 | -2.05% |
| 2025-03-27 | 29.31 | 31.10 | 29.03 | 30.29 | 29.74 | qfq | 154,220,628 | 4,694,602,678 | 2.75% |
| 2025-03-26 | 29.00 | 30.23 | 29.00 | 29.48 | 28.95 | qfq | 68,992,689 | 2,049,976,852 | 0.89% |
| 2025-03-25 | 30.03 | 30.25 | 29.10 | 29.22 | 28.69 | qfq | 53,121,147 | 1,571,886,252 | -1.52% |
| 2025-03-24 | 29.70 | 29.77 | 29.00 | 29.67 | 29.13 | qfq | 67,362,231 | 1,980,191,955 | 0.64% |
| 2025-03-21 | 30.45 | 30.73 | 29.40 | 29.48 | 28.95 | qfq | 99,027,936 | 2,949,176,836 | -4.07% |
| 2025-03-20 | 30.50 | 31.33 | 30.06 | 30.73 | 30.18 | qfq | 86,181,639 | 2,648,310,407 | 1.35% |
| 2025-03-19 | 30.82 | 30.87 | 30.09 | 30.32 | 29.77 | qfq | 74,293,975 | 2,256,890,185 | -1.94% |
| 2025-03-18 | 31.40 | 31.48 | 30.66 | 30.92 | 30.36 | qfq | 75,067,026 | 2,322,835,922 | -1.25% |
| 2025-03-17 | 31.20 | 31.48 | 30.58 | 31.31 | 30.75 | qfq | 86,217,750 | 2,682,286,164 | -0.82% |
| 2025-03-14 | 29.40 | 32.20 | 29.27 | 31.57 | 31.00 | qfq | 181,614,499 | 5,667,530,896 | 7.13% |
| 2025-03-13 | 30.45 | 30.55 | 29.19 | 29.47 | 28.94 | qfq | 94,393,763 | 2,798,331,871 | -2.90% |
| 2025-03-12 | 30.80 | 30.90 | 30.33 | 30.35 | 29.80 | qfq | 68,664,576 | 2,099,641,358 | -0.46% |
| 2025-03-11 | 30.49 | 31.12 | 30.09 | 30.49 | 29.94 | qfq | 122,273,965 | 3,730,342,659 | -3.51% |
| 2025-03-10 | 32.09 | 32.15 | 31.34 | 31.60 | 31.03 | qfq | 73,954,977 | 2,340,511,113 | -0.32% |
| 2025-03-07 | 31.55 | 32.12 | 31.07 | 31.70 | 31.13 | qfq | 101,730,547 | 3,222,969,001 | 0.00% |
| 2025-03-06 | 31.53 | 32.57 | 31.40 | 31.70 | 31.13 | qfq | 116,634,144 | 3,728,047,718 | 1.44% |
| 2025-03-05 | 31.00 | 31.75 | 30.80 | 31.25 | 30.69 | qfq | 84,608,056 | 2,638,937,373 | 0.74% |
| 2025-03-04 | 30.10 | 31.88 | 30.10 | 31.02 | 30.46 | qfq | 140,039,395 | 4,339,961,939 | 1.64% |
| 2025-03-03 | 30.50 | 31.10 | 29.62 | 30.52 | 29.97 | qfq | 121,168,366 | 3,683,921,567 | 0.66% |
| 2025-02-28 | 31.83 | 31.83 | 30.16 | 30.32 | 29.77 | qfq | 174,893,265 | 5,399,630,095 | -6.48% |
| 2025-02-27 | 34.24 | 34.46 | 31.51 | 32.42 | 31.84 | qfq | 227,699,796 | 7,475,188,516 | -6.62% |
| 2025-02-26 | 33.70 | 35.97 | 33.63 | 34.72 | 34.09 | qfq | 200,846,656 | 7,038,921,364 | 2.12% |
| 2025-02-25 | 32.80 | 34.50 | 32.60 | 34.00 | 33.39 | qfq | 145,349,119 | 4,897,620,461 | 1.28% |
| 2025-02-24 | 34.30 | 35.29 | 32.89 | 33.57 | 32.96 | qfq | 169,342,058 | 5,731,702,479 | -2.27% |
| 2025-02-21 | 33.74 | 35.18 | 33.65 | 34.35 | 33.73 | qfq | 152,311,291 | 5,220,066,290 | 0.94% |
| 2025-02-20 | 34.45 | 34.87 | 33.80 | 34.03 | 33.42 | qfq | 142,369,729 | 4,874,710,437 | -1.62% |
| 2025-02-19 | 32.45 | 34.98 | 32.31 | 34.59 | 33.97 | qfq | 202,203,385 | 6,879,445,689 | 5.88% |
| 2025-02-18 | 33.06 | 33.88 | 32.41 | 32.67 | 32.08 | qfq | 139,640,248 | 4,612,168,639 | -2.10% |
| 2025-02-17 | 32.05 | 33.40 | 32.05 | 33.37 | 32.77 | qfq | 181,565,285 | 5,962,544,257 | 4.38% |
| 2025-02-14 | 32.31 | 32.50 | 31.67 | 31.97 | 31.39 | qfq | 117,358,546 | 3,753,561,254 | -1.33% |
| 2025-02-13 | 33.00 | 33.62 | 32.24 | 32.40 | 31.82 | qfq | 144,202,201 | 4,730,253,013 | -2.50% |
| 2025-02-12 | 32.21 | 33.56 | 31.34 | 33.23 | 32.63 | qfq | 203,806,351 | 6,658,550,559 | -1.98% |
| 2025-02-11 | 33.78 | 35.10 | 33.54 | 33.90 | 33.29 | qfq | 141,743,981 | 4,848,153,513 | -0.70% |
| 2025-02-10 | 34.87 | 35.10 | 33.47 | 34.14 | 33.52 | qfq | 187,592,087 | 6,362,410,977 | -3.34% |
| 2025-02-07 | 34.48 | 36.96 | 34.12 | 35.32 | 34.68 | qfq | 219,526,940 | 7,726,750,463 | 0.28% |
| 2025-02-06 | 32.50 | 35.82 | 32.29 | 35.22 | 34.58 | qfq | 201,404,591 | 6,911,092,512 | 8.17% |
| 2025-02-05 | 31.44 | 33.59 | 30.87 | 32.56 | 31.97 | qfq | 167,300,241 | 5,402,117,588 | 6.51% |
| 2025-01-27 | 31.13 | 31.41 | 30.30 | 30.57 | 30.02 | qfq | 104,577,944 | 3,220,127,513 | -3.04% |
| 2025-01-24 | 29.50 | 32.06 | 29.42 | 31.53 | 30.96 | qfq | 171,869,425 | 5,320,087,836 | 5.88% |
| 2025-01-23 | 30.40 | 31.36 | 29.42 | 29.78 | 29.24 | qfq | 153,792,824 | 4,653,134,871 | -1.39% |
| 2025-01-22 | 30.00 | 30.63 | 29.65 | 30.20 | 29.66 | qfq | 165,523,544 | 4,981,239,381 | -0.59% |
| 2025-01-21 | 28.61 | 31.22 | 28.30 | 30.38 | 29.83 | qfq | 257,334,231 | 7,616,230,314 | 6.26% |
| 2025-01-20 | 28.82 | 29.08 | 28.20 | 28.59 | 28.07 | qfq | 149,157,419 | 4,274,621,099 | 0.53% |
| 2025-01-17 | 28.00 | 29.25 | 27.52 | 28.44 | 27.93 | qfq | 174,176,434 | 4,929,489,642 | 0.85% |
| 2025-01-16 | 29.00 | 29.67 | 27.68 | 28.20 | 27.69 | qfq | 242,271,882 | 6,936,167,891 | -3.49% |
| 2025-01-15 | 29.45 | 29.95 | 28.55 | 29.22 | 28.69 | qfq | 293,754,216 | 8,577,200,136 | 2.17% |
| 2025-01-14 | 26.30 | 28.60 | 25.75 | 28.60 | 28.08 | qfq | 181,407,227 | 4,948,698,876 | 10.00% |
| 2025-01-13 | 27.20 | 27.71 | 25.76 | 26.00 | 25.53 | qfq | 261,213,949 | 6,970,778,660 | -2.62% |
| 2025-01-10 | 25.66 | 27.59 | 25.66 | 26.70 | 26.22 | qfq | 339,090,074 | 9,039,385,299 | 6.46% |
| 2025-01-09 | 22.67 | 25.08 | 22.61 | 25.08 | 24.63 | qfq | 131,816,525 | 3,171,948,401 | 10.00% |
