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
银轮股份002126.SZ
最近收盘价43.252026-07-17
最近交易日2026-07-17
成交量（股）32,304,065
成交额（元）1,454,413,114
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-16 | 2026-05-22 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-10 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-14 | 2024-05-20 | cash_dividend | 0.1 | — | — | — | 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 | 47.57 | 47.95 | 43.25 | 43.25 | 43.25 | qfq | 32,304,065 | 1,454,413,114 | -10.01% |
| 2026-07-16 | 48.77 | 50.49 | 47.44 | 48.06 | 48.06 | qfq | 18,518,519 | 903,308,913 | -2.16% |
| 2026-07-15 | 51.63 | 52.81 | 48.94 | 49.12 | 49.12 | qfq | 24,694,172 | 1,229,190,750 | -5.54% |
| 2026-07-14 | 50.03 | 52.29 | 49.00 | 52.00 | 52.00 | qfq | 19,079,655 | 968,206,607 | 2.97% |
| 2026-07-13 | 53.99 | 54.60 | 50.27 | 50.50 | 50.50 | qfq | 24,681,338 | 1,274,768,774 | -7.34% |
| 2026-07-10 | 54.60 | 57.08 | 53.60 | 54.50 | 54.50 | qfq | 28,841,452 | 1,601,184,000 | 0.76% |
| 2026-07-09 | 52.50 | 54.52 | 51.52 | 54.09 | 54.09 | qfq | 23,275,624 | 1,234,248,455 | 4.62% |
| 2026-07-08 | 53.39 | 54.20 | 50.57 | 51.70 | 51.70 | qfq | 24,422,872 | 1,273,080,395 | -3.35% |
| 2026-07-07 | 55.21 | 57.20 | 53.05 | 53.49 | 53.49 | qfq | 35,043,793 | 1,921,893,381 | -3.10% |
| 2026-07-06 | 54.50 | 58.53 | 54.30 | 55.20 | 55.20 | qfq | 68,079,665 | 3,892,969,067 | 3.74% |
| 2026-07-03 | 50.66 | 54.50 | 50.30 | 53.21 | 53.21 | qfq | 42,629,424 | 2,260,438,643 | 5.41% |
| 2026-07-02 | 47.01 | 52.14 | 46.50 | 50.48 | 50.48 | qfq | 44,168,345 | 2,228,330,320 | 6.50% |
| 2026-07-01 | 49.85 | 50.79 | 47.05 | 47.40 | 47.40 | qfq | 29,150,370 | 1,420,597,685 | -4.82% |
| 2026-06-30 | 46.33 | 51.00 | 45.89 | 49.80 | 49.80 | qfq | 29,293,803 | 1,432,630,378 | 6.87% |
| 2026-06-29 | 49.28 | 51.96 | 46.08 | 46.60 | 46.60 | qfq | 29,722,701 | 1,436,086,397 | -5.57% |
| 2026-06-26 | 49.27 | 51.73 | 48.67 | 49.35 | 49.35 | qfq | 18,320,987 | 919,607,505 | -0.64% |
| 2026-06-25 | 49.58 | 51.35 | 47.70 | 49.67 | 49.67 | qfq | 23,722,544 | 1,186,537,989 | 0.08% |
| 2026-06-24 | 48.48 | 50.35 | 47.22 | 49.63 | 49.63 | qfq | 23,246,972 | 1,139,173,880 | 2.18% |
| 2026-06-23 | 51.03 | 51.99 | 48.13 | 48.57 | 48.57 | qfq | 26,926,139 | 1,337,061,578 | -1.14% |
| 2026-06-22 | 55.11 | 56.10 | 47.50 | 49.13 | 49.13 | qfq | 44,218,508 | 2,202,787,819 | -6.83% |
| 2026-06-18 | 53.43 | 54.60 | 52.53 | 52.73 | 52.73 | qfq | 20,965,530 | 1,119,553,981 | -1.33% |
| 2026-06-17 | 50.43 | 53.60 | 49.83 | 53.44 | 53.44 | qfq | 21,051,518 | 1,098,066,927 | 5.80% |
| 2026-06-16 | 49.17 | 50.80 | 48.50 | 50.51 | 50.51 | qfq | 21,242,314 | 1,063,623,042 | 2.89% |
| 2026-06-15 | 47.80 | 49.18 | 47.60 | 49.09 | 49.09 | qfq | 17,375,480 | 844,882,709 | 3.98% |
| 2026-06-12 | 47.60 | 49.63 | 47.21 | 47.21 | 47.21 | qfq | 22,333,095 | 1,080,242,866 | 0.85% |
| 2026-06-11 | 46.64 | 47.66 | 46.20 | 46.81 | 46.81 | qfq | 10,957,096 | 512,538,988 | -0.34% |
| 2026-06-10 | 49.01 | 49.17 | 46.80 | 46.97 | 46.97 | qfq | 16,712,029 | 796,160,777 | -5.02% |
| 2026-06-09 | 48.73 | 49.58 | 46.80 | 49.45 | 49.45 | qfq | 18,146,977 | 879,558,555 | 3.28% |
| 2026-06-08 | 48.20 | 49.58 | 47.32 | 47.88 | 47.88 | qfq | 17,379,640 | 842,996,632 | -4.35% |
| 2026-06-05 | 50.80 | 51.68 | 48.60 | 50.06 | 50.06 | qfq | 24,159,676 | 1,213,067,679 | -1.40% |
| 2026-06-04 | 48.83 | 51.50 | 48.01 | 50.77 | 50.77 | qfq | 30,990,067 | 1,551,668,965 | 3.93% |
| 2026-06-03 | 50.65 | 50.68 | 48.34 | 48.85 | 48.85 | qfq | 23,253,741 | 1,153,970,547 | -2.67% |
| 2026-06-02 | 49.91 | 51.64 | 49.59 | 50.19 | 50.19 | qfq | 20,245,014 | 1,026,047,881 | 0.58% |
| 2026-06-01 | 50.17 | 52.01 | 49.50 | 49.90 | 49.90 | qfq | 20,271,128 | 1,031,560,898 | -0.04% |
| 2026-05-29 | 53.47 | 54.38 | 49.48 | 49.92 | 49.92 | qfq | 21,874,544 | 1,114,637,575 | -5.81% |
| 2026-05-28 | 54.04 | 54.21 | 51.76 | 53.00 | 53.00 | qfq | 21,742,714 | 1,147,200,073 | -2.25% |
| 2026-05-27 | 56.00 | 57.24 | 53.20 | 54.22 | 54.22 | qfq | 27,254,861 | 1,498,835,829 | -4.00% |
| 2026-05-26 | 57.54 | 57.67 | 55.22 | 56.48 | 56.48 | qfq | 24,931,258 | 1,402,113,301 | -2.44% |
| 2026-05-25 | 59.28 | 59.51 | 56.01 | 57.89 | 57.89 | qfq | 25,833,368 | 1,479,864,561 | -1.86% |
| 2026-05-22 | 59.65 | 60.00 | 57.47 | 58.99 | 58.99 | qfq | 28,262,756 | 1,660,612,245 | -1.12% |
| 2026-05-21 | 58.53 | 62.00 | 58.53 | 59.66 | 59.54 | qfq | 53,370,051 | 3,243,214,448 | 2.60% |
| 2026-05-20 | 52.55 | 58.15 | 52.28 | 58.15 | 58.03 | qfq | 37,345,345 | 2,089,236,094 | 10.01% |
| 2026-05-19 | 52.40 | 53.27 | 51.55 | 52.86 | 52.75 | qfq | 19,752,313 | 1,035,909,080 | 0.88% |
| 2026-05-18 | 49.00 | 52.99 | 48.80 | 52.40 | 52.30 | qfq | 30,518,522 | 1,565,955,806 | 6.07% |
| 2026-05-15 | 50.70 | 51.27 | 48.77 | 49.40 | 49.30 | qfq | 20,782,071 | 1,034,154,926 | -2.10% |
| 2026-05-14 | 52.80 | 53.00 | 50.26 | 50.46 | 50.36 | qfq | 22,106,519 | 1,138,569,316 | -3.74% |
| 2026-05-13 | 49.82 | 52.99 | 49.20 | 52.42 | 52.32 | qfq | 28,596,825 | 1,476,206,092 | 4.63% |
| 2026-05-12 | 47.48 | 51.89 | 47.40 | 50.10 | 50.00 | qfq | 40,686,563 | 2,029,164,106 | 6.14% |
| 2026-05-11 | 50.08 | 50.20 | 46.68 | 47.20 | 47.11 | qfq | 42,519,927 | 2,034,216,049 | -5.14% |
| 2026-05-08 | 49.00 | 50.49 | 47.93 | 49.76 | 49.66 | qfq | 20,792,967 | 1,036,283,984 | 0.53% |
| 2026-05-07 | 48.50 | 50.14 | 47.66 | 49.50 | 49.40 | qfq | 19,464,768 | 954,962,064 | 2.34% |
| 2026-05-06 | 47.48 | 49.80 | 47.48 | 48.37 | 48.27 | qfq | 27,648,459 | 1,354,949,821 | 5.11% |
| 2026-04-30 | 46.68 | 46.96 | 45.53 | 46.02 | 45.93 | qfq | 20,899,352 | 964,750,026 | -1.52% |
| 2026-04-29 | 45.60 | 46.80 | 44.84 | 46.73 | 46.64 | qfq | 20,569,095 | 945,069,869 | 3.61% |
| 2026-04-28 | 45.43 | 46.30 | 43.81 | 45.10 | 45.01 | qfq | 21,883,308 | 984,887,426 | -1.79% |
| 2026-04-27 | 47.09 | 47.32 | 45.65 | 45.92 | 45.83 | qfq | 19,042,275 | 880,523,302 | -1.78% |
| 2026-04-24 | 47.80 | 48.03 | 46.44 | 46.75 | 46.66 | qfq | 17,267,733 | 809,928,859 | -2.85% |
| 2026-04-23 | 48.38 | 49.30 | 47.26 | 48.12 | 48.02 | qfq | 20,733,587 | 1,001,427,560 | 0.71% |
| 2026-04-22 | 47.90 | 48.35 | 46.32 | 47.78 | 47.69 | qfq | 22,294,882 | 1,052,871,309 | -1.18% |
| 2026-04-21 | 49.00 | 49.33 | 48.00 | 48.35 | 48.25 | qfq | 15,874,072 | 769,165,958 | -2.05% |
| 2026-04-20 | 48.89 | 51.13 | 48.19 | 49.36 | 49.26 | qfq | 23,227,711 | 1,158,139,906 | 0.57% |
| 2026-04-17 | 48.85 | 49.56 | 47.74 | 49.08 | 48.98 | qfq | 19,239,914 | 940,752,267 | -0.77% |
| 2026-04-16 | 48.96 | 49.98 | 48.66 | 49.46 | 49.36 | qfq | 24,340,569 | 1,200,939,036 | 1.64% |
| 2026-04-15 | 48.84 | 51.25 | 48.30 | 48.66 | 48.56 | qfq | 29,176,477 | 1,452,691,704 | 1.29% |
| 2026-04-14 | 47.24 | 49.00 | 46.50 | 48.04 | 47.94 | qfq | 29,050,844 | 1,388,718,583 | 1.69% |
| 2026-04-13 | 45.50 | 48.08 | 44.93 | 47.24 | 47.15 | qfq | 35,005,805 | 1,639,172,138 | 3.03% |
| 2026-04-10 | 45.08 | 46.33 | 44.81 | 45.85 | 45.76 | qfq | 23,877,930 | 1,090,938,541 | 2.57% |
| 2026-04-09 | 43.78 | 45.74 | 43.66 | 44.70 | 44.61 | qfq | 24,252,278 | 1,088,321,285 | 0.93% |
| 2026-04-08 | 43.77 | 44.80 | 41.52 | 44.29 | 44.20 | qfq | 30,597,245 | 1,347,247,286 | 8.16% |
| 2026-04-07 | 42.20 | 42.33 | 40.06 | 40.95 | 40.87 | qfq | 15,682,930 | 645,356,976 | -1.80% |
| 2026-04-03 | 42.21 | 42.71 | 41.60 | 41.70 | 41.62 | qfq | 10,326,650 | 435,060,969 | -0.57% |
| 2026-04-02 | 43.11 | 43.50 | 41.41 | 41.94 | 41.86 | qfq | 18,689,905 | 789,310,362 | -3.52% |
| 2026-04-01 | 43.45 | 44.34 | 42.82 | 43.47 | 43.38 | qfq | 20,459,200 | 891,649,776 | 2.26% |
| 2026-03-31 | 42.02 | 43.92 | 41.78 | 42.51 | 42.43 | qfq | 24,239,356 | 1,036,093,735 | 1.26% |
| 2026-03-30 | 41.64 | 42.30 | 41.14 | 41.98 | 41.90 | qfq | 17,536,987 | 732,935,676 | -0.36% |
| 2026-03-27 | 41.96 | 43.30 | 41.60 | 42.13 | 42.05 | qfq | 15,363,496 | 650,107,198 | -0.78% |
| 2026-03-26 | 44.54 | 44.58 | 42.30 | 42.46 | 42.38 | qfq | 17,584,697 | 761,019,757 | -4.67% |
| 2026-03-25 | 42.45 | 45.18 | 42.30 | 44.54 | 44.45 | qfq | 26,072,842 | 1,162,231,181 | 6.15% |
| 2026-03-24 | 41.88 | 41.99 | 40.62 | 41.96 | 41.88 | qfq | 19,037,941 | 788,950,410 | 2.84% |
| 2026-03-23 | 42.46 | 42.88 | 40.15 | 40.80 | 40.72 | qfq | 25,460,290 | 1,053,218,572 | -5.23% |
| 2026-03-20 | 44.27 | 44.92 | 43.00 | 43.05 | 42.96 | qfq | 17,806,008 | 781,603,099 | -2.16% |
| 2026-03-19 | 45.38 | 45.80 | 43.61 | 44.00 | 43.91 | qfq | 23,192,764 | 1,031,344,910 | -5.88% |
| 2026-03-18 | 46.46 | 46.93 | 45.64 | 46.75 | 46.66 | qfq | 17,105,654 | 791,528,584 | 1.32% |
| 2026-03-17 | 47.20 | 48.20 | 45.88 | 46.14 | 46.05 | qfq | 20,086,069 | 945,851,933 | -1.20% |
| 2026-03-16 | 45.59 | 46.90 | 44.40 | 46.70 | 46.61 | qfq | 25,041,028 | 1,144,675,747 | 1.59% |
| 2026-03-13 | 47.12 | 47.69 | 45.80 | 45.97 | 45.88 | qfq | 26,425,787 | 1,232,813,904 | -3.34% |
| 2026-03-12 | 51.93 | 51.99 | 47.20 | 47.56 | 47.47 | qfq | 47,278,804 | 2,291,852,851 | -7.83% |
| 2026-03-11 | 52.90 | 55.50 | 50.89 | 51.60 | 51.50 | qfq | 31,148,523 | 1,647,529,423 | -3.37% |
| 2026-03-10 | 52.83 | 54.20 | 52.38 | 53.40 | 53.29 | qfq | 24,068,502 | 1,286,489,485 | 2.63% |
| 2026-03-09 | 52.01 | 52.66 | 50.00 | 52.03 | 51.93 | qfq | 29,243,223 | 1,501,910,652 | -4.20% |
| 2026-03-06 | 55.68 | 55.83 | 51.77 | 54.31 | 54.20 | qfq | 40,543,158 | 2,187,175,648 | 5.91% |
| 2026-03-05 | 48.90 | 52.38 | 47.53 | 51.28 | 51.18 | qfq | 33,908,472 | 1,699,451,920 | 7.03% |
| 2026-03-04 | 47.66 | 49.01 | 46.99 | 47.91 | 47.81 | qfq | 29,611,925 | 1,420,506,738 | -1.82% |
| 2026-03-03 | 48.80 | 50.21 | 48.40 | 48.80 | 48.70 | qfq | 38,769,390 | 1,914,471,048 | -0.16% |
| 2026-03-02 | 47.54 | 50.18 | 47.54 | 48.88 | 48.78 | qfq | 24,713,544 | 1,211,928,676 | 0.27% |
| 2026-02-27 | 47.24 | 49.77 | 46.94 | 48.75 | 48.65 | qfq | 26,310,256 | 1,279,234,890 | 2.70% |
| 2026-02-26 | 46.20 | 48.27 | 45.66 | 47.47 | 47.38 | qfq | 28,349,459 | 1,337,811,629 | 2.82% |
| 2026-02-25 | 46.50 | 47.08 | 45.72 | 46.17 | 46.08 | qfq | 20,968,362 | 969,061,733 | -1.54% |
| 2026-02-24 | 46.42 | 47.12 | 44.80 | 46.89 | 46.80 | qfq | 30,922,390 | 1,424,393,521 | 0.73% |
| 2026-02-13 | 47.50 | 47.99 | 46.40 | 46.55 | 46.46 | qfq | 24,615,139 | 1,156,826,889 | -4.06% |
| 2026-02-12 | 47.08 | 49.95 | 47.07 | 48.52 | 48.42 | qfq | 38,536,343 | 1,874,771,556 | 5.57% |
| 2026-02-11 | 46.52 | 48.06 | 45.90 | 45.96 | 45.87 | qfq | 29,516,099 | 1,376,557,468 | -1.71% |
| 2026-02-10 | 46.01 | 47.68 | 45.66 | 46.76 | 46.67 | qfq | 30,827,190 | 1,438,137,329 | 1.63% |
| 2026-02-09 | 44.58 | 46.78 | 42.70 | 46.01 | 45.92 | qfq | 53,931,355 | 2,431,009,938 | 6.48% |
| 2026-02-06 | 44.17 | 44.76 | 42.58 | 43.21 | 43.12 | qfq | 37,921,206 | 1,653,310,542 | -2.68% |
| 2026-02-05 | 43.60 | 44.88 | 41.93 | 44.40 | 44.31 | qfq | 73,419,446 | 3,199,111,179 | 2.75% |
| 2026-02-04 | 41.21 | 43.21 | 41.21 | 43.21 | 43.12 | qfq | 59,965,162 | 2,582,133,089 | 10.01% |
| 2026-02-03 | 36.10 | 39.28 | 35.58 | 39.28 | 39.20 | qfq | 37,021,530 | 1,400,710,367 | 10.00% |
| 2026-02-02 | 36.80 | 37.22 | 35.67 | 35.71 | 35.64 | qfq | 18,423,595 | 671,611,626 | -3.20% |
| 2026-01-30 | 37.40 | 37.70 | 36.04 | 36.89 | 36.82 | qfq | 14,860,764 | 546,614,081 | -1.36% |
| 2026-01-29 | 38.00 | 38.89 | 37.28 | 37.40 | 37.33 | qfq | 21,507,600 | 818,653,212 | -2.27% |
| 2026-01-28 | 39.49 | 39.62 | 37.58 | 38.27 | 38.19 | qfq | 26,618,048 | 1,015,760,113 | -3.41% |
| 2026-01-27 | 39.37 | 40.26 | 38.23 | 39.62 | 39.54 | qfq | 20,179,652 | 792,196,690 | 0.38% |
| 2026-01-26 | 39.88 | 41.75 | 39.21 | 39.47 | 39.39 | qfq | 34,038,618 | 1,372,940,186 | -1.45% |
| 2026-01-23 | 40.20 | 41.10 | 39.88 | 40.05 | 39.97 | qfq | 19,785,570 | 798,498,772 | -0.50% |
| 2026-01-22 | 41.01 | 41.40 | 39.88 | 40.25 | 40.17 | qfq | 12,991,822 | 524,757,707 | -1.92% |
| 2026-01-21 | 39.64 | 41.12 | 39.64 | 41.04 | 40.96 | qfq | 13,483,508 | 549,043,534 | 1.99% |
| 2026-01-20 | 41.10 | 42.18 | 39.85 | 40.24 | 40.16 | qfq | 19,711,053 | 797,573,944 | -2.80% |
| 2026-01-19 | 41.25 | 42.51 | 40.63 | 41.40 | 41.32 | qfq | 28,814,598 | 1,200,682,437 | 0.78% |
| 2026-01-16 | 40.04 | 41.69 | 39.70 | 41.08 | 41.00 | qfq | 29,384,478 | 1,199,081,649 | 1.81% |
| 2026-01-15 | 38.98 | 41.22 | 38.83 | 40.35 | 40.27 | qfq | 22,482,864 | 911,407,501 | 2.05% |
| 2026-01-14 | 39.30 | 40.25 | 38.80 | 39.54 | 39.46 | qfq | 23,061,668 | 911,862,273 | 0.51% |
| 2026-01-13 | 39.05 | 40.96 | 39.00 | 39.34 | 39.26 | qfq | 31,403,492 | 1,259,277,210 | 0.90% |
| 2026-01-12 | 39.93 | 40.31 | 38.18 | 38.99 | 38.91 | qfq | 28,004,168 | 1,089,911,094 | -2.89% |
| 2026-01-09 | 40.04 | 41.40 | 39.66 | 40.15 | 40.07 | qfq | 34,036,774 | 1,373,657,477 | -1.52% |
| 2026-01-08 | 39.02 | 41.96 | 39.02 | 40.77 | 40.69 | qfq | 56,801,682 | 2,316,739,251 | 6.50% |
| 2026-01-07 | 37.14 | 38.70 | 36.51 | 38.28 | 38.20 | qfq | 42,853,171 | 1,603,489,785 | 1.86% |
| 2026-01-06 | 37.82 | 38.72 | 37.22 | 37.58 | 37.51 | qfq | 23,111,325 | 872,460,000 | -0.63% |
| 2026-01-05 | 37.65 | 38.26 | 37.18 | 37.82 | 37.74 | qfq | 24,300,235 | 915,932,912 | 0.05% |
| 2025-12-31 | 38.95 | 39.20 | 37.32 | 37.80 | 37.72 | qfq | 26,472,143 | 1,002,158,947 | -2.60% |
| 2025-12-30 | 37.10 | 39.30 | 36.74 | 38.81 | 38.73 | qfq | 34,239,360 | 1,317,600,825 | 4.24% |
| 2025-12-29 | 37.20 | 38.14 | 37.00 | 37.23 | 37.16 | qfq | 24,366,151 | 913,527,284 | -0.61% |
| 2025-12-26 | 38.60 | 38.60 | 37.14 | 37.46 | 37.39 | qfq | 31,005,794 | 1,166,775,044 | -3.55% |
| 2025-12-25 | 36.98 | 39.00 | 36.65 | 38.84 | 38.76 | qfq | 40,163,232 | 1,522,310,216 | 6.27% |