| 2025-01-08 | 22.43 | 23.05 | 21.97 | 22.80 | 22.39 | qfq | 46,615,874 | 1,049,797,928 | 1.06% |
| 2025-01-07 | 22.10 | 22.87 | 21.80 | 22.56 | 22.15 | qfq | 41,606,144 | 932,260,182 | 2.27% |
| 2025-01-06 | 22.10 | 22.42 | 21.89 | 22.06 | 21.66 | qfq | 35,540,719 | 787,264,980 | 0.41% |
| 2025-01-03 | 22.79 | 22.90 | 21.89 | 21.97 | 21.57 | qfq | 59,520,161 | 1,328,740,887 | -3.81% |
| 2025-01-02 | 23.46 | 23.51 | 22.63 | 22.84 | 22.43 | qfq | 53,491,647 | 1,230,253,154 | -2.85% |
| 2024-12-31 | 24.31 | 24.44 | 23.49 | 23.51 | 23.09 | qfq | 45,863,212 | 1,089,371,482 | -2.81% |
| 2024-12-30 | 24.50 | 24.64 | 24.00 | 24.19 | 23.75 | qfq | 50,582,342 | 1,226,455,088 | -1.55% |
| 2024-12-27 | 24.99 | 25.00 | 24.40 | 24.57 | 24.13 | qfq | 57,393,961 | 1,418,022,226 | -1.72% |
| 2024-12-26 | 23.15 | 25.15 | 22.97 | 25.00 | 24.55 | qfq | 111,739,587 | 2,736,045,197 | 7.81% |
| 2024-12-25 | 23.30 | 23.49 | 23.11 | 23.19 | 22.77 | qfq | 32,820,417 | 764,644,681 | -0.26% |
| 2024-12-24 | 23.20 | 23.40 | 22.96 | 23.25 | 22.83 | qfq | 34,581,201 | 801,388,605 | 0.78% |
| 2024-12-23 | 23.77 | 24.18 | 23.00 | 23.07 | 22.65 | qfq | 57,152,227 | 1,335,762,353 | -3.19% |
| 2024-12-20 | 24.08 | 24.36 | 23.75 | 23.83 | 23.40 | qfq | 49,678,389 | 1,191,322,354 | -1.28% |
| 2024-12-19 | 23.30 | 24.39 | 23.23 | 24.14 | 23.70 | qfq | 53,492,991 | 1,281,965,532 | 2.46% |
| 2024-12-18 | 23.70 | 23.87 | 23.41 | 23.56 | 23.14 | qfq | 37,844,003 | 892,363,777 | -0.38% |
| 2024-12-17 | 23.68 | 24.32 | 23.58 | 23.65 | 23.22 | qfq | 45,234,148 | 1,081,863,192 | -0.50% |
| 2024-12-16 | 24.00 | 24.25 | 23.56 | 23.77 | 23.34 | qfq | 49,729,823 | 1,180,754,375 | -1.61% |
| 2024-12-13 | 24.95 | 25.08 | 24.09 | 24.16 | 23.72 | qfq | 70,799,113 | 1,730,594,177 | -3.82% |
| 2024-12-12 | 24.96 | 25.60 | 24.80 | 25.12 | 24.67 | qfq | 60,971,350 | 1,532,678,644 | 0.56% |
| 2024-12-11 | 25.05 | 25.20 | 24.48 | 24.98 | 24.53 | qfq | 80,565,492 | 2,001,933,774 | -0.95% |
| 2024-12-10 | 26.38 | 26.39 | 25.13 | 25.22 | 24.77 | qfq | 108,697,694 | 2,800,331,260 | -1.02% |
| 2024-12-09 | 24.76 | 26.00 | 24.68 | 25.48 | 25.02 | qfq | 113,084,076 | 2,892,606,775 | 2.49% |
| 2024-12-06 | 24.88 | 25.15 | 23.97 | 24.86 | 24.41 | qfq | 81,804,226 | 2,012,009,427 | 0.65% |
| 2024-12-05 | 24.44 | 25.38 | 24.29 | 24.70 | 24.25 | qfq | 95,673,470 | 2,373,252,892 | -0.40% |
| 2024-12-04 | 24.00 | 25.55 | 23.80 | 24.80 | 24.35 | qfq | 105,976,428 | 2,622,098,841 | 2.69% |
| 2024-12-03 | 24.49 | 24.59 | 23.91 | 24.15 | 23.71 | qfq | 65,885,848 | 1,596,950,772 | -1.39% |
| 2024-12-02 | 23.47 | 24.97 | 23.20 | 24.49 | 24.05 | qfq | 112,401,852 | 2,719,836,892 | 5.56% |
| 2024-11-29 | 22.00 | 23.53 | 22.00 | 23.20 | 22.78 | qfq | 94,362,417 | 2,161,866,903 | 4.88% |
| 2024-11-28 | 22.50 | 22.58 | 22.03 | 22.12 | 21.72 | qfq | 43,528,453 | 969,017,373 | -1.69% |
| 2024-11-27 | 22.05 | 22.51 | 21.56 | 22.50 | 22.09 | qfq | 64,763,857 | 1,429,920,979 | 1.95% |
| 2024-11-26 | 22.55 | 22.77 | 22.00 | 22.07 | 21.67 | qfq | 60,644,323 | 1,350,176,075 | -2.73% |
| 2024-11-25 | 23.69 | 23.93 | 22.07 | 22.69 | 22.28 | qfq | 121,607,262 | 2,781,839,667 | -4.62% |
| 2024-11-22 | 24.60 | 24.78 | 23.73 | 23.79 | 23.36 | qfq | 64,791,382 | 1,573,505,178 | -3.29% |
| 2024-11-21 | 24.80 | 24.93 | 24.34 | 24.60 | 24.16 | qfq | 50,077,713 | 1,234,000,093 | -1.52% |
| 2024-11-20 | 24.67 | 25.48 | 24.49 | 24.98 | 24.53 | qfq | 78,493,310 | 1,965,370,757 | 1.01% |
| 2024-11-19 | 23.75 | 24.80 | 23.69 | 24.73 | 24.28 | qfq | 87,486,719 | 2,120,409,976 | 5.59% |
| 2024-11-18 | 23.96 | 24.09 | 23.25 | 23.42 | 23.00 | qfq | 66,469,329 | 1,569,655,063 | -1.68% |
| 2024-11-15 | 24.72 | 24.90 | 23.75 | 23.82 | 23.39 | qfq | 95,882,723 | 2,327,335,391 | -5.06% |
| 2024-11-14 | 25.50 | 26.00 | 25.01 | 25.09 | 24.64 | qfq | 81,219,602 | 2,068,567,807 | -1.53% |
| 2024-11-13 | 26.36 | 26.49 | 24.85 | 25.48 | 25.02 | qfq | 139,446,380 | 3,538,196,620 | -5.31% |
| 2024-11-12 | 27.60 | 28.43 | 26.49 | 26.91 | 26.42 | qfq | 153,272,320 | 4,187,794,153 | -2.07% |
| 2024-11-11 | 25.12 | 27.59 | 24.81 | 27.48 | 26.98 | qfq | 169,074,114 | 4,486,971,734 | 9.57% |
| 2024-11-08 | 24.58 | 26.51 | 24.55 | 25.08 | 24.63 | qfq | 155,692,182 | 3,953,335,898 | 0.00% |
| 2024-11-07 | 25.10 | 25.77 | 24.43 | 25.08 | 24.63 | qfq | 179,066,338 | 4,475,957,106 | 1.95% |
| 2024-11-06 | 22.99 | 25.25 | 22.99 | 24.60 | 24.16 | qfq | 188,942,664 | 4,636,978,122 | 7.19% |
| 2024-11-05 | 22.91 | 23.20 | 22.01 | 22.95 | 22.54 | qfq | 87,901,367 | 1,987,291,592 | 0.66% |
| 2024-11-04 | 22.00 | 23.29 | 22.00 | 22.80 | 22.39 | qfq | 83,586,224 | 1,900,799,535 | 5.90% |
| 2024-11-01 | 21.73 | 22.10 | 21.38 | 21.53 | 21.14 | qfq | 45,756,122 | 992,023,518 | -1.60% |
| 2024-10-31 | 22.16 | 22.35 | 21.43 | 21.88 | 21.49 | qfq | 94,078,734 | 2,051,893,939 | -3.36% |
| 2024-10-30 | 22.70 | 23.39 | 22.41 | 22.64 | 22.23 | qfq | 44,051,377 | 1,003,057,519 | -1.14% |
| 2024-10-29 | 23.19 | 23.57 | 22.80 | 22.90 | 22.49 | qfq | 44,422,660 | 1,026,266,026 | -1.55% |