| 2025-12-24 | 35.46 | 37.45 | 35.18 | 36.55 | 36.48 | qfq | 31,232,671 | 1,134,149,299 | 3.69% |
| 2025-12-23 | 34.91 | 35.58 | 34.73 | 35.25 | 35.18 | qfq | 19,932,846 | 701,471,695 | 0.77% |
| 2025-12-22 | 34.58 | 35.90 | 34.49 | 34.98 | 34.91 | qfq | 21,698,357 | 764,285,241 | 2.67% |
| 2025-12-19 | 33.95 | 35.09 | 33.95 | 34.07 | 34.00 | qfq | 15,549,829 | 537,290,136 | 0.62% |
| 2025-12-18 | 33.87 | 35.20 | 33.52 | 33.86 | 33.79 | qfq | 15,694,978 | 542,330,452 | -0.65% |
| 2025-12-17 | 32.90 | 34.36 | 32.89 | 34.08 | 34.01 | qfq | 16,317,472 | 553,577,829 | 3.34% |
| 2025-12-16 | 33.94 | 34.14 | 32.59 | 32.98 | 32.91 | qfq | 12,240,998 | 403,550,834 | -2.89% |
| 2025-12-15 | 34.59 | 34.59 | 33.82 | 33.96 | 33.89 | qfq | 17,447,943 | 593,993,685 | -3.50% |
| 2025-12-12 | 33.97 | 35.19 | 33.30 | 35.19 | 35.12 | qfq | 27,775,953 | 951,754,409 | 3.05% |
| 2025-12-11 | 34.79 | 35.26 | 34.10 | 34.15 | 34.08 | qfq | 13,184,601 | 454,516,434 | -1.95% |
| 2025-12-10 | 34.96 | 35.00 | 34.16 | 34.83 | 34.76 | qfq | 13,043,325 | 450,691,771 | -0.37% |
| 2025-12-09 | 35.00 | 35.48 | 34.71 | 34.96 | 34.89 | qfq | 13,007,689 | 455,965,221 | -0.79% |
| 2025-12-08 | 34.76 | 35.36 | 34.01 | 35.24 | 35.17 | qfq | 21,032,299 | 730,970,455 | 1.32% |
| 2025-12-05 | 34.10 | 35.09 | 34.00 | 34.78 | 34.71 | qfq | 15,022,199 | 520,903,790 | 1.52% |
| 2025-12-04 | 33.55 | 34.68 | 33.18 | 34.26 | 34.19 | qfq | 20,156,585 | 687,552,862 | 3.35% |
| 2025-12-03 | 33.99 | 34.00 | 33.10 | 33.15 | 33.08 | qfq | 9,174,281 | 305,780,798 | -1.89% |
| 2025-12-02 | 34.46 | 34.47 | 33.51 | 33.79 | 33.72 | qfq | 12,089,683 | 409,562,962 | -2.00% |
| 2025-12-01 | 33.80 | 34.97 | 33.63 | 34.48 | 34.41 | qfq | 21,790,729 | 750,749,211 | 2.62% |
| 2025-11-28 | 34.39 | 34.39 | 32.73 | 33.60 | 33.53 | qfq | 21,012,439 | 707,567,536 | -3.31% |
| 2025-11-27 | 34.53 | 34.80 | 34.10 | 34.75 | 34.68 | qfq | 18,052,209 | 622,036,803 | 0.72% |
| 2025-11-26 | 33.38 | 34.89 | 33.29 | 34.50 | 34.43 | qfq | 22,139,515 | 760,623,158 | 2.95% |
| 2025-11-25 | 33.65 | 34.44 | 33.33 | 33.51 | 33.44 | qfq | 19,786,615 | 669,276,408 | 1.55% |
| 2025-11-24 | 33.08 | 33.28 | 32.52 | 33.00 | 32.93 | qfq | 16,092,025 | 530,115,578 | -0.24% |
| 2025-11-21 | 32.00 | 33.77 | 31.70 | 33.08 | 33.01 | qfq | 28,395,708 | 932,332,648 | 2.51% |
| 2025-11-20 | 33.26 | 33.39 | 32.11 | 32.27 | 32.21 | qfq | 14,663,953 | 477,204,454 | -1.77% |
| 2025-11-19 | 33.07 | 33.44 | 32.42 | 32.85 | 32.78 | qfq | 13,640,544 | 448,400,528 | -1.20% |
| 2025-11-18 | 33.05 | 33.41 | 32.90 | 33.25 | 33.18 | qfq | 8,777,991 | 290,904,822 | -0.18% |
| 2025-11-17 | 33.00 | 33.81 | 32.77 | 33.31 | 33.24 | qfq | 11,204,558 | 374,529,571 | 0.45% |
| 2025-11-14 | 33.20 | 33.76 | 33.14 | 33.16 | 33.09 | qfq | 9,733,703 | 325,107,944 | -1.46% |
| 2025-11-13 | 33.58 | 34.07 | 33.15 | 33.65 | 33.58 | qfq | 14,281,337 | 480,422,145 | 0.87% |
| 2025-11-12 | 33.24 | 33.47 | 32.84 | 33.36 | 33.29 | qfq | 10,587,553 | 351,472,121 | 0.36% |
| 2025-11-11 | 33.98 | 34.04 | 33.00 | 33.24 | 33.17 | qfq | 14,966,228 | 499,780,202 | -1.51% |
| 2025-11-10 | 34.62 | 35.17 | 33.28 | 33.75 | 33.68 | qfq | 27,500,804 | 930,931,131 | -3.02% |
| 2025-11-07 | 36.22 | 36.22 | 34.66 | 34.80 | 34.73 | qfq | 21,961,172 | 768,999,217 | -3.89% |
| 2025-11-06 | 35.20 | 36.29 | 35.00 | 36.21 | 36.14 | qfq | 19,212,402 | 688,723,511 | 3.75% |
| 2025-11-05 | 34.00 | 35.20 | 33.70 | 34.90 | 34.83 | qfq | 12,482,908 | 433,998,481 | -0.17% |
| 2025-11-04 | 37.20 | 37.20 | 34.61 | 34.96 | 34.89 | qfq | 28,829,699 | 1,016,086,454 | -6.07% |
| 2025-11-03 | 38.17 | 38.41 | 36.80 | 37.22 | 37.15 | qfq | 18,875,953 | 702,334,438 | -2.49% |
| 2025-10-31 | 37.90 | 39.90 | 37.80 | 38.17 | 38.09 | qfq | 26,283,993 | 1,018,794,567 | 0.61% |
| 2025-10-30 | 39.03 | 39.19 | 37.61 | 37.94 | 37.86 | qfq | 24,510,716 | 938,363,299 | -2.79% |
| 2025-10-29 | 36.97 | 39.36 | 36.60 | 39.03 | 38.95 | qfq | 38,672,394 | 1,485,783,884 | 6.64% |
| 2025-10-28 | 36.80 | 37.34 | 36.05 | 36.60 | 36.53 | qfq | 24,772,089 | 909,632,807 | -0.57% |
| 2025-10-27 | 37.41 | 38.64 | 36.13 | 36.81 | 36.74 | qfq | 26,098,016 | 963,663,247 | -0.62% |
| 2025-10-24 | 35.93 | 37.69 | 35.92 | 37.04 | 36.97 | qfq | 15,511,504 | 571,712,555 | 3.32% |
| 2025-10-23 | 36.31 | 36.50 | 35.33 | 35.85 | 35.78 | qfq | 12,861,683 | 458,820,379 | -1.81% |
| 2025-10-22 | 36.72 | 37.30 | 36.21 | 36.51 | 36.44 | qfq | 10,893,672 | 398,984,634 | -1.00% |
| 2025-10-21 | 36.03 | 37.09 | 35.60 | 36.88 | 36.81 | qfq | 19,375,432 | 706,902,412 | 2.70% |
| 2025-10-20 | 36.00 | 36.67 | 35.52 | 35.91 | 35.84 | qfq | 15,483,979 | 557,633,970 | 0.96% |
| 2025-10-17 | 36.97 | 37.00 | 35.48 | 35.57 | 35.50 | qfq | 19,286,702 | 693,193,040 | -3.79% |
| 2025-10-16 | 37.60 | 37.90 | 36.69 | 36.97 | 36.90 | qfq | 15,757,333 | 586,824,860 | -3.27% |
| 2025-10-15 | 36.38 | 38.48 | 36.00 | 38.22 | 38.14 | qfq | 28,073,795 | 1,051,695,918 | 5.99% |
| 2025-10-14 | 38.27 | 38.58 | 35.75 | 36.06 | 35.99 | qfq | 31,958,933 | 1,176,539,037 | -4.93% |
| 2025-10-13 | 37.88 | 39.17 | 37.00 | 37.93 | 37.85 | qfq | 29,229,220 | 1,111,305,873 | -5.17% |
| 2025-10-10 | 40.94 | 42.78 | 39.71 | 40.00 | 39.92 | qfq | 32,711,590 | 1,351,261,549 | -1.96% |
| 2025-10-09 | 41.52 | 42.05 | 40.58 | 40.80 | 40.72 | qfq | 20,387,073 | 835,726,265 | -1.35% |
| 2025-09-30 | 42.36 | 42.47 | 41.19 | 41.36 | 41.28 | qfq | 20,944,999 | 872,333,363 | -2.68% |
| 2025-09-29 | 40.22 | 43.09 | 40.18 | 42.50 | 42.42 | qfq | 29,483,251 | 1,240,538,064 | 5.70% |
| 2025-09-26 | 41.45 | 41.99 | 40.11 | 40.21 | 40.13 | qfq | 25,114,980 | 1,026,065,571 | -4.38% |
| 2025-09-25 | 42.06 | 42.85 | 41.05 | 42.05 | 41.97 | qfq | 33,533,510 | 1,415,519,048 | 0.72% |
| 2025-09-24 | 41.66 | 42.50 | 41.03 | 41.75 | 41.67 | qfq | 24,003,227 | 1,000,710,703 | -0.36% |
| 2025-09-23 | 42.46 | 43.82 | 41.00 | 41.90 | 41.82 | qfq | 34,355,018 | 1,454,450,812 | -0.43% |
| 2025-09-22 | 40.16 | 42.88 | 40.16 | 42.08 | 42.00 | qfq | 45,110,624 | 1,873,122,086 | 3.65% |
| 2025-09-19 | 43.17 | 43.43 | 39.90 | 40.60 | 40.52 | qfq | 54,817,828 | 2,244,461,536 | -7.73% |
| 2025-09-18 | 44.00 | 46.98 | 42.39 | 44.00 | 43.91 | qfq | 97,991,456 | 4,330,639,006 | 0.23% |
| 2025-09-17 | 42.30 | 43.90 | 42.30 | 43.90 | 43.81 | qfq | 31,573,285 | 1,368,213,835 | 10.00% |
| 2025-09-16 | 38.70 | 39.91 | 38.01 | 39.91 | 39.83 | qfq | 30,582,259 | 1,200,636,183 | 10.01% |
| 2025-09-15 | 36.10 | 36.85 | 35.75 | 36.28 | 36.21 | qfq | 23,420,072 | 847,293,289 | -0.49% |
| 2025-09-12 | 37.54 | 38.16 | 36.21 | 36.46 | 36.39 | qfq | 27,055,203 | 1,001,996,811 | -2.23% |
| 2025-09-11 | 36.06 | 37.50 | 36.03 | 37.29 | 37.22 | qfq | 27,428,629 | 1,012,316,809 | 3.73% |
| 2025-09-10 | 35.50 | 36.68 | 35.13 | 35.95 | 35.88 | qfq | 23,435,563 | 841,212,945 | -0.14% |
| 2025-09-09 | 35.65 | 36.59 | 35.21 | 36.00 | 35.93 | qfq | 26,122,782 | 937,845,148 | 0.98% |
| 2025-09-08 | 35.20 | 36.88 | 34.81 | 35.65 | 35.58 | qfq | 29,035,587 | 1,042,366,612 | 0.99% |
| 2025-09-05 | 33.60 | 35.60 | 33.20 | 35.30 | 35.23 | qfq | 33,704,056 | 1,167,095,695 | 5.72% |
| 2025-09-04 | 36.00 | 36.36 | 32.77 | 33.39 | 33.32 | qfq | 43,557,969 | 1,492,407,781 | -7.25% |
| 2025-09-03 | 37.41 | 37.99 | 35.60 | 36.00 | 35.93 | qfq | 30,176,305 | 1,096,708,241 | -3.30% |
| 2025-09-02 | 36.70 | 38.04 | 35.56 | 37.23 | 37.16 | qfq | 53,125,803 | 1,954,517,380 | 0.35% |
| 2025-09-01 | 38.93 | 38.99 | 36.27 | 37.10 | 37.03 | qfq | 43,163,923 | 1,602,190,878 | -5.38% |
| 2025-08-29 | 39.00 | 40.38 | 38.03 | 39.21 | 39.13 | qfq | 39,604,788 | 1,549,517,396 | 0.69% |
| 2025-08-28 | 37.11 | 39.10 | 37.11 | 38.94 | 38.86 | qfq | 39,345,728 | 1,499,782,538 | 4.20% |
| 2025-08-27 | 37.50 | 39.94 | 37.35 | 37.37 | 37.30 | qfq | 49,893,769 | 1,926,329,317 | -1.14% |
| 2025-08-26 | 38.77 | 39.00 | 37.69 | 37.80 | 37.72 | qfq | 38,091,355 | 1,454,019,144 | -4.45% |
| 2025-08-25 | 37.71 | 39.74 | 37.18 | 39.56 | 39.48 | qfq | 42,380,092 | 1,627,546,767 | 5.66% |
| 2025-08-22 | 37.00 | 38.02 | 36.71 | 37.44 | 37.37 | qfq | 29,085,824 | 1,088,028,182 | 0.70% |
| 2025-08-21 | 37.76 | 38.33 | 36.54 | 37.18 | 37.11 | qfq | 41,406,898 | 1,547,906,585 | -1.51% |
| 2025-08-20 | 37.20 | 38.11 | 36.37 | 37.75 | 37.67 | qfq | 51,118,245 | 1,896,945,665 | -1.18% |
| 2025-08-19 | 37.91 | 41.20 | 35.88 | 38.20 | 38.12 | qfq | 88,664,250 | 3,326,031,672 | 1.79% |
| 2025-08-18 | 37.42 | 37.53 | 36.51 | 37.53 | 37.46 | qfq | 66,353,102 | 2,479,418,574 | 9.99% |
| 2025-08-15 | 31.83 | 34.47 | 31.75 | 34.12 | 34.05 | qfq | 49,901,580 | 1,671,710,573 | 6.93% |
| 2025-08-14 | 32.80 | 33.24 | 31.41 | 31.91 | 31.85 | qfq | 36,592,829 | 1,178,620,644 | -1.27% |
| 2025-08-13 | 30.65 | 32.70 | 30.65 | 32.32 | 32.26 | qfq | 48,677,581 | 1,546,581,809 | 5.52% |
| 2025-08-12 | 29.71 | 30.88 | 29.66 | 30.63 | 30.57 | qfq | 36,831,714 | 1,116,227,621 | 2.54% |
| 2025-08-11 | 29.80 | 30.37 | 29.67 | 29.87 | 29.81 | qfq | 27,523,881 | 824,551,482 | 0.03% |
| 2025-08-08 | 29.87 | 30.07 | 29.11 | 29.86 | 29.80 | qfq | 34,450,046 | 1,019,318,700 | -2.16% |
| 2025-08-07 | 30.94 | 30.96 | 29.88 | 30.52 | 30.46 | qfq | 39,293,077 | 1,195,903,332 | -1.07% |
| 2025-08-06 | 28.60 | 30.88 | 28.36 | 30.85 | 30.79 | qfq | 63,045,899 | 1,877,507,761 | 7.42% |
| 2025-08-05 | 29.22 | 29.30 | 28.26 | 28.72 | 28.66 | qfq | 34,166,237 | 982,608,008 | 0.53% |
| 2025-08-04 | 28.50 | 29.10 | 28.19 | 28.57 | 28.51 | qfq | 37,281,675 | 1,064,836,840 | -0.70% |
| 2025-08-01 | 29.12 | 29.99 | 28.58 | 28.77 | 28.71 | qfq | 30,794,800 | 897,273,102 | -0.69% |
| 2025-07-31 | 28.80 | 29.87 | 28.51 | 28.97 | 28.91 | qfq | 43,667,324 | 1,272,448,624 | 0.45% |
| 2025-07-30 | 29.89 | 29.95 | 28.48 | 28.84 | 28.78 | qfq | 41,015,327 | 1,193,070,701 | -4.28% |
| 2025-07-29 | 29.60 | 30.54 | 29.40 | 30.13 | 30.07 | qfq | 37,859,919 | 1,137,170,818 | 1.55% |
| 2025-07-28 | 30.00 | 31.00 | 29.15 | 29.67 | 29.61 | qfq | 46,963,912 | 1,397,262,477 | -0.64% |
| 2025-07-25 | 29.67 | 29.99 | 28.88 | 29.86 | 29.80 | qfq | 44,829,478 | 1,319,900,588 | -0.27% |
| 2025-07-24 | 29.16 | 30.68 | 29.16 | 29.94 | 29.88 | qfq | 67,958,679 | 2,044,438,651 | 3.35% |
| 2025-07-23 | 28.00 | 29.41 | 27.43 | 28.97 | 28.91 | qfq | 59,539,233 | 1,688,939,451 | 2.73% |
| 2025-07-22 | 27.81 | 28.59 | 27.78 | 28.20 | 28.14 | qfq | 44,250,595 | 1,246,378,431 | 0.00% |
| 2025-07-21 | 28.00 | 29.32 | 27.59 | 28.20 | 28.14 | qfq | 66,418,570 | 1,883,057,371 | 2.06% |
| 2025-07-18 | 27.53 | 28.50 | 27.40 | 27.63 | 27.58 | qfq | 84,325,963 | 2,353,561,188 | 1.21% |
| 2025-07-17 | 24.84 | 27.72 | 24.83 | 27.30 | 27.25 | qfq | 91,626,424 | 2,428,111,272 | 7.35% |
| 2025-07-16 | 23.85 | 26.00 | 23.85 | 25.43 | 25.38 | qfq | 85,975,625 | 2,153,971,447 | 7.34% |
| 2025-07-15 | 23.05 | 23.72 | 22.98 | 23.69 | 23.64 | qfq | 35,038,115 | 822,735,273 | 2.33% |
| 2025-07-14 | 23.01 | 23.35 | 22.86 | 23.15 | 23.10 | qfq | 24,197,861 | 559,469,132 | 0.96% |
| 2025-07-11 | 22.88 | 23.19 | 22.67 | 22.93 | 22.88 | qfq | 20,985,543 | 480,443,406 | 0.39% |
| 2025-07-10 | 22.90 | 23.00 | 22.59 | 22.84 | 22.79 | qfq | 18,063,582 | 411,021,410 | -0.61% |
| 2025-07-09 | 23.25 | 23.75 | 22.91 | 22.98 | 22.93 | qfq | 20,383,854 | 473,483,963 | -0.22% |
| 2025-07-08 | 22.55 | 23.10 | 22.55 | 23.03 | 22.98 | qfq | 17,221,585 | 394,688,703 | 1.81% |
| 2025-07-07 | 22.93 | 22.94 | 22.50 | 22.62 | 22.58 | qfq | 17,683,194 | 401,113,274 | -1.65% |
| 2025-07-04 | 23.15 | 23.35 | 22.93 | 23.00 | 22.95 | qfq | 16,466,457 | 379,866,608 | -1.41% |
| 2025-07-03 | 22.98 | 23.45 | 22.98 | 23.33 | 23.28 | qfq | 17,310,382 | 402,412,891 | 1.21% |
| 2025-07-02 | 23.60 | 23.81 | 22.85 | 23.05 | 23.00 | qfq | 30,402,703 | 705,858,665 | -3.39% |
| 2025-07-01 | 24.33 | 24.33 | 23.63 | 23.86 | 23.81 | qfq | 20,489,900 | 488,437,380 | -1.73% |
| 2025-06-30 | 23.79 | 24.32 | 23.77 | 24.28 | 24.23 | qfq | 20,379,930 | 491,159,241 | 1.85% |
| 2025-06-27 | 24.30 | 24.35 | 23.71 | 23.84 | 23.79 | qfq | 23,098,021 | 553,409,830 | 0.04% |
| 2025-06-26 | 24.40 | 24.49 | 23.80 | 23.83 | 23.78 | qfq | 24,416,759 | 588,027,236 | -2.34% |
| 2025-06-25 | 24.01 | 24.65 | 23.92 | 24.40 | 24.35 | qfq | 23,259,386 | 567,590,244 | 1.62% |
| 2025-06-24 | 23.33 | 24.15 | 23.33 | 24.01 | 23.96 | qfq | 24,903,386 | 594,845,931 | 3.85% |
| 2025-06-23 | 23.14 | 23.30 | 23.00 | 23.12 | 23.07 | qfq | 18,229,177 | 421,909,135 | -1.11% |
| 2025-06-20 | 24.00 | 24.00 | 23.19 | 23.38 | 23.33 | qfq | 19,155,585 | 451,233,671 | -3.19% |
| 2025-06-19 | 24.11 | 25.20 | 24.05 | 24.15 | 24.10 | qfq | 30,767,051 | 759,364,715 | 0.12% |
| 2025-06-18 | 24.26 | 24.40 | 24.04 | 24.12 | 24.07 | qfq | 13,229,030 | 319,666,640 | -0.86% |
| 2025-06-17 | 25.02 | 25.08 | 24.05 | 24.33 | 24.28 | qfq | 19,551,513 | 477,189,205 | -2.52% |
| 2025-06-16 | 24.82 | 25.02 | 24.60 | 24.96 | 24.91 | qfq | 17,112,022 | 424,537,945 | -0.04% |
| 2025-06-13 | 25.50 | 25.64 | 24.90 | 24.97 | 24.92 | qfq | 18,808,800 | 473,438,101 | -3.18% |
| 2025-06-12 | 25.18 | 26.20 | 25.07 | 25.79 | 25.74 | qfq | 31,732,655 | 819,346,418 | 2.87% |
| 2025-06-11 | 24.91 | 25.36 | 24.91 | 25.07 | 25.02 | qfq | 13,713,753 | 344,673,119 | 1.33% |
| 2025-06-10 | 25.40 | 25.59 | 24.40 | 24.74 | 24.69 | qfq | 20,973,499 | 522,105,747 | -3.06% |
| 2025-06-09 | 25.58 | 25.94 | 25.27 | 25.52 | 25.35 | qfq | 19,126,450 | 490,079,351 | 0.75% |
| 2025-06-06 | 26.19 | 26.39 | 25.15 | 25.33 | 25.16 | qfq | 18,633,983 | 474,505,963 | -1.78% |
| 2025-06-05 | 25.26 | 25.90 | 25.07 | 25.79 | 25.62 | qfq | 19,987,002 | 511,336,702 | 1.42% |
| 2025-06-04 | 24.77 | 25.90 | 24.77 | 25.43 | 25.26 | qfq | 22,969,690 | 586,188,485 | 2.87% |