| 2024-10-28 | 22.85 | 23.38 | 22.66 | 23.26 | 22.84 | qfq | 43,519,499 | 1,001,784,310 | 0.87% |
| 2024-10-25 | 23.70 | 23.70 | 22.81 | 23.06 | 22.64 | qfq | 67,936,586 | 1,578,700,371 | 0.79% |
| 2024-10-24 | 23.85 | 24.47 | 22.82 | 22.88 | 22.47 | qfq | 84,833,094 | 1,994,102,302 | 0.13% |
| 2024-10-23 | 23.18 | 23.33 | 22.50 | 22.85 | 22.44 | qfq | 70,899,526 | 1,622,572,881 | -1.80% |
| 2024-10-22 | 21.90 | 23.70 | 21.83 | 23.27 | 22.75 | qfq | 103,057,421 | 2,361,379,864 | 6.26% |
| 2024-10-21 | 22.90 | 22.96 | 21.75 | 21.90 | 21.41 | qfq | 103,171,742 | 2,289,231,991 | -2.45% |
| 2024-10-18 | 21.10 | 23.05 | 20.90 | 22.45 | 21.95 | qfq | 105,674,823 | 2,326,167,638 | 6.50% |
| 2024-10-17 | 20.85 | 21.64 | 20.83 | 21.08 | 20.61 | qfq | 72,985,663 | 1,551,622,468 | 1.25% |
| 2024-10-16 | 20.80 | 21.10 | 20.41 | 20.82 | 20.36 | qfq | 71,132,657 | 1,476,780,799 | -2.30% |
| 2024-10-15 | 21.83 | 22.00 | 21.28 | 21.31 | 20.84 | qfq | 66,873,158 | 1,438,794,936 | -2.34% |
| 2024-10-14 | 21.69 | 22.20 | 20.71 | 21.82 | 21.33 | qfq | 118,206,116 | 2,534,090,226 | -0.91% |
| 2024-10-11 | 23.41 | 23.50 | 21.68 | 22.02 | 21.53 | qfq | 115,041,937 | 2,577,952,266 | -6.54% |
| 2024-10-10 | 24.61 | 25.40 | 23.50 | 23.56 | 23.04 | qfq | 125,987,214 | 3,062,364,053 | -4.23% |
| 2024-10-09 | 24.25 | 26.51 | 23.58 | 24.60 | 24.05 | qfq | 140,056,240 | 3,507,495,931 | -3.00% |
| 2024-10-08 | 26.21 | 26.21 | 23.99 | 25.36 | 24.80 | qfq | 146,053,688 | 3,729,825,406 | 6.42% |
| 2024-09-30 | 22.60 | 23.83 | 21.90 | 23.83 | 23.30 | qfq | 112,443,557 | 2,596,112,460 | 9.97% |
| 2024-09-27 | 20.05 | 21.67 | 19.95 | 21.67 | 21.19 | qfq | 111,667,502 | 2,342,164,743 | 10.00% |
| 2024-09-26 | 18.76 | 19.75 | 18.76 | 19.70 | 19.26 | qfq | 96,471,112 | 1,875,439,510 | 5.29% |
| 2024-09-25 | 18.66 | 19.35 | 18.65 | 18.71 | 18.29 | qfq | 75,946,832 | 1,442,204,931 | 0.92% |
| 2024-09-24 | 17.68 | 18.70 | 17.32 | 18.54 | 18.13 | qfq | 76,858,663 | 1,392,542,729 | 5.58% |
| 2024-09-23 | 17.87 | 18.05 | 17.42 | 17.56 | 17.17 | qfq | 36,437,670 | 642,932,746 | -1.90% |
| 2024-09-20 | 17.70 | 18.26 | 17.66 | 17.90 | 17.50 | qfq | 58,605,734 | 1,052,764,885 | 1.19% |
| 2024-09-19 | 17.56 | 18.02 | 17.28 | 17.69 | 17.30 | qfq | 54,928,617 | 973,448,976 | 1.09% |
| 2024-09-18 | 17.40 | 17.67 | 17.23 | 17.50 | 17.11 | qfq | 29,047,520 | 507,157,567 | 0.11% |
| 2024-09-13 | 17.65 | 17.91 | 17.48 | 17.48 | 17.09 | qfq | 24,917,954 | 440,150,705 | -1.08% |
| 2024-09-12 | 18.32 | 18.50 | 17.61 | 17.67 | 17.28 | qfq | 38,840,118 | 696,031,978 | -2.97% |
| 2024-09-11 | 17.74 | 18.30 | 17.56 | 18.21 | 17.80 | qfq | 44,809,838 | 809,196,186 | 2.59% |
| 2024-09-10 | 17.94 | 18.00 | 17.61 | 17.75 | 17.35 | qfq | 29,906,085 | 532,196,353 | -0.67% |
| 2024-09-09 | 17.46 | 18.14 | 17.35 | 17.87 | 17.47 | qfq | 46,787,437 | 835,301,658 | 1.07% |
| 2024-09-06 | 17.90 | 18.17 | 17.62 | 17.68 | 17.29 | qfq | 33,123,966 | 591,197,602 | -1.45% |
| 2024-09-05 | 17.48 | 18.25 | 17.48 | 17.94 | 17.54 | qfq | 56,526,335 | 1,017,883,133 | 2.81% |
| 2024-09-04 | 17.20 | 17.83 | 17.08 | 17.45 | 17.06 | qfq | 41,776,895 | 730,080,003 | 0.40% |
| 2024-09-03 | 16.86 | 17.42 | 16.65 | 17.38 | 16.99 | qfq | 47,547,679 | 817,795,376 | 3.76% |
| 2024-09-02 | 17.37 | 17.57 | 16.75 | 16.75 | 16.38 | qfq | 45,277,688 | 775,377,752 | -3.40% |
| 2024-08-30 | 16.97 | 17.72 | 16.89 | 17.34 | 16.95 | qfq | 71,576,963 | 1,246,487,425 | 1.58% |
| 2024-08-29 | 16.01 | 17.19 | 15.93 | 17.07 | 16.69 | qfq | 67,241,028 | 1,128,734,203 | 5.96% |
| 2024-08-28 | 15.66 | 16.22 | 15.66 | 16.11 | 15.75 | qfq | 35,296,548 | 564,071,601 | 2.68% |
| 2024-08-27 | 16.20 | 16.22 | 15.66 | 15.69 | 15.34 | qfq | 37,082,151 | 588,389,506 | -3.86% |
| 2024-08-26 | 16.43 | 16.64 | 16.20 | 16.32 | 15.96 | qfq | 27,108,780 | 444,963,408 | -0.49% |
| 2024-08-23 | 16.23 | 16.56 | 16.18 | 16.40 | 16.04 | qfq | 21,067,434 | 344,577,338 | 0.99% |
| 2024-08-22 | 16.57 | 16.58 | 16.19 | 16.24 | 15.88 | qfq | 25,253,990 | 411,942,836 | -1.99% |
| 2024-08-21 | 16.15 | 16.73 | 16.11 | 16.57 | 16.20 | qfq | 38,905,114 | 642,305,434 | 2.09% |
| 2024-08-20 | 16.50 | 16.54 | 16.14 | 16.23 | 15.87 | qfq | 24,357,186 | 396,773,037 | -1.87% |
| 2024-08-19 | 16.60 | 16.80 | 16.51 | 16.54 | 16.17 | qfq | 25,489,800 | 424,143,125 | 0.24% |
| 2024-08-16 | 16.57 | 16.73 | 16.35 | 16.50 | 16.13 | qfq | 25,024,753 | 414,055,398 | -0.48% |
| 2024-08-15 | 15.98 | 16.79 | 15.93 | 16.58 | 16.21 | qfq | 67,910,118 | 1,119,691,601 | 3.56% |
| 2024-08-14 | 16.38 | 16.41 | 15.97 | 16.01 | 15.65 | qfq | 35,548,881 | 572,177,488 | -2.02% |
| 2024-08-13 | 16.44 | 16.56 | 16.18 | 16.34 | 15.98 | qfq | 41,377,817 | 673,951,093 | -0.61% |
| 2024-08-12 | 16.80 | 16.85 | 16.33 | 16.44 | 16.07 | qfq | 42,711,662 | 704,014,839 | -2.78% |
| 2024-08-09 | 17.15 | 17.44 | 16.91 | 16.91 | 16.53 | qfq | 30,949,447 | 530,385,745 | -0.82% |
| 2024-08-08 | 17.22 | 17.28 | 16.90 | 17.05 | 16.67 | qfq | 38,474,251 | 655,569,889 | -1.90% |
| 2024-08-07 | 17.20 | 17.43 | 17.02 | 17.38 | 16.99 | qfq | 35,277,013 | 610,171,645 | 0.58% |
| 2024-08-06 | 17.32 | 17.51 | 17.02 | 17.28 | 16.90 | qfq | 41,320,818 | 709,467,599 | 0.64% |
| 2024-08-05 | 17.23 | 17.88 | 17.14 | 17.17 | 16.79 | qfq | 50,367,350 | 882,140,194 | -1.27% |
| 2024-08-02 | 17.52 | 17.86 | 17.33 | 17.39 | 17.00 | qfq | 47,405,312 | 831,762,963 | -2.69% |
| 2024-08-01 | 18.43 | 18.63 | 17.85 | 17.87 | 17.47 | qfq | 77,308,762 | 1,397,626,400 | -2.99% |
| 2024-07-31 | 17.71 | 18.75 | 17.54 | 18.42 | 18.01 | qfq | 86,173,502 | 1,583,999,801 | 2.45% |
| 2024-07-30 | 17.45 | 18.40 | 17.33 | 17.98 | 17.58 | qfq | 59,942,674 | 1,071,856,175 | 2.33% |
| 2024-07-29 | 18.01 | 18.07 | 17.37 | 17.57 | 17.18 | qfq | 42,382,205 | 744,430,140 | -2.82% |
| 2024-07-26 | 17.41 | 18.49 | 17.35 | 18.08 | 17.68 | qfq | 54,622,338 | 983,148,742 | 4.63% |
| 2024-07-25 | 17.26 | 17.48 | 17.04 | 17.28 | 16.90 | qfq | 40,732,799 | 702,125,594 | -1.71% |
| 2024-07-24 | 18.15 | 18.53 | 17.53 | 17.58 | 17.19 | qfq | 60,446,621 | 1,082,776,365 | -5.64% |
| 2024-07-23 | 19.59 | 19.70 | 18.63 | 18.63 | 18.22 | qfq | 44,527,892 | 849,369,458 | -2.00% |
| 2024-07-22 | 19.06 | 19.20 | 18.92 | 19.01 | 18.59 | qfq | 30,817,042 | 586,292,133 | -0.99% |
| 2024-07-19 | 18.99 | 19.45 | 18.91 | 19.20 | 18.77 | qfq | 38,340,910 | 736,827,146 | 0.63% |
| 2024-07-18 | 18.78 | 19.24 | 18.60 | 19.08 | 18.66 | qfq | 33,824,059 | 639,403,307 | 0.69% |
| 2024-07-17 | 19.20 | 19.20 | 18.83 | 18.95 | 18.53 | qfq | 26,989,083 | 512,956,314 | -1.30% |
| 2024-07-16 | 18.85 | 19.20 | 18.80 | 19.20 | 18.77 | qfq | 30,432,765 | 578,875,019 | 1.05% |
| 2024-07-15 | 19.01 | 19.18 | 18.70 | 19.00 | 18.58 | qfq | 35,656,552 | 674,536,642 | -0.26% |
| 2024-07-12 | 19.49 | 19.50 | 18.94 | 19.05 | 18.63 | qfq | 54,584,229 | 1,042,965,943 | -3.69% |
| 2024-07-11 | 19.60 | 19.95 | 19.33 | 19.78 | 19.34 | qfq | 56,980,621 | 1,121,152,584 | 1.96% |
| 2024-07-10 | 19.06 | 20.02 | 19.00 | 19.40 | 18.97 | qfq | 74,479,600 | 1,457,767,070 | 1.04% |
| 2024-07-09 | 18.18 | 19.33 | 17.85 | 19.20 | 18.77 | qfq | 79,254,636 | 1,480,382,818 | 4.98% |
| 2024-07-08 | 18.90 | 18.93 | 18.16 | 18.29 | 17.88 | qfq | 62,672,894 | 1,159,282,442 | -4.64% |
| 2024-07-05 | 19.55 | 19.80 | 18.88 | 19.18 | 18.75 | qfq | 99,749,123 | 1,915,213,164 | -4.96% |
| 2024-07-04 | 19.55 | 20.73 | 19.47 | 20.18 | 19.73 | qfq | 134,067,375 | 2,703,897,380 | 5.54% |
| 2024-07-03 | 20.08 | 20.35 | 19.09 | 19.12 | 18.69 | qfq | 85,460,081 | 1,677,017,644 | -1.39% |
| 2024-07-02 | 19.68 | 20.02 | 19.31 | 19.39 | 18.96 | qfq | 91,302,167 | 1,791,438,296 | 4.02% |
| 2024-07-01 | 19.09 | 19.20 | 18.34 | 18.64 | 18.23 | qfq | 58,419,970 | 1,089,012,091 | -2.31% |
| 2024-06-28 | 19.18 | 19.58 | 18.94 | 19.08 | 18.66 | qfq | 55,472,544 | 1,068,134,507 | -2.45% |
| 2024-06-27 | 20.48 | 20.48 | 19.56 | 19.56 | 19.12 | qfq | 64,486,345 | 1,278,165,183 | -5.05% |
| 2024-06-26 | 20.40 | 20.67 | 20.05 | 20.60 | 20.14 | qfq | 44,264,512 | 901,543,768 | 0.64% |
| 2024-06-25 | 20.89 | 21.08 | 20.30 | 20.47 | 20.01 | qfq | 44,098,076 | 908,966,229 | -2.01% |
| 2024-06-24 | 21.50 | 21.62 | 20.82 | 20.89 | 20.43 | qfq | 43,911,230 | 929,943,974 | -3.73% |
| 2024-06-21 | 21.67 | 21.84 | 21.17 | 21.70 | 21.22 | qfq | 57,779,048 | 1,239,148,017 | -0.46% |
| 2024-06-20 | 22.31 | 22.40 | 21.71 | 21.80 | 21.31 | qfq | 37,544,961 | 824,369,485 | -3.15% |
| 2024-06-19 | 23.40 | 23.40 | 22.40 | 22.51 | 22.01 | qfq | 42,246,268 | 961,438,162 | -3.68% |
| 2024-06-18 | 23.10 | 23.65 | 23.09 | 23.37 | 22.85 | qfq | 39,907,612 | 932,776,389 | 1.52% |
| 2024-06-17 | 22.79 | 23.12 | 22.60 | 23.02 | 22.51 | qfq | 46,231,890 | 1,055,891,724 | 0.22% |
| 2024-06-14 | 23.95 | 23.95 | 22.79 | 22.97 | 22.46 | qfq | 81,394,159 | 1,882,434,142 | -6.40% |
| 2024-06-13 | 23.60 | 24.70 | 23.31 | 24.54 | 23.99 | qfq | 68,269,215 | 1,656,588,960 | 3.11% |
| 2024-06-12 | 23.19 | 24.18 | 23.07 | 23.80 | 23.03 | qfq | 46,428,854 | 1,105,082,530 | 1.84% |
| 2024-06-11 | 23.18 | 23.56 | 23.05 | 23.37 | 22.61 | qfq | 29,185,688 | 678,812,803 | -0.60% |
| 2024-06-07 | 23.92 | 24.10 | 23.32 | 23.51 | 22.75 | qfq | 40,462,064 | 956,293,236 | -1.67% |
| 2024-06-06 | 24.36 | 24.50 | 23.70 | 23.91 | 23.13 | qfq | 56,808,657 | 1,367,719,293 | -2.09% |
| 2024-06-05 | 23.90 | 24.72 | 23.87 | 24.42 | 23.63 | qfq | 64,812,488 | 1,582,244,081 | 2.99% |
| 2024-06-04 | 23.50 | 23.89 | 23.26 | 23.71 | 22.94 | qfq | 54,104,115 | 1,275,719,222 | 1.15% |
| 2024-06-03 | 23.40 | 23.82 | 23.16 | 23.44 | 22.68 | qfq | 71,781,810 | 1,690,540,199 | 1.82% |
| 2024-05-31 | 22.08 | 23.70 | 22.00 | 23.02 | 22.27 | qfq | 93,837,232 | 2,158,292,074 | 5.11% |
| 2024-05-30 | 21.51 | 22.05 | 21.31 | 21.90 | 21.19 | qfq | 36,231,847 | 790,477,401 | 1.44% |
| 2024-05-29 | 21.54 | 21.88 | 21.34 | 21.59 | 20.89 | qfq | 27,136,519 | 585,847,024 | -0.23% |
| 2024-05-28 | 21.45 | 21.89 | 21.24 | 21.64 | 20.94 | qfq | 24,230,738 | 523,503,370 | 0.32% |
| 2024-05-27 | 21.44 | 21.60 | 21.00 | 21.57 | 20.87 | qfq | 27,334,373 | 580,454,792 | 1.13% |