| 2025-06-03 | 24.51 | 24.97 | 24.50 | 24.72 | 24.56 | qfq | 12,047,693 | 298,348,638 | -0.72% |
| 2025-05-30 | 25.31 | 25.54 | 24.70 | 24.90 | 24.73 | qfq | 22,447,190 | 562,301,808 | -2.77% |
| 2025-05-29 | 25.09 | 25.97 | 25.09 | 25.61 | 25.44 | qfq | 22,526,042 | 576,939,207 | 2.03% |
| 2025-05-28 | 25.32 | 25.65 | 25.02 | 25.10 | 24.93 | qfq | 14,615,564 | 370,066,970 | -0.55% |
| 2025-05-27 | 25.83 | 25.89 | 25.00 | 25.24 | 25.07 | qfq | 24,272,954 | 614,450,282 | -2.51% |
| 2025-05-26 | 26.01 | 26.35 | 25.58 | 25.89 | 25.72 | qfq | 18,134,283 | 468,974,880 | -1.30% |
| 2025-05-23 | 26.60 | 27.23 | 26.20 | 26.23 | 26.06 | qfq | 28,135,907 | 749,851,856 | -2.13% |
| 2025-05-22 | 27.36 | 27.51 | 26.66 | 26.80 | 26.62 | qfq | 32,852,197 | 886,190,121 | -3.14% |
| 2025-05-21 | 26.48 | 28.52 | 26.06 | 27.67 | 27.49 | qfq | 50,408,763 | 1,375,672,628 | 3.87% |
| 2025-05-20 | 26.73 | 26.95 | 26.30 | 26.64 | 26.46 | qfq | 27,833,368 | 740,820,298 | -0.26% |
| 2025-05-19 | 27.30 | 27.42 | 25.93 | 26.71 | 26.53 | qfq | 50,279,431 | 1,332,366,185 | -2.16% |
| 2025-05-16 | 25.34 | 28.01 | 25.30 | 27.30 | 27.12 | qfq | 86,048,323 | 2,332,159,798 | 7.23% |
| 2025-05-15 | 26.35 | 26.35 | 25.36 | 25.46 | 25.29 | qfq | 24,181,438 | 618,292,522 | -3.67% |
| 2025-05-14 | 26.86 | 27.00 | 26.20 | 26.43 | 26.25 | qfq | 27,886,197 | 740,379,401 | -1.56% |
| 2025-05-13 | 27.38 | 27.45 | 26.60 | 26.85 | 26.67 | qfq | 35,499,100 | 958,801,542 | 0.22% |
| 2025-05-12 | 25.98 | 26.98 | 25.85 | 26.79 | 26.61 | qfq | 39,882,166 | 1,061,659,173 | 5.02% |
| 2025-05-09 | 26.50 | 26.51 | 25.17 | 25.51 | 25.34 | qfq | 36,109,479 | 927,228,066 | -4.67% |
| 2025-05-08 | 26.05 | 27.37 | 26.00 | 26.76 | 26.58 | qfq | 38,723,691 | 1,039,736,665 | 2.33% |
| 2025-05-07 | 27.98 | 27.98 | 25.80 | 26.15 | 25.98 | qfq | 47,512,077 | 1,263,945,461 | -2.13% |
| 2025-05-06 | 26.00 | 26.96 | 25.70 | 26.72 | 26.54 | qfq | 50,066,547 | 1,321,889,740 | 5.11% |
| 2025-04-30 | 25.03 | 25.88 | 24.53 | 25.42 | 25.25 | qfq | 41,590,920 | 1,047,963,896 | 1.72% |
| 2025-04-29 | 24.36 | 25.10 | 23.90 | 24.99 | 24.82 | qfq | 23,766,403 | 588,365,892 | 2.63% |
| 2025-04-28 | 24.66 | 25.00 | 24.19 | 24.35 | 24.19 | qfq | 17,955,300 | 439,292,579 | -1.58% |
| 2025-04-25 | 24.48 | 25.18 | 24.30 | 24.74 | 24.58 | qfq | 25,522,662 | 632,524,920 | 1.81% |
| 2025-04-24 | 25.67 | 25.77 | 24.25 | 24.30 | 24.14 | qfq | 39,040,372 | 970,142,852 | -5.45% |
| 2025-04-23 | 24.70 | 25.98 | 24.70 | 25.70 | 25.53 | qfq | 51,884,739 | 1,323,563,868 | 5.72% |
| 2025-04-22 | 25.14 | 25.20 | 24.28 | 24.31 | 24.15 | qfq | 23,573,909 | 579,827,867 | -2.57% |
| 2025-04-21 | 23.12 | 25.25 | 22.79 | 24.95 | 24.78 | qfq | 40,868,826 | 991,175,940 | 7.92% |
| 2025-04-18 | 22.78 | 23.49 | 22.47 | 23.12 | 22.97 | qfq | 20,166,993 | 464,763,560 | 1.49% |
| 2025-04-17 | 23.00 | 23.30 | 22.78 | 22.78 | 22.63 | qfq | 15,835,971 | 364,312,836 | -0.74% |
| 2025-04-16 | 23.99 | 24.12 | 22.68 | 22.95 | 22.80 | qfq | 35,045,846 | 810,821,808 | -5.28% |
| 2025-04-15 | 25.00 | 25.57 | 24.07 | 24.23 | 24.07 | qfq | 24,745,173 | 608,787,011 | -0.21% |
| 2025-04-14 | 24.89 | 24.96 | 24.05 | 24.28 | 24.12 | qfq | 23,458,406 | 573,937,332 | -0.21% |
| 2025-04-11 | 23.40 | 24.79 | 23.35 | 24.33 | 24.17 | qfq | 31,842,747 | 769,252,375 | 2.66% |
| 2025-04-10 | 24.00 | 24.38 | 23.46 | 23.70 | 23.54 | qfq | 43,159,348 | 1,034,994,617 | 5.52% |
| 2025-04-09 | 21.56 | 22.80 | 20.49 | 22.46 | 22.31 | qfq | 57,382,876 | 1,249,995,200 | 1.63% |
| 2025-04-08 | 23.23 | 23.80 | 21.76 | 22.10 | 21.95 | qfq | 62,028,111 | 1,376,841,455 | -8.60% |
| 2025-04-07 | 24.18 | 24.72 | 24.18 | 24.18 | 24.02 | qfq | 12,258,150 | 297,818,898 | -10.01% |
| 2025-04-03 | 27.30 | 27.86 | 26.72 | 26.87 | 26.69 | qfq | 24,327,710 | 661,593,446 | -3.55% |
| 2025-04-02 | 27.26 | 28.05 | 27.16 | 27.86 | 27.67 | qfq | 21,456,672 | 594,415,512 | 2.24% |
| 2025-04-01 | 28.80 | 28.80 | 27.21 | 27.25 | 27.07 | qfq | 24,401,765 | 677,747,048 | -1.38% |
| 2025-03-31 | 27.90 | 28.28 | 26.97 | 27.63 | 27.45 | qfq | 26,279,565 | 721,295,163 | -1.95% |
| 2025-03-28 | 28.20 | 28.70 | 28.01 | 28.18 | 27.99 | qfq | 18,864,457 | 534,283,120 | -0.07% |
| 2025-03-27 | 28.06 | 29.68 | 27.71 | 28.20 | 28.01 | qfq | 39,552,412 | 1,138,794,435 | 0.57% |
| 2025-03-26 | 27.43 | 28.62 | 27.27 | 28.04 | 27.85 | qfq | 27,584,402 | 775,080,330 | 2.86% |
| 2025-03-25 | 28.65 | 28.86 | 27.14 | 27.26 | 27.08 | qfq | 30,112,459 | 833,642,781 | -4.15% |
| 2025-03-24 | 28.81 | 28.96 | 27.94 | 28.44 | 28.25 | qfq | 26,460,075 | 752,333,039 | -0.28% |
| 2025-03-21 | 29.89 | 29.89 | 28.26 | 28.52 | 28.33 | qfq | 39,894,613 | 1,146,982,315 | -4.68% |
| 2025-03-20 | 30.08 | 30.33 | 28.95 | 29.92 | 29.72 | qfq | 49,930,615 | 1,482,755,510 | -1.68% |
| 2025-03-19 | 29.50 | 30.98 | 29.35 | 30.43 | 30.23 | qfq | 56,898,139 | 1,725,432,153 | 2.35% |
| 2025-03-18 | 30.23 | 30.30 | 29.40 | 29.73 | 29.53 | qfq | 31,703,641 | 944,862,799 | -0.34% |
| 2025-03-17 | 29.99 | 30.76 | 29.15 | 29.83 | 29.63 | qfq | 50,986,714 | 1,533,607,162 | -0.37% |
| 2025-03-14 | 28.63 | 30.14 | 28.18 | 29.94 | 29.74 | qfq | 66,162,743 | 1,952,369,512 | 4.39% |
| 2025-03-13 | 31.28 | 31.29 | 28.51 | 28.68 | 28.49 | qfq | 82,692,457 | 2,434,029,153 | -8.31% |
| 2025-03-12 | 32.50 | 33.18 | 31.07 | 31.28 | 31.07 | qfq | 65,164,746 | 2,079,329,757 | -3.84% |
| 2025-03-11 | 31.30 | 33.17 | 30.82 | 32.53 | 32.31 | qfq | 73,403,006 | 2,331,154,391 | 0.09% |
| 2025-03-10 | 34.64 | 35.37 | 31.48 | 32.50 | 32.28 | qfq | 64,320,736 | 2,116,825,208 | -7.09% |
| 2025-03-07 | 35.00 | 36.33 | 33.90 | 34.98 | 34.75 | qfq | 64,179,822 | 2,244,153,540 | -2.56% |
| 2025-03-06 | 33.80 | 36.53 | 33.20 | 35.90 | 35.66 | qfq | 114,843,664 | 3,992,840,626 | 5.40% |
| 2025-03-05 | 34.18 | 34.92 | 32.90 | 34.06 | 33.83 | qfq | 94,525,225 | 3,214,571,218 | 0.98% |
| 2025-03-04 | 29.50 | 33.73 | 29.50 | 33.73 | 33.51 | qfq | 111,808,408 | 3,656,768,189 | 10.01% |
| 2025-03-03 | 30.63 | 33.03 | 30.03 | 30.66 | 30.46 | qfq | 79,363,053 | 2,482,851,747 | -0.13% |
| 2025-02-28 | 32.60 | 32.60 | 29.70 | 30.70 | 30.50 | qfq | 76,363,241 | 2,344,077,541 | -6.97% |
| 2025-02-27 | 33.70 | 35.47 | 30.90 | 33.00 | 32.78 | qfq | 113,279,554 | 3,754,985,356 | -0.30% |
| 2025-02-26 | 32.52 | 34.10 | 32.20 | 33.10 | 32.88 | qfq | 91,000,206 | 3,016,273,236 | 6.77% |
| 2025-02-25 | 31.50 | 33.06 | 30.60 | 31.00 | 30.79 | qfq | 79,812,446 | 2,528,905,740 | -6.06% |
| 2025-02-24 | 32.71 | 33.28 | 31.29 | 33.00 | 32.78 | qfq | 93,891,226 | 3,065,523,039 | 9.09% |
| 2025-02-21 | 30.25 | 30.25 | 30.25 | 30.25 | 30.05 | qfq | 18,138,051 | 548,676,043 | 10.00% |
| 2025-02-20 | 26.63 | 29.35 | 25.67 | 27.50 | 27.32 | qfq | 68,388,940 | 1,858,875,771 | 3.07% |