| 2024-05-24 | 22.04 | 22.10 | 21.31 | 21.33 | 20.64 | qfq | 43,493,123 | 939,679,774 | -4.01% |
| 2024-05-23 | 22.35 | 22.74 | 22.18 | 22.22 | 21.50 | qfq | 30,516,166 | 682,434,349 | -0.94% |
| 2024-05-22 | 21.85 | 22.68 | 21.85 | 22.43 | 21.70 | qfq | 48,770,196 | 1,095,229,038 | 2.47% |
| 2024-05-21 | 22.30 | 22.30 | 21.75 | 21.89 | 21.18 | qfq | 37,451,624 | 820,165,407 | -2.28% |
| 2024-05-20 | 22.59 | 22.90 | 22.18 | 22.40 | 21.67 | qfq | 44,738,450 | 1,003,580,371 | -1.23% |
| 2024-05-17 | 21.67 | 22.74 | 21.52 | 22.68 | 21.94 | qfq | 69,518,794 | 1,547,380,440 | 4.56% |
| 2024-05-16 | 21.85 | 22.01 | 21.41 | 21.69 | 20.99 | qfq | 35,092,667 | 760,686,528 | -0.50% |
| 2024-05-15 | 21.35 | 22.13 | 21.12 | 21.80 | 21.09 | qfq | 39,862,284 | 869,767,312 | 1.73% |
| 2024-05-14 | 21.35 | 21.62 | 21.25 | 21.43 | 20.73 | qfq | 30,492,640 | 653,402,696 | 1.32% |
| 2024-05-13 | 21.38 | 21.57 | 20.94 | 21.15 | 20.46 | qfq | 39,189,399 | 833,803,841 | -1.95% |
| 2024-05-10 | 22.15 | 22.19 | 21.48 | 21.57 | 20.87 | qfq | 42,347,491 | 916,721,337 | -2.53% |
| 2024-05-09 | 21.80 | 22.33 | 21.75 | 22.13 | 21.41 | qfq | 30,015,349 | 662,579,070 | 1.19% |
| 2024-05-08 | 22.41 | 22.43 | 21.87 | 21.87 | 21.16 | qfq | 29,327,800 | 646,421,547 | -2.41% |
| 2024-05-07 | 22.60 | 22.67 | 22.26 | 22.41 | 21.68 | qfq | 38,156,768 | 855,451,536 | -0.75% |
| 2024-05-06 | 22.35 | 22.86 | 22.29 | 22.58 | 21.85 | qfq | 66,686,755 | 1,506,112,399 | 3.06% |
| 2024-04-30 | 22.22 | 22.79 | 21.61 | 21.91 | 21.20 | qfq | 71,306,270 | 1,580,659,400 | -3.35% |
| 2024-04-29 | 22.66 | 23.04 | 22.08 | 22.67 | 21.93 | qfq | 74,986,936 | 1,695,541,033 | 2.30% |
| 2024-04-26 | 21.75 | 22.28 | 21.70 | 22.16 | 21.44 | qfq | 43,370,726 | 958,182,752 | 1.47% |
| 2024-04-25 | 21.84 | 22.10 | 21.50 | 21.84 | 21.13 | qfq | 35,807,800 | 782,844,940 | -0.46% |
| 2024-04-24 | 21.80 | 22.47 | 21.75 | 21.94 | 21.23 | qfq | 85,747,750 | 1,895,862,813 | 4.18% |
| 2024-04-23 | 20.01 | 21.27 | 20.01 | 21.06 | 20.38 | qfq | 56,779,716 | 1,181,612,601 | 3.29% |
| 2024-04-22 | 20.53 | 20.88 | 20.21 | 20.39 | 19.73 | qfq | 51,187,573 | 1,051,411,497 | -2.07% |
| 2024-04-19 | 21.43 | 21.45 | 20.69 | 20.82 | 20.14 | qfq | 50,266,412 | 1,056,405,868 | -3.83% |
| 2024-04-18 | 20.85 | 22.05 | 20.35 | 21.65 | 20.95 | qfq | 86,845,241 | 1,860,076,342 | 3.59% |
| 2024-04-17 | 20.86 | 21.46 | 20.60 | 20.90 | 20.22 | qfq | 72,758,664 | 1,522,068,722 | 0.58% |
| 2024-04-16 | 21.56 | 21.56 | 20.74 | 20.78 | 20.11 | qfq | 43,046,951 | 905,233,599 | -3.35% |
| 2024-04-15 | 20.75 | 21.68 | 20.71 | 21.50 | 20.80 | qfq | 47,503,123 | 1,010,917,214 | 3.02% |
| 2024-04-12 | 21.21 | 21.40 | 20.81 | 20.87 | 20.19 | qfq | 32,374,466 | 681,635,037 | -1.60% |
| 2024-04-11 | 21.34 | 21.67 | 21.03 | 21.21 | 20.52 | qfq | 34,929,937 | 743,993,681 | -1.07% |
| 2024-04-10 | 21.89 | 21.98 | 21.32 | 21.44 | 20.74 | qfq | 36,948,074 | 797,442,525 | -2.01% |
| 2024-04-09 | 21.75 | 22.08 | 21.45 | 21.88 | 21.17 | qfq | 34,470,943 | 750,842,544 | 0.60% |
| 2024-04-08 | 22.26 | 22.43 | 21.70 | 21.75 | 21.04 | qfq | 36,417,075 | 801,954,572 | -2.51% |
| 2024-04-03 | 23.25 | 23.25 | 22.08 | 22.31 | 21.59 | qfq | 68,115,102 | 1,525,425,346 | -4.66% |
| 2024-04-02 | 24.09 | 24.19 | 23.17 | 23.40 | 22.64 | qfq | 36,400,543 | 853,551,311 | -3.27% |
| 2024-04-01 | 23.80 | 24.50 | 23.60 | 24.19 | 23.40 | qfq | 21,884,299 | 528,640,997 | 1.94% |
| 2024-03-29 | 24.08 | 24.16 | 23.30 | 23.73 | 22.96 | qfq | 21,732,832 | 514,522,978 | -1.17% |
| 2024-03-28 | 23.13 | 24.35 | 23.10 | 24.01 | 23.23 | qfq | 37,931,271 | 908,617,329 | 3.67% |
| 2024-03-27 | 24.13 | 24.17 | 23.16 | 23.16 | 22.41 | qfq | 28,707,903 | 678,182,787 | -3.94% |
| 2024-03-26 | 24.42 | 24.52 | 23.70 | 24.11 | 23.33 | qfq | 38,946,510 | 936,500,232 | -1.27% |
| 2024-03-25 | 24.40 | 25.32 | 24.21 | 24.42 | 23.63 | qfq | 48,181,479 | 1,194,499,900 | -0.49% |
| 2024-03-22 | 24.34 | 24.67 | 24.01 | 24.54 | 23.74 | qfq | 38,147,396 | 928,813,088 | 0.04% |
| 2024-03-21 | 24.70 | 24.71 | 24.28 | 24.53 | 23.73 | qfq | 25,409,087 | 622,432,788 | -0.77% |
| 2024-03-20 | 25.21 | 25.29 | 24.40 | 24.72 | 23.92 | qfq | 37,847,080 | 936,265,399 | -1.94% |
| 2024-03-19 | 25.62 | 25.75 | 25.18 | 25.21 | 24.39 | qfq | 28,909,385 | 734,154,035 | -1.64% |
| 2024-03-18 | 25.60 | 25.72 | 25.21 | 25.63 | 24.80 | qfq | 36,138,423 | 921,231,099 | 0.16% |
| 2024-03-15 | 25.26 | 25.60 | 25.00 | 25.59 | 24.76 | qfq | 28,630,849 | 724,883,197 | 1.43% |
| 2024-03-14 | 25.85 | 26.34 | 24.86 | 25.23 | 24.41 | qfq | 52,613,186 | 1,345,200,936 | -1.14% |
| 2024-03-13 | 25.42 | 25.80 | 25.17 | 25.52 | 24.69 | qfq | 35,005,349 | 891,200,681 | 0.04% |
| 2024-03-12 | 25.25 | 26.07 | 25.08 | 25.51 | 24.68 | qfq | 52,438,369 | 1,344,897,185 | 1.03% |
| 2024-03-11 | 24.71 | 25.28 | 24.40 | 25.25 | 24.43 | qfq | 42,772,640 | 1,064,694,178 | 2.19% |
| 2024-03-08 | 24.20 | 24.74 | 23.92 | 24.71 | 23.91 | qfq | 26,101,905 | 637,138,191 | 1.85% |
| 2024-03-07 | 25.38 | 25.48 | 24.18 | 24.26 | 23.47 | qfq | 34,984,458 | 865,614,366 | -2.69% |
| 2024-03-06 | 24.67 | 25.35 | 24.52 | 24.93 | 24.12 | qfq | 31,077,104 | 775,282,362 | -0.12% |
| 2024-03-05 | 25.50 | 25.60 | 24.42 | 24.96 | 24.15 | qfq | 51,425,396 | 1,284,533,002 | -4.00% |
| 2024-03-04 | 25.02 | 26.00 | 24.78 | 26.00 | 25.16 | qfq | 45,261,802 | 1,145,432,976 | 3.01% |
| 2024-03-01 | 24.87 | 25.38 | 24.47 | 25.24 | 24.42 | qfq | 37,765,049 | 945,018,592 | 1.28% |
| 2024-02-29 | 23.98 | 24.96 | 23.88 | 24.92 | 24.11 | qfq | 36,222,103 | 895,324,226 | 2.76% |
| 2024-02-28 | 25.58 | 25.63 | 24.25 | 24.25 | 23.46 | qfq | 54,309,537 | 1,353,376,727 | -5.27% |
| 2024-02-27 | 25.00 | 25.82 | 24.52 | 25.60 | 24.77 | qfq | 53,500,912 | 1,346,064,667 | 1.79% |
| 2024-02-26 | 25.89 | 26.17 | 24.90 | 25.15 | 24.33 | qfq | 81,616,598 | 2,077,553,825 | 0.80% |
| 2024-02-23 | 23.40 | 25.20 | 23.37 | 24.95 | 24.14 | qfq | 77,344,523 | 1,887,344,149 | 6.62% |
| 2024-02-22 | 22.99 | 23.40 | 22.75 | 23.40 | 22.64 | qfq | 48,205,954 | 1,113,567,415 | 0.30% |
| 2024-02-21 | 21.85 | 24.14 | 21.71 | 23.33 | 22.57 | qfq | 112,823,484 | 2,625,657,385 | 4.38% |
| 2024-02-20 | 21.78 | 22.39 | 20.15 | 22.35 | 21.62 | qfq | 105,207,308 | 2,213,634,170 | 1.13% |
| 2024-02-19 | 23.45 | 23.50 | 21.58 | 22.10 | 21.38 | qfq | 61,649,140 | 1,374,938,487 | -5.56% |
| 2024-02-08 | 22.60 | 23.42 | 22.39 | 23.40 | 22.64 | qfq | 44,785,051 | 1,034,798,707 | 3.13% |
| 2024-02-07 | 22.00 | 22.92 | 21.61 | 22.69 | 21.95 | qfq | 58,726,830 | 1,321,001,867 | 3.37% |
| 2024-02-06 | 20.29 | 22.08 | 20.09 | 21.95 | 21.24 | qfq | 47,343,760 | 1,012,896,757 | 8.13% |
| 2024-02-05 | 20.67 | 20.99 | 19.77 | 20.30 | 19.64 | qfq | 57,313,676 | 1,169,453,210 | -3.79% |
| 2024-02-02 | 21.60 | 21.69 | 20.48 | 21.10 | 20.42 | qfq | 43,200,101 | 912,094,132 | -2.31% |
| 2024-02-01 | 20.93 | 22.00 | 20.72 | 21.60 | 20.90 | qfq | 42,114,552 | 908,147,947 | 2.86% |
| 2024-01-31 | 20.61 | 21.70 | 20.60 | 21.00 | 20.32 | qfq | 56,312,288 | 1,187,802,497 | 1.89% |
| 2024-01-30 | 20.96 | 21.81 | 20.61 | 20.61 | 19.94 | qfq | 41,167,171 | 869,065,928 | -0.96% |
| 2024-01-29 | 21.25 | 21.28 | 20.67 | 20.81 | 20.13 | qfq | 35,262,567 | 738,485,472 | -2.39% |
| 2024-01-26 | 21.79 | 21.79 | 20.97 | 21.32 | 20.63 | qfq | 56,378,250 | 1,209,451,468 | -4.09% |
| 2024-01-25 | 23.00 | 23.00 | 21.38 | 22.23 | 21.51 | qfq | 72,788,726 | 1,611,158,864 | -3.97% |
| 2024-01-24 | 23.28 | 23.46 | 22.23 | 23.15 | 22.40 | qfq | 41,013,511 | 932,173,886 | -0.47% |
| 2024-01-23 | 23.06 | 23.56 | 22.82 | 23.26 | 22.51 | qfq | 24,959,598 | 579,276,512 | 0.65% |
| 2024-01-22 | 24.03 | 24.11 | 22.88 | 23.11 | 22.36 | qfq | 33,137,425 | 780,578,548 | -4.15% |
| 2024-01-19 | 24.48 | 24.75 | 23.88 | 24.11 | 23.33 | qfq | 21,700,465 | 523,753,299 | -1.47% |
| 2024-01-18 | 24.00 | 24.52 | 23.59 | 24.47 | 23.68 | qfq | 38,859,434 | 933,093,027 | 1.12% |
| 2024-01-17 | 25.35 | 25.35 | 24.20 | 24.20 | 23.41 | qfq | 38,984,648 | 957,845,783 | -4.99% |
| 2024-01-16 | 25.54 | 26.05 | 25.10 | 25.47 | 24.64 | qfq | 25,434,835 | 650,077,096 | -0.39% |
| 2024-01-15 | 25.50 | 25.61 | 24.95 | 25.57 | 24.74 | qfq | 24,297,811 | 614,317,988 | 0.16% |
| 2024-01-12 | 25.70 | 26.09 | 25.47 | 25.53 | 24.70 | qfq | 26,625,592 | 684,405,257 | -1.08% |
| 2024-01-11 | 25.90 | 25.92 | 24.83 | 25.81 | 24.97 | qfq | 33,470,332 | 854,703,351 | -0.42% |
| 2024-01-10 | 26.11 | 26.33 | 25.85 | 25.92 | 25.08 | qfq | 18,972,322 | 493,245,779 | -1.37% |
| 2024-01-09 | 26.15 | 26.81 | 25.91 | 26.28 | 25.43 | qfq | 17,652,558 | 465,613,690 | 0.81% |
| 2024-01-08 | 26.91 | 26.91 | 25.78 | 26.07 | 25.22 | qfq | 33,883,905 | 883,536,868 | -3.44% |
| 2024-01-05 | 27.14 | 27.88 | 26.82 | 27.00 | 26.12 | qfq | 28,487,438 | 777,596,283 | -0.18% |
| 2024-01-04 | 26.85 | 27.31 | 26.62 | 27.05 | 26.17 | qfq | 26,686,546 | 720,222,943 | 1.62% |
| 2024-01-03 | 28.34 | 28.34 | 26.50 | 26.62 | 25.76 | qfq | 55,478,176 | 1,495,936,589 | -6.14% |
| 2024-01-02 | 29.40 | 29.40 | 28.36 | 28.36 | 27.44 | qfq | 20,374,424 | 584,633,038 | -3.54% |
| 2023-12-29 | 28.19 | 29.45 | 28.11 | 29.40 | 28.45 | qfq | 35,540,946 | 1,031,116,203 | 4.33% |
| 2023-12-28 | 28.49 | 28.55 | 27.94 | 28.18 | 27.27 | qfq | 21,635,286 | 610,944,534 | -0.77% |
| 2023-12-27 | 28.18 | 28.85 | 28.00 | 28.40 | 27.48 | qfq | 20,104,040 | 571,823,530 | 1.00% |
| 2023-12-26 | 29.00 | 29.00 | 27.50 | 28.12 | 27.21 | qfq | 30,904,003 | 864,683,898 | -3.30% |
| 2023-12-25 | 28.69 | 29.35 | 28.61 | 29.08 | 28.14 | qfq | 15,017,978 | 435,128,749 | 0.87% |
| 2023-12-22 | 28.61 | 29.03 | 28.34 | 28.83 | 27.89 | qfq | 18,771,448 | 539,529,966 | 0.95% |
| 2023-12-21 | 28.98 | 29.06 | 28.38 | 28.56 | 27.63 | qfq | 21,973,453 | 628,416,687 | -1.42% |
| 2023-12-20 | 29.50 | 30.16 | 28.83 | 28.97 | 28.03 | qfq | 23,040,946 | 678,434,747 | -1.60% |
| 2023-12-19 | 29.15 | 29.66 | 28.86 | 29.44 | 28.48 | qfq | 16,998,300 | 498,072,126 | 0.99% |
| 2023-12-18 | 29.04 | 29.63 | 28.74 | 29.15 | 28.20 | qfq | 19,584,663 | 571,785,737 | 0.38% |