| 2025-02-19 | 24.05 | 26.68 | 23.83 | 26.68 | 26.50 | qfq | 47,764,912 | 1,219,920,268 | 10.02% |
| 2025-02-18 | 23.73 | 24.73 | 23.68 | 24.25 | 24.09 | qfq | 34,703,708 | 842,797,999 | 2.19% |
| 2025-02-17 | 23.90 | 23.91 | 23.20 | 23.73 | 23.57 | qfq | 31,793,510 | 749,732,132 | -0.92% |
| 2025-02-14 | 22.38 | 24.44 | 22.38 | 23.95 | 23.79 | qfq | 56,176,686 | 1,331,421,595 | 6.02% |
| 2025-02-13 | 23.06 | 23.49 | 22.45 | 22.59 | 22.44 | qfq | 34,925,317 | 801,844,751 | -1.78% |
| 2025-02-12 | 22.22 | 23.58 | 21.94 | 23.00 | 22.85 | qfq | 40,925,766 | 936,551,770 | 3.23% |
| 2025-02-11 | 22.28 | 22.62 | 21.85 | 22.28 | 22.13 | qfq | 29,475,276 | 654,499,777 | -0.22% |
| 2025-02-10 | 22.49 | 22.55 | 21.80 | 22.33 | 22.18 | qfq | 47,735,791 | 1,057,266,938 | -1.50% |
| 2025-02-07 | 22.70 | 23.33 | 21.85 | 22.67 | 22.52 | qfq | 70,152,407 | 1,583,248,391 | 4.28% |
| 2025-02-06 | 19.62 | 21.74 | 19.51 | 21.74 | 21.60 | qfq | 50,353,864 | 1,067,079,641 | 10.02% |
| 2025-02-05 | 20.17 | 20.30 | 18.99 | 19.76 | 19.63 | qfq | 26,270,412 | 512,521,140 | -1.98% |
| 2025-01-27 | 20.58 | 20.72 | 20.14 | 20.16 | 20.03 | qfq | 13,842,000 | 281,978,387 | -2.09% |
| 2025-01-24 | 19.95 | 20.83 | 19.92 | 20.59 | 20.45 | qfq | 25,807,161 | 528,798,398 | 2.34% |
| 2025-01-23 | 20.33 | 20.62 | 19.90 | 20.12 | 19.99 | qfq | 31,865,621 | 644,045,502 | -0.49% |
| 2025-01-22 | 20.12 | 20.39 | 19.90 | 20.22 | 20.09 | qfq | 20,790,475 | 419,417,135 | -0.15% |
| 2025-01-21 | 20.25 | 20.35 | 19.92 | 20.25 | 20.12 | qfq | 23,768,718 | 480,352,850 | 0.00% |
| 2025-01-20 | 20.46 | 20.47 | 20.10 | 20.25 | 20.12 | qfq | 23,990,382 | 485,597,202 | -0.59% |
| 2025-01-17 | 20.20 | 20.37 | 19.67 | 20.37 | 20.23 | qfq | 27,185,886 | 545,388,649 | -0.49% |
| 2025-01-16 | 19.84 | 20.58 | 19.71 | 20.47 | 20.33 | qfq | 48,386,168 | 978,402,900 | 3.91% |
| 2025-01-15 | 19.77 | 20.00 | 19.45 | 19.70 | 19.57 | qfq | 25,387,610 | 500,326,176 | -1.20% |
| 2025-01-14 | 19.24 | 20.03 | 18.97 | 19.94 | 19.81 | qfq | 37,637,570 | 740,912,310 | 4.45% |
| 2025-01-13 | 19.19 | 19.77 | 18.96 | 19.09 | 18.96 | qfq | 27,641,065 | 534,286,099 | 0.37% |
| 2025-01-10 | 19.63 | 19.78 | 19.02 | 19.02 | 18.89 | qfq | 40,998,898 | 799,204,648 | -3.45% |
| 2025-01-09 | 18.18 | 20.11 | 18.10 | 19.70 | 19.57 | qfq | 72,826,779 | 1,424,598,224 | 7.77% |
| 2025-01-08 | 18.50 | 18.51 | 17.64 | 18.28 | 18.16 | qfq | 20,931,000 | 377,637,834 | -1.14% |
| 2025-01-07 | 17.88 | 18.75 | 17.46 | 18.49 | 18.37 | qfq | 28,381,053 | 522,559,398 | 3.47% |
| 2025-01-06 | 17.75 | 18.26 | 17.50 | 17.87 | 17.75 | qfq | 20,124,738 | 361,297,624 | 0.62% |
| 2025-01-03 | 18.34 | 18.64 | 17.70 | 17.76 | 17.64 | qfq | 17,783,915 | 322,943,636 | -2.95% |
| 2025-01-02 | 18.80 | 18.97 | 18.10 | 18.30 | 18.18 | qfq | 19,103,801 | 354,462,433 | -2.24% |
| 2024-12-31 | 19.07 | 19.19 | 18.71 | 18.72 | 18.60 | qfq | 19,870,058 | 375,534,759 | -1.89% |
| 2024-12-30 | 19.15 | 19.58 | 18.91 | 19.08 | 18.95 | qfq | 25,724,103 | 494,689,155 | -0.37% |
| 2024-12-27 | 19.76 | 20.00 | 19.03 | 19.15 | 19.02 | qfq | 35,577,902 | 693,511,102 | -1.39% |
| 2024-12-26 | 18.60 | 19.79 | 18.40 | 19.42 | 19.29 | qfq | 51,000,769 | 979,522,430 | 2.16% |
| 2024-12-25 | 18.79 | 19.80 | 18.66 | 19.01 | 18.88 | qfq | 67,020,312 | 1,290,576,231 | 5.61% |
| 2024-12-24 | 17.32 | 18.05 | 17.32 | 18.00 | 17.88 | qfq | 19,224,391 | 341,943,531 | 3.93% |
| 2024-12-23 | 17.37 | 17.49 | 17.22 | 17.32 | 17.20 | qfq | 8,950,080 | 155,088,538 | 0.06% |
| 2024-12-20 | 17.41 | 17.55 | 17.19 | 17.31 | 17.20 | qfq | 9,765,596 | 169,362,089 | -0.75% |
| 2024-12-19 | 17.09 | 17.48 | 16.88 | 17.44 | 17.32 | qfq | 7,024,318 | 121,336,811 | 1.40% |
| 2024-12-18 | 17.30 | 17.45 | 17.19 | 17.20 | 17.09 | qfq | 6,403,274 | 110,911,020 | -0.17% |
| 2024-12-17 | 17.20 | 17.52 | 17.14 | 17.23 | 17.12 | qfq | 7,992,160 | 138,472,647 | 0.17% |
| 2024-12-16 | 17.40 | 17.46 | 17.10 | 17.20 | 17.09 | qfq | 8,039,247 | 138,455,482 | -1.15% |
| 2024-12-13 | 17.82 | 17.84 | 17.38 | 17.40 | 17.28 | qfq | 13,146,958 | 230,164,169 | -2.58% |
| 2024-12-12 | 17.80 | 18.03 | 17.63 | 17.86 | 17.74 | qfq | 9,691,289 | 172,617,816 | 0.56% |
| 2024-12-11 | 17.79 | 17.84 | 17.58 | 17.76 | 17.64 | qfq | 9,340,990 | 165,409,940 | -0.17% |
| 2024-12-10 | 18.03 | 18.28 | 17.74 | 17.79 | 17.67 | qfq | 16,229,980 | 292,780,674 | 0.51% |
| 2024-12-09 | 17.70 | 18.00 | 17.55 | 17.70 | 17.58 | qfq | 12,395,184 | 220,282,862 | 0.06% |
| 2024-12-06 | 17.63 | 17.86 | 17.47 | 17.69 | 17.57 | qfq | 12,664,959 | 224,132,170 | 0.28% |
| 2024-12-05 | 17.42 | 17.78 | 17.36 | 17.64 | 17.52 | qfq | 9,301,924 | 163,366,751 | 0.97% |
| 2024-12-04 | 17.79 | 17.79 | 17.42 | 17.47 | 17.35 | qfq | 13,750,721 | 241,527,672 | -1.80% |
| 2024-12-03 | 17.96 | 18.03 | 17.52 | 17.79 | 17.67 | qfq | 12,836,134 | 227,660,230 | -0.84% |
| 2024-12-02 | 17.88 | 18.08 | 17.70 | 17.94 | 17.82 | qfq | 11,618,779 | 207,897,813 | 0.34% |
| 2024-11-29 | 17.84 | 18.08 | 17.65 | 17.88 | 17.76 | qfq | 13,611,868 | 243,555,963 | 0.17% |
| 2024-11-28 | 18.25 | 18.25 | 17.81 | 17.85 | 17.73 | qfq | 8,919,904 | 160,244,749 | -2.30% |
| 2024-11-27 | 17.91 | 18.27 | 17.66 | 18.27 | 18.15 | qfq | 7,719,784 | 138,582,471 | 2.07% |
| 2024-11-26 | 18.32 | 18.35 | 17.81 | 17.90 | 17.78 | qfq | 10,364,565 | 186,883,477 | -2.29% |
| 2024-11-25 | 18.43 | 18.67 | 18.08 | 18.32 | 18.20 | qfq | 7,310,390 | 133,881,093 | -0.60% |
| 2024-11-22 | 18.81 | 19.22 | 18.41 | 18.43 | 18.31 | qfq | 10,383,029 | 195,587,588 | -2.02% |
| 2024-11-21 | 18.69 | 19.20 | 18.63 | 18.81 | 18.69 | qfq | 9,092,693 | 172,146,500 | 0.11% |
| 2024-11-20 | 18.77 | 18.99 | 18.58 | 18.79 | 18.67 | qfq | 9,196,821 | 172,715,612 | -0.16% |
| 2024-11-19 | 18.25 | 18.87 | 18.25 | 18.82 | 18.69 | qfq | 10,952,541 | 203,962,173 | 3.75% |
| 2024-11-18 | 18.45 | 18.63 | 18.04 | 18.14 | 18.02 | qfq | 9,148,162 | 167,757,679 | -1.68% |
| 2024-11-15 | 18.78 | 18.98 | 18.43 | 18.45 | 18.33 | qfq | 9,933,254 | 185,421,367 | -2.12% |
| 2024-11-14 | 19.40 | 19.40 | 18.82 | 18.85 | 18.72 | qfq | 12,201,684 | 232,050,387 | -2.73% |
| 2024-11-13 | 19.46 | 19.48 | 19.04 | 19.38 | 19.25 | qfq | 12,796,223 | 246,658,123 | -1.17% |
| 2024-11-12 | 20.45 | 20.65 | 19.42 | 19.61 | 19.48 | qfq | 20,908,650 | 415,253,782 | -3.68% |
| 2024-11-11 | 19.71 | 20.50 | 19.68 | 20.36 | 20.22 | qfq | 21,656,437 | 437,556,354 | 2.62% |
| 2024-11-08 | 20.01 | 20.30 | 19.75 | 19.84 | 19.71 | qfq | 22,056,286 | 440,210,018 | -0.75% |
| 2024-11-07 | 20.50 | 20.51 | 19.61 | 19.99 | 19.86 | qfq | 21,534,508 | 428,876,861 | 0.20% |
| 2024-11-06 | 19.50 | 20.72 | 19.16 | 19.95 | 19.82 | qfq | 32,275,050 | 645,717,165 | 3.37% |
| 2024-11-05 | 18.88 | 19.35 | 18.44 | 19.30 | 19.17 | qfq | 17,576,267 | 334,427,240 | 2.28% |
| 2024-11-04 | 18.56 | 19.04 | 18.56 | 18.87 | 18.74 | qfq | 8,633,531 | 162,795,786 | 1.73% |