| 2023-12-15 | 29.37 | 29.83 | 28.97 | 29.04 | 28.10 | qfq | 19,865,620 | 582,547,804 | -0.65% |
| 2023-12-14 | 29.44 | 29.84 | 29.20 | 29.23 | 28.28 | qfq | 17,905,528 | 527,268,158 | -0.95% |
| 2023-12-13 | 28.88 | 30.74 | 28.07 | 29.51 | 28.55 | qfq | 46,033,958 | 1,357,747,289 | 1.93% |
| 2023-12-12 | 29.27 | 29.50 | 28.90 | 28.95 | 28.01 | qfq | 11,233,105 | 326,597,225 | -1.53% |
| 2023-12-11 | 28.30 | 29.50 | 27.98 | 29.40 | 28.45 | qfq | 26,784,772 | 777,700,907 | 4.07% |
| 2023-12-08 | 28.38 | 28.88 | 28.08 | 28.25 | 27.33 | qfq | 11,741,688 | 332,985,445 | 0.07% |
| 2023-12-07 | 27.69 | 28.42 | 27.60 | 28.23 | 27.31 | qfq | 13,599,779 | 382,040,023 | 1.91% |
| 2023-12-06 | 27.74 | 28.34 | 27.49 | 27.70 | 26.80 | qfq | 15,275,435 | 424,399,838 | -0.40% |
| 2023-12-05 | 28.63 | 28.68 | 27.80 | 27.81 | 26.91 | qfq | 17,491,537 | 491,574,760 | -3.27% |
| 2023-12-04 | 28.34 | 28.91 | 28.22 | 28.75 | 27.82 | qfq | 12,900,826 | 368,801,743 | 0.91% |
| 2023-12-01 | 28.82 | 28.86 | 28.11 | 28.49 | 27.57 | qfq | 15,039,845 | 427,310,658 | -1.49% |
| 2023-11-30 | 28.87 | 29.25 | 28.68 | 28.92 | 27.98 | qfq | 14,960,294 | 432,577,772 | -0.03% |
| 2023-11-29 | 28.86 | 29.16 | 28.70 | 28.93 | 27.99 | qfq | 12,503,543 | 361,090,583 | 0.10% |
| 2023-11-28 | 28.07 | 28.96 | 27.98 | 28.90 | 27.96 | qfq | 18,385,160 | 527,580,961 | 2.92% |
| 2023-11-27 | 28.11 | 28.23 | 27.53 | 28.08 | 27.17 | qfq | 11,893,149 | 331,937,982 | -0.28% |
| 2023-11-24 | 28.48 | 28.50 | 27.95 | 28.16 | 27.25 | qfq | 10,271,981 | 288,827,758 | -1.16% |
| 2023-11-23 | 27.67 | 28.90 | 27.62 | 28.49 | 27.57 | qfq | 30,332,287 | 858,900,578 | 2.81% |
| 2023-11-22 | 28.30 | 28.30 | 27.68 | 27.71 | 26.81 | qfq | 21,236,956 | 594,260,268 | -2.43% |
| 2023-11-21 | 29.20 | 29.39 | 28.32 | 28.40 | 27.48 | qfq | 32,660,457 | 935,975,071 | -3.40% |
| 2023-11-20 | 29.40 | 29.69 | 28.78 | 29.40 | 28.45 | qfq | 22,169,698 | 647,479,550 | 0.31% |
| 2023-11-17 | 28.11 | 29.40 | 28.04 | 29.31 | 28.36 | qfq | 26,499,977 | 765,494,278 | 4.01% |
| 2023-11-16 | 28.55 | 28.66 | 28.15 | 28.18 | 27.27 | qfq | 10,377,339 | 294,560,017 | -1.57% |
| 2023-11-15 | 27.86 | 29.05 | 27.80 | 28.63 | 27.70 | qfq | 31,269,271 | 892,580,748 | 3.62% |
| 2023-11-14 | 27.94 | 28.05 | 27.52 | 27.63 | 26.73 | qfq | 12,208,454 | 338,215,821 | -0.83% |
| 2023-11-13 | 27.70 | 28.25 | 27.70 | 27.86 | 26.96 | qfq | 15,801,010 | 442,447,504 | 0.58% |
| 2023-11-10 | 27.66 | 27.83 | 27.44 | 27.70 | 26.80 | qfq | 10,912,889 | 301,509,907 | -0.47% |
| 2023-11-09 | 27.93 | 27.93 | 27.16 | 27.83 | 26.93 | qfq | 21,077,215 | 582,301,284 | -0.36% |
| 2023-11-08 | 28.20 | 28.34 | 27.70 | 27.93 | 27.02 | qfq | 15,644,181 | 438,076,894 | -0.99% |
| 2023-11-07 | 27.96 | 28.57 | 27.72 | 28.21 | 27.29 | qfq | 21,281,846 | 600,711,522 | 0.89% |
| 2023-11-06 | 26.54 | 27.96 | 26.35 | 27.96 | 27.05 | qfq | 37,056,381 | 1,009,633,249 | 5.51% |
| 2023-11-03 | 26.43 | 27.02 | 26.03 | 26.50 | 25.64 | qfq | 33,476,968 | 889,630,614 | 2.59% |
| 2023-11-02 | 26.86 | 26.99 | 25.80 | 25.83 | 24.99 | qfq | 26,932,925 | 703,910,106 | -3.83% |
| 2023-11-01 | 26.74 | 27.29 | 26.43 | 26.86 | 25.99 | qfq | 15,120,559 | 406,216,402 | 0.45% |
| 2023-10-31 | 26.70 | 26.89 | 25.64 | 26.74 | 25.87 | qfq | 36,383,431 | 958,461,001 | -1.87% |
| 2023-10-30 | 27.27 | 27.49 | 26.80 | 27.25 | 26.37 | qfq | 24,026,019 | 652,210,603 | -0.11% |
| 2023-10-27 | 27.51 | 27.65 | 27.18 | 27.28 | 26.39 | qfq | 14,061,039 | 385,090,656 | -0.98% |
| 2023-10-26 | 26.89 | 27.58 | 26.68 | 27.55 | 26.66 | qfq | 18,989,754 | 515,594,794 | 1.89% |
| 2023-10-25 | 26.64 | 27.33 | 26.50 | 27.04 | 26.16 | qfq | 15,879,834 | 427,566,829 | 1.88% |
| 2023-10-24 | 25.78 | 27.40 | 25.77 | 26.54 | 25.68 | qfq | 29,734,295 | 788,919,580 | 2.27% |
| 2023-10-23 | 26.20 | 26.34 | 25.60 | 25.95 | 25.11 | qfq | 17,287,456 | 448,355,783 | -1.67% |
| 2023-10-20 | 26.82 | 26.87 | 26.30 | 26.39 | 25.53 | qfq | 13,954,132 | 369,946,881 | -1.82% |
| 2023-10-19 | 27.50 | 27.55 | 26.75 | 26.88 | 26.01 | qfq | 24,036,635 | 647,565,240 | -3.07% |
| 2023-10-18 | 27.52 | 27.92 | 27.40 | 27.73 | 26.83 | qfq | 15,810,315 | 437,490,175 | 0.29% |
| 2023-10-17 | 27.64 | 27.80 | 27.20 | 27.65 | 26.70 | qfq | 13,385,782 | 368,363,253 | -0.58% |
| 2023-10-16 | 27.71 | 28.26 | 27.18 | 27.81 | 26.86 | qfq | 21,392,260 | 593,285,693 | -0.22% |
| 2023-10-13 | 28.62 | 28.75 | 27.61 | 27.87 | 26.92 | qfq | 29,424,571 | 822,132,988 | -2.89% |
| 2023-10-12 | 29.21 | 29.27 | 28.62 | 28.70 | 27.72 | qfq | 14,954,648 | 432,295,346 | -1.34% |
| 2023-10-11 | 29.41 | 29.42 | 28.88 | 29.09 | 28.10 | qfq | 18,292,865 | 532,532,495 | -0.48% |
| 2023-10-10 | 30.02 | 30.08 | 29.13 | 29.23 | 28.23 | qfq | 25,758,161 | 757,002,626 | -2.92% |
| 2023-10-09 | 29.52 | 30.53 | 29.15 | 30.11 | 29.08 | qfq | 27,511,518 | 826,638,030 | 1.38% |
| 2023-09-28 | 29.39 | 29.87 | 29.15 | 29.70 | 28.68 | qfq | 22,078,671 | 652,570,666 | 1.75% |
| 2023-09-27 | 29.01 | 29.65 | 28.80 | 29.19 | 28.19 | qfq | 20,695,438 | 603,409,330 | 0.62% |
| 2023-09-26 | 28.75 | 29.17 | 28.10 | 29.01 | 28.02 | qfq | 24,966,738 | 718,011,448 | 1.58% |
| 2023-09-25 | 28.34 | 29.37 | 28.04 | 28.56 | 27.58 | qfq | 57,573,051 | 1,652,579,294 | 3.82% |
| 2023-09-22 | 27.63 | 27.89 | 27.05 | 27.51 | 26.57 | qfq | 33,717,517 | 924,352,026 | 0.00% |
| 2023-09-21 | 27.60 | 27.60 | 27.01 | 27.51 | 26.57 | qfq | 17,061,972 | 467,057,533 | -0.33% |
| 2023-09-20 | 27.97 | 28.06 | 27.43 | 27.60 | 26.66 | qfq | 18,105,311 | 500,753,286 | -1.32% |
| 2023-09-19 | 28.15 | 28.47 | 27.62 | 27.97 | 27.01 | qfq | 17,059,894 | 477,317,742 | -0.99% |
| 2023-09-18 | 27.63 | 28.68 | 27.46 | 28.25 | 27.28 | qfq | 19,599,672 | 554,095,353 | 1.88% |
| 2023-09-15 | 27.95 | 28.04 | 27.55 | 27.73 | 26.78 | qfq | 15,058,834 | 417,701,744 | -0.75% |
| 2023-09-14 | 28.34 | 28.62 | 27.80 | 27.94 | 26.98 | qfq | 15,161,463 | 425,630,129 | -1.76% |
| 2023-09-13 | 29.05 | 29.16 | 28.30 | 28.44 | 27.47 | qfq | 17,957,321 | 512,980,872 | -2.44% |
| 2023-09-12 | 29.29 | 29.55 | 28.41 | 29.15 | 28.15 | qfq | 23,280,183 | 676,237,057 | 1.50% |
| 2023-09-11 | 28.58 | 29.07 | 28.25 | 28.72 | 27.74 | qfq | 18,856,021 | 541,886,742 | 0.45% |
| 2023-09-08 | 28.20 | 29.24 | 28.09 | 28.59 | 27.61 | qfq | 18,170,334 | 522,894,821 | 1.35% |
| 2023-09-07 | 28.56 | 28.60 | 28.16 | 28.21 | 27.25 | qfq | 12,873,316 | 364,753,898 | -1.33% |
| 2023-09-06 | 28.40 | 28.70 | 28.22 | 28.59 | 27.61 | qfq | 16,713,983 | 476,264,673 | -0.38% |
| 2023-09-05 | 28.55 | 29.17 | 28.54 | 28.70 | 27.72 | qfq | 29,418,300 | 849,544,127 | 0.60% |
| 2023-09-04 | 29.65 | 29.69 | 28.02 | 28.53 | 27.55 | qfq | 51,082,386 | 1,456,139,513 | -4.20% |
| 2023-09-01 | 29.55 | 29.80 | 28.70 | 29.78 | 28.76 | qfq | 32,711,713 | 957,682,020 | 0.27% |
| 2023-08-31 | 29.86 | 30.30 | 29.43 | 29.70 | 28.68 | qfq | 28,994,119 | 861,796,171 | -1.03% |
| 2023-08-30 | 30.00 | 30.93 | 29.87 | 30.01 | 28.98 | qfq | 40,250,075 | 1,215,557,991 | -0.33% |
| 2023-08-29 | 27.92 | 30.99 | 27.92 | 30.11 | 29.08 | qfq | 61,834,356 | 1,847,413,505 | 6.89% |
| 2023-08-28 | 29.10 | 29.60 | 27.80 | 28.17 | 27.21 | qfq | 28,183,697 | 801,254,860 | 1.77% |
| 2023-08-25 | 27.82 | 27.89 | 26.88 | 27.68 | 26.73 | qfq | 15,403,445 | 423,703,397 | -0.61% |
| 2023-08-24 | 27.39 | 28.18 | 27.15 | 27.85 | 26.90 | qfq | 20,497,224 | 568,025,966 | 1.79% |
| 2023-08-23 | 27.70 | 28.14 | 27.25 | 27.36 | 26.42 | qfq | 24,507,264 | 677,498,128 | -0.62% |
| 2023-08-22 | 26.84 | 27.60 | 26.70 | 27.53 | 26.59 | qfq | 30,659,985 | 833,041,837 | 3.89% |
| 2023-08-21 | 26.42 | 26.78 | 25.88 | 26.50 | 25.59 | qfq | 21,916,906 | 579,630,302 | 0.00% |
| 2023-08-18 | 27.20 | 27.20 | 26.20 | 26.50 | 25.59 | qfq | 21,645,119 | 574,339,835 | -2.47% |
| 2023-08-17 | 26.85 | 27.59 | 26.31 | 27.17 | 26.24 | qfq | 23,071,373 | 622,629,058 | 0.93% |
| 2023-08-16 | 27.29 | 27.75 | 26.78 | 26.92 | 26.00 | qfq | 18,470,938 | 500,917,370 | -1.43% |
| 2023-08-15 | 27.89 | 27.95 | 27.05 | 27.31 | 26.38 | qfq | 16,000,307 | 438,396,787 | -1.44% |
| 2023-08-14 | 27.30 | 27.80 | 26.68 | 27.71 | 26.76 | qfq | 20,510,087 | 558,697,945 | 0.40% |
| 2023-08-11 | 28.48 | 28.55 | 27.58 | 27.60 | 26.66 | qfq | 11,306,852 | 315,397,943 | -2.47% |
| 2023-08-10 | 28.28 | 28.35 | 27.98 | 28.30 | 27.33 | qfq | 11,926,759 | 335,789,595 | -0.35% |
| 2023-08-09 | 28.88 | 28.99 | 28.20 | 28.40 | 27.43 | qfq | 18,450,126 | 525,163,309 | -2.51% |
| 2023-08-08 | 28.56 | 29.40 | 28.51 | 29.13 | 28.13 | qfq | 24,654,786 | 717,534,972 | 1.32% |
| 2023-08-07 | 28.65 | 29.10 | 28.50 | 28.75 | 27.77 | qfq | 30,677,084 | 885,710,323 | 0.17% |
| 2023-08-04 | 27.86 | 28.90 | 27.60 | 28.70 | 27.72 | qfq | 42,069,717 | 1,193,826,285 | 2.10% |
| 2023-08-03 | 27.88 | 28.46 | 27.48 | 28.11 | 27.15 | qfq | 24,481,914 | 685,515,330 | 0.46% |
| 2023-08-02 | 27.85 | 28.50 | 27.71 | 27.98 | 27.02 | qfq | 37,692,882 | 1,061,012,853 | 0.50% |
| 2023-08-01 | 27.98 | 28.10 | 27.42 | 27.84 | 26.89 | qfq | 20,711,931 | 575,259,947 | -0.04% |
| 2023-07-31 | 26.88 | 28.29 | 26.87 | 27.85 | 26.90 | qfq | 39,551,698 | 1,103,865,908 | 3.80% |
| 2023-07-28 | 27.24 | 27.24 | 26.47 | 26.83 | 25.91 | qfq | 36,008,624 | 967,115,246 | -1.51% |
| 2023-07-27 | 27.10 | 27.57 | 27.10 | 27.24 | 26.31 | qfq | 28,764,121 | 785,995,644 | 1.41% |
| 2023-07-26 | 28.04 | 28.04 | 26.70 | 26.86 | 25.94 | qfq | 40,607,241 | 1,100,492,464 | -4.21% |
| 2023-07-25 | 27.50 | 28.16 | 27.11 | 28.04 | 27.08 | qfq | 46,110,391 | 1,284,752,078 | 3.62% |
| 2023-07-24 | 27.00 | 27.46 | 26.64 | 27.06 | 26.13 | qfq | 19,912,206 | 540,246,943 | 0.67% |
| 2023-07-21 | 27.19 | 27.50 | 26.76 | 26.88 | 25.96 | qfq | 29,725,959 | 802,309,809 | -1.97% |
| 2023-07-20 | 28.06 | 28.21 | 27.30 | 27.42 | 26.48 | qfq | 38,327,121 | 1,061,163,558 | -2.32% |
| 2023-07-19 | 27.93 | 28.40 | 27.75 | 28.07 | 27.11 | qfq | 24,844,520 | 696,054,755 | 0.50% |
| 2023-07-18 | 27.40 | 28.36 | 27.24 | 27.93 | 26.97 | qfq | 44,849,147 | 1,251,606,995 | 1.12% |