| 2024-11-01 | 18.82 | 19.05 | 18.50 | 18.55 | 18.43 | qfq | 14,103,026 | 263,771,526 | -2.16% |
| 2024-10-31 | 19.06 | 19.18 | 18.70 | 18.96 | 18.83 | qfq | 12,096,192 | 228,729,363 | -1.20% |
| 2024-10-30 | 18.81 | 19.61 | 18.81 | 19.19 | 19.06 | qfq | 12,202,312 | 235,405,744 | 0.58% |
| 2024-10-29 | 19.25 | 19.49 | 18.97 | 19.08 | 18.95 | qfq | 12,238,742 | 234,750,481 | -0.73% |
| 2024-10-28 | 19.40 | 19.69 | 19.00 | 19.22 | 19.09 | qfq | 14,512,039 | 278,958,496 | -1.74% |
| 2024-10-25 | 19.25 | 19.72 | 19.03 | 19.56 | 19.43 | qfq | 18,459,002 | 359,334,153 | 3.38% |
| 2024-10-24 | 18.97 | 19.61 | 18.90 | 18.92 | 18.79 | qfq | 22,372,801 | 430,756,807 | 1.45% |
| 2024-10-23 | 18.92 | 18.99 | 18.50 | 18.65 | 18.53 | qfq | 13,578,281 | 253,443,519 | -0.59% |
| 2024-10-22 | 18.29 | 19.05 | 18.10 | 18.76 | 18.64 | qfq | 20,575,044 | 383,334,915 | 2.85% |
| 2024-10-21 | 18.68 | 18.74 | 18.16 | 18.24 | 18.12 | qfq | 18,364,580 | 336,813,568 | -2.30% |
| 2024-10-18 | 17.92 | 19.10 | 17.83 | 18.67 | 18.55 | qfq | 20,500,429 | 378,973,889 | 4.01% |
| 2024-10-17 | 18.20 | 18.47 | 17.93 | 17.95 | 17.83 | qfq | 11,450,031 | 207,925,198 | -0.99% |
| 2024-10-16 | 18.00 | 18.50 | 17.75 | 18.13 | 18.01 | qfq | 17,436,504 | 315,402,303 | -1.09% |
| 2024-10-15 | 19.09 | 19.09 | 17.93 | 18.33 | 18.21 | qfq | 33,292,405 | 611,086,325 | -3.88% |
| 2024-10-14 | 19.08 | 19.25 | 18.42 | 19.07 | 18.94 | qfq | 22,654,676 | 428,182,848 | 0.05% |
| 2024-10-11 | 20.41 | 20.75 | 18.67 | 19.06 | 18.93 | qfq | 25,483,913 | 497,662,586 | -7.61% |
| 2024-10-10 | 20.18 | 21.20 | 19.81 | 20.63 | 20.49 | qfq | 21,553,573 | 444,162,758 | 2.13% |
| 2024-10-09 | 20.01 | 21.20 | 19.35 | 20.20 | 20.07 | qfq | 27,044,573 | 554,297,963 | -1.66% |
| 2024-10-08 | 21.31 | 21.40 | 19.56 | 20.54 | 20.40 | qfq | 28,526,709 | 585,481,898 | 5.33% |
| 2024-09-30 | 18.22 | 19.65 | 18.10 | 19.50 | 19.37 | qfq | 26,931,299 | 512,295,811 | 8.64% |
| 2024-09-27 | 17.29 | 18.05 | 17.29 | 17.95 | 17.83 | qfq | 15,124,236 | 268,446,461 | 4.18% |
| 2024-09-26 | 16.71 | 17.23 | 16.67 | 17.23 | 17.12 | qfq | 10,141,444 | 172,366,398 | 2.62% |
| 2024-09-25 | 17.01 | 17.26 | 16.64 | 16.79 | 16.68 | qfq | 13,918,245 | 236,673,299 | -1.06% |
| 2024-09-24 | 16.80 | 17.04 | 16.40 | 16.97 | 16.86 | qfq | 11,476,620 | 193,048,961 | 1.80% |
| 2024-09-23 | 16.61 | 16.93 | 16.50 | 16.67 | 16.56 | qfq | 6,107,826 | 102,518,867 | 0.36% |
| 2024-09-20 | 16.59 | 16.88 | 16.50 | 16.61 | 16.50 | qfq | 6,331,787 | 105,293,011 | -0.12% |
| 2024-09-19 | 16.79 | 16.89 | 16.45 | 16.63 | 16.52 | qfq | 7,665,018 | 127,647,586 | -0.12% |
| 2024-09-18 | 16.45 | 16.70 | 16.30 | 16.65 | 16.54 | qfq | 6,365,270 | 105,070,519 | 1.22% |
| 2024-09-13 | 16.50 | 16.61 | 16.42 | 16.45 | 16.34 | qfq | 4,570,700 | 75,358,002 | -0.72% |
| 2024-09-12 | 16.83 | 16.97 | 16.55 | 16.57 | 16.46 | qfq | 5,700,344 | 95,220,398 | -1.66% |
| 2024-09-11 | 16.52 | 16.88 | 16.38 | 16.85 | 16.74 | qfq | 7,723,887 | 129,366,055 | 1.94% |
| 2024-09-10 | 16.37 | 16.64 | 16.27 | 16.53 | 16.42 | qfq | 5,201,100 | 85,549,903 | 1.22% |
| 2024-09-09 | 16.42 | 16.51 | 16.29 | 16.33 | 16.22 | qfq | 4,186,643 | 68,593,526 | -0.55% |
| 2024-09-06 | 16.78 | 16.85 | 16.40 | 16.42 | 16.31 | qfq | 5,137,800 | 84,901,536 | -1.62% |
| 2024-09-05 | 16.37 | 16.87 | 16.27 | 16.69 | 16.58 | qfq | 10,819,694 | 180,709,894 | 2.58% |
| 2024-09-04 | 16.00 | 16.50 | 15.96 | 16.27 | 16.16 | qfq | 8,541,672 | 139,243,726 | 1.12% |
| 2024-09-03 | 15.84 | 16.18 | 15.71 | 16.09 | 15.98 | qfq | 6,248,100 | 100,007,639 | 2.03% |
| 2024-09-02 | 16.05 | 16.15 | 15.77 | 15.77 | 15.67 | qfq | 6,568,306 | 104,595,934 | -1.87% |
| 2024-08-30 | 15.76 | 16.30 | 15.65 | 16.07 | 15.96 | qfq | 13,336,474 | 214,087,997 | 1.97% |
| 2024-08-29 | 14.93 | 15.90 | 14.93 | 15.76 | 15.66 | qfq | 12,421,689 | 193,235,076 | 4.72% |
| 2024-08-28 | 14.90 | 15.10 | 14.84 | 15.05 | 14.95 | qfq | 5,595,800 | 83,974,348 | 0.67% |
| 2024-08-27 | 14.87 | 15.04 | 14.57 | 14.95 | 14.85 | qfq | 7,375,972 | 109,521,189 | 0.54% |
| 2024-08-26 | 14.86 | 15.01 | 14.72 | 14.87 | 14.77 | qfq | 4,703,700 | 69,960,608 | 0.13% |
| 2024-08-23 | 14.87 | 15.02 | 14.74 | 14.85 | 14.75 | qfq | 8,718,943 | 129,442,513 | -0.20% |
| 2024-08-22 | 15.25 | 15.35 | 14.67 | 14.88 | 14.78 | qfq | 10,843,928 | 162,499,123 | -2.30% |
| 2024-08-21 | 15.27 | 15.49 | 15.14 | 15.23 | 15.13 | qfq | 4,609,477 | 70,275,684 | -1.23% |
| 2024-08-20 | 15.48 | 15.49 | 15.22 | 15.42 | 15.32 | qfq | 4,619,989 | 70,850,780 | -0.13% |
| 2024-08-19 | 15.60 | 15.78 | 15.39 | 15.44 | 15.34 | qfq | 5,612,696 | 87,220,001 | -0.96% |
| 2024-08-16 | 15.72 | 15.86 | 15.58 | 15.59 | 15.49 | qfq | 5,240,694 | 82,212,935 | -1.27% |
| 2024-08-15 | 15.41 | 15.92 | 15.36 | 15.79 | 15.69 | qfq | 7,518,125 | 118,302,341 | 2.07% |
| 2024-08-14 | 15.74 | 15.76 | 15.43 | 15.47 | 15.37 | qfq | 4,757,579 | 73,907,036 | -1.53% |
| 2024-08-13 | 15.60 | 15.75 | 15.51 | 15.71 | 15.61 | qfq | 4,101,382 | 64,062,517 | 0.45% |
| 2024-08-12 | 15.52 | 15.73 | 15.47 | 15.64 | 15.54 | qfq | 3,944,429 | 61,496,953 | -0.13% |
| 2024-08-09 | 15.72 | 16.05 | 15.64 | 15.66 | 15.56 | qfq | 5,663,876 | 89,475,216 | -0.63% |
| 2024-08-08 | 15.61 | 15.80 | 15.28 | 15.76 | 15.66 | qfq | 7,948,761 | 123,640,058 | 0.64% |
| 2024-08-07 | 15.60 | 15.83 | 15.47 | 15.66 | 15.56 | qfq | 5,343,583 | 83,793,742 | 0.13% |
| 2024-08-06 | 15.35 | 15.89 | 15.35 | 15.64 | 15.54 | qfq | 14,162,615 | 221,723,960 | 3.51% |
| 2024-08-05 | 15.40 | 15.65 | 15.03 | 15.11 | 15.01 | qfq | 8,131,508 | 124,592,298 | -2.45% |
| 2024-08-02 | 15.64 | 15.78 | 15.43 | 15.49 | 15.39 | qfq | 6,534,870 | 101,915,675 | -1.96% |
| 2024-08-01 | 15.98 | 16.16 | 15.67 | 15.80 | 15.70 | qfq | 8,529,400 | 134,806,185 | -0.75% |
| 2024-07-31 | 15.17 | 15.96 | 15.10 | 15.92 | 15.81 | qfq | 12,331,753 | 193,366,216 | 4.74% |
| 2024-07-30 | 15.15 | 15.25 | 14.82 | 15.20 | 15.10 | qfq | 7,541,343 | 113,319,244 | 0.13% |
| 2024-07-29 | 15.64 | 15.75 | 15.10 | 15.18 | 15.08 | qfq | 8,901,908 | 135,871,419 | -2.88% |
| 2024-07-26 | 15.24 | 15.82 | 15.24 | 15.63 | 15.53 | qfq | 10,756,892 | 167,904,393 | 3.10% |
| 2024-07-25 | 15.10 | 15.30 | 14.82 | 15.16 | 15.06 | qfq | 8,999,441 | 135,838,889 | 0.20% |
| 2024-07-24 | 15.82 | 15.89 | 15.10 | 15.13 | 15.03 | qfq | 17,398,527 | 267,696,568 | -5.14% |
| 2024-07-23 | 16.65 | 16.69 | 15.93 | 15.95 | 15.84 | qfq | 12,828,395 | 207,085,248 | -3.80% |
| 2024-07-22 | 16.95 | 17.06 | 16.43 | 16.58 | 16.47 | qfq | 9,970,467 | 166,367,452 | -2.53% |
| 2024-07-19 | 16.70 | 17.18 | 16.65 | 17.01 | 16.90 | qfq | 7,239,559 | 122,948,958 | 1.49% |
| 2024-07-18 | 16.86 | 16.96 | 16.57 | 16.76 | 16.65 | qfq | 8,301,915 | 139,119,972 | -0.89% |
| 2024-07-17 | 17.12 | 17.15 | 16.77 | 16.91 | 16.80 | qfq | 9,996,532 | 168,963,378 | -1.05% |
| 2024-07-16 | 17.03 | 17.20 | 17.03 | 17.09 | 16.98 | qfq | 9,193,503 | 157,063,704 | -0.58% |
| 2024-07-15 | 17.21 | 17.32 | 17.06 | 17.19 | 17.08 | qfq | 9,129,122 | 156,750,296 | -0.98% |
| 2024-07-12 | 17.86 | 17.86 | 17.20 | 17.36 | 17.24 | qfq | 15,400,582 | 266,988,900 | -3.02% |
| 2024-07-11 | 18.06 | 18.25 | 17.74 | 17.90 | 17.78 | qfq | 10,944,586 | 195,902,587 | 0.28% |
| 2024-07-10 | 18.00 | 18.25 | 17.75 | 17.85 | 17.73 | qfq | 11,629,390 | 209,246,939 | -0.72% |
| 2024-07-09 | 17.13 | 18.07 | 17.00 | 17.98 | 17.86 | qfq | 16,450,032 | 290,348,072 | 5.95% |
| 2024-07-08 | 17.31 | 17.36 | 16.92 | 16.97 | 16.86 | qfq | 7,185,408 | 122,732,023 | -2.13% |
| 2024-07-05 | 17.55 | 17.55 | 16.95 | 17.34 | 17.22 | qfq | 9,497,716 | 163,042,913 | -1.31% |
| 2024-07-04 | 17.42 | 18.10 | 17.40 | 17.57 | 17.45 | qfq | 12,655,133 | 225,157,249 | 0.40% |
| 2024-07-03 | 17.44 | 18.17 | 17.42 | 17.50 | 17.38 | qfq | 8,645,825 | 152,248,862 | 0.52% |
| 2024-07-02 | 17.55 | 17.64 | 17.20 | 17.41 | 17.29 | qfq | 7,842,009 | 136,155,483 | -0.34% |
| 2024-07-01 | 17.34 | 17.55 | 17.08 | 17.47 | 17.35 | qfq | 6,670,645 | 115,381,290 | 0.34% |
| 2024-06-28 | 17.08 | 17.56 | 17.03 | 17.41 | 17.29 | qfq | 7,643,921 | 133,046,362 | 1.81% |
| 2024-06-27 | 17.72 | 17.87 | 17.09 | 17.10 | 16.99 | qfq | 11,574,347 | 200,626,946 | -4.36% |
| 2024-06-26 | 17.45 | 17.90 | 17.31 | 17.88 | 17.76 | qfq | 9,602,874 | 168,938,431 | 2.05% |
| 2024-06-25 | 17.61 | 17.96 | 17.43 | 17.52 | 17.40 | qfq | 8,099,250 | 143,197,088 | -0.51% |
| 2024-06-24 | 17.86 | 17.96 | 17.60 | 17.61 | 17.49 | qfq | 7,839,600 | 139,264,925 | -2.49% |
| 2024-06-21 | 17.99 | 18.36 | 17.85 | 18.06 | 17.94 | qfq | 7,227,198 | 130,045,971 | -0.11% |
| 2024-06-20 | 18.20 | 18.38 | 18.02 | 18.08 | 17.96 | qfq | 7,563,565 | 137,617,805 | -0.66% |
| 2024-06-19 | 18.63 | 18.65 | 18.19 | 18.20 | 18.08 | qfq | 9,536,876 | 175,158,098 | -2.26% |
| 2024-06-18 | 18.63 | 18.78 | 18.51 | 18.62 | 18.50 | qfq | 7,731,600 | 144,150,754 | -0.16% |
| 2024-06-17 | 18.27 | 18.80 | 18.18 | 18.65 | 18.53 | qfq | 14,579,344 | 271,123,134 | 2.08% |
| 2024-06-14 | 18.39 | 18.78 | 18.27 | 18.27 | 18.15 | qfq | 20,280,851 | 375,876,453 | -1.46% |
| 2024-06-13 | 18.24 | 18.69 | 18.23 | 18.54 | 18.42 | qfq | 16,810,400 | 311,169,914 | 1.70% |
| 2024-06-12 | 18.12 | 18.36 | 18.05 | 18.23 | 18.11 | qfq | 9,852,967 | 179,710,462 | 0.11% |
| 2024-06-11 | 17.51 | 18.27 | 17.45 | 18.21 | 18.09 | qfq | 12,386,775 | 222,232,893 | 3.06% |
| 2024-06-07 | 18.07 | 18.11 | 17.47 | 17.67 | 17.55 | qfq | 14,751,663 | 260,952,047 | -2.16% |
| 2024-06-06 | 18.40 | 18.45 | 17.80 | 18.06 | 17.94 | qfq | 23,746,103 | 428,095,469 | -1.79% |
| 2024-06-05 | 18.16 | 18.55 | 18.10 | 18.39 | 18.27 | qfq | 16,221,600 | 299,020,642 | 1.21% |
| 2024-06-04 | 18.05 | 18.26 | 17.92 | 18.17 | 18.05 | qfq | 10,314,094 | 186,612,335 | 0.33% |
| 2024-06-03 | 18.06 | 18.49 | 17.96 | 18.11 | 17.99 | qfq | 21,634,166 | 394,853,293 | 1.00% |
| 2024-05-31 | 17.60 | 18.29 | 17.60 | 17.93 | 17.81 | qfq | 18,360,869 | 331,357,689 | 1.70% |
| 2024-05-30 | 17.12 | 17.89 | 17.12 | 17.63 | 17.51 | qfq | 20,137,401 | 354,671,815 | 2.38% |
| 2024-05-29 | 17.15 | 17.40 | 17.09 | 17.22 | 17.11 | qfq | 11,015,605 | 189,599,846 | 0.58% |
| 2024-05-28 | 17.34 | 17.38 | 17.06 | 17.12 | 17.01 | qfq | 11,849,100 | 203,817,096 | -1.33% |
| 2024-05-27 | 17.15 | 17.37 | 16.71 | 17.35 | 17.23 | qfq | 16,168,013 | 275,542,104 | 1.17% |
| 2024-05-24 | 17.25 | 17.35 | 17.06 | 17.15 | 17.04 | qfq | 13,198,641 | 226,821,554 | -0.41% |
| 2024-05-23 | 17.43 | 17.55 | 17.18 | 17.22 | 17.11 | qfq | 9,490,950 | 163,925,980 | -1.26% |
| 2024-05-22 | 17.65 | 17.65 | 17.22 | 17.44 | 17.32 | qfq | 19,540,367 | 339,075,616 | -1.19% |
| 2024-05-21 | 18.00 | 18.00 | 17.46 | 17.65 | 17.53 | qfq | 23,182,695 | 409,637,652 | -2.27% |
| 2024-05-20 | 18.33 | 18.39 | 18.04 | 18.06 | 17.94 | qfq | 17,184,017 | 311,902,749 | -2.01% |
| 2024-05-17 | 18.29 | 18.47 | 18.15 | 18.43 | 18.21 | qfq | 10,057,324 | 184,130,102 | 0.49% |
| 2024-05-16 | 18.25 | 18.48 | 18.03 | 18.34 | 18.12 | qfq | 11,593,300 | 211,667,198 | 0.77% |
| 2024-05-15 | 18.38 | 18.71 | 18.17 | 18.20 | 17.98 | qfq | 12,165,200 | 224,159,572 | -0.82% |
| 2024-05-14 | 18.68 | 18.81 | 18.33 | 18.35 | 18.13 | qfq | 14,433,400 | 266,592,999 | -1.87% |
| 2024-05-13 | 18.65 | 18.88 | 18.45 | 18.70 | 18.48 | qfq | 13,370,512 | 249,693,376 | -0.05% |
| 2024-05-10 | 18.80 | 18.86 | 18.44 | 18.71 | 18.49 | qfq | 12,781,945 | 238,038,438 | -0.43% |
| 2024-05-09 | 18.74 | 18.93 | 18.70 | 18.79 | 18.56 | qfq | 11,791,600 | 221,787,275 | 0.27% |
| 2024-05-08 | 19.75 | 19.75 | 18.68 | 18.74 | 18.51 | qfq | 26,638,211 | 505,602,642 | -5.45% |
| 2024-05-07 | 19.96 | 20.05 | 19.63 | 19.82 | 19.58 | qfq | 14,367,754 | 284,835,046 | -0.55% |
| 2024-05-06 | 20.15 | 20.59 | 19.80 | 19.93 | 19.69 | qfq | 25,921,031 | 522,866,047 | 0.81% |
| 2024-04-30 | 20.00 | 20.39 | 19.71 | 19.77 | 19.53 | qfq | 21,043,547 | 420,449,467 | -1.15% |
| 2024-04-29 | 19.53 | 20.03 | 19.19 | 20.00 | 19.76 | qfq | 26,181,843 | 514,072,962 | 6.33% |
| 2024-04-26 | 18.29 | 18.98 | 18.25 | 18.81 | 18.58 | qfq | 17,133,047 | 320,619,538 | 2.79% |
| 2024-04-25 | 18.37 | 18.58 | 18.12 | 18.30 | 18.08 | qfq | 11,920,388 | 218,970,546 | -0.92% |
| 2024-04-24 | 17.75 | 18.50 | 17.71 | 18.47 | 18.25 | qfq | 23,973,890 | 437,693,648 | 5.66% |
| 2024-04-23 | 17.49 | 17.65 | 17.30 | 17.48 | 17.27 | qfq | 7,388,327 | 128,995,022 | -0.06% |
| 2024-04-22 | 17.85 | 17.91 | 17.44 | 17.49 | 17.28 | qfq | 10,246,129 | 180,165,867 | -2.40% |
| 2024-04-19 | 18.27 | 18.27 | 17.62 | 17.92 | 17.70 | qfq | 12,831,414 | 230,092,135 | -2.02% |
| 2024-04-18 | 18.07 | 18.65 | 17.70 | 18.29 | 18.07 | qfq | 17,014,842 | 311,383,466 | 1.55% |
| 2024-04-17 | 17.40 | 18.07 | 17.40 | 18.01 | 17.79 | qfq | 14,312,184 | 254,211,297 | 3.92% |
| 2024-04-16 | 17.50 | 17.90 | 17.31 | 17.33 | 17.12 | qfq | 13,575,731 | 239,437,285 | -2.75% |
| 2024-04-15 | 17.35 | 18.00 | 17.33 | 17.82 | 17.61 | qfq | 13,730,142 | 243,817,054 | 2.06% |
| 2024-04-12 | 17.82 | 17.82 | 17.44 | 17.46 | 17.25 | qfq | 9,011,438 | 158,462,217 | -1.24% |
| 2024-04-11 | 17.63 | 18.02 | 17.51 | 17.68 | 17.47 | qfq | 12,620,702 | 224,721,979 | -0.17% |
| 2024-04-10 | 18.10 | 18.28 | 17.55 | 17.71 | 17.50 | qfq | 27,211,473 | 488,546,698 | 2.37% |
| 2024-04-09 | 17.37 | 17.44 | 16.90 | 17.30 | 17.09 | qfq | 8,307,727 | 142,793,858 | -0.29% |
| 2024-04-08 | 17.44 | 17.75 | 17.20 | 17.35 | 17.14 | qfq | 10,376,028 | 180,898,907 | -0.40% |
| 2024-04-03 | 17.71 | 17.71 | 17.05 | 17.42 | 17.21 | qfq | 17,622,047 | 304,859,811 | -2.90% |
| 2024-04-02 | 18.50 | 18.51 | 17.84 | 17.94 | 17.72 | qfq | 12,854,062 | 232,079,601 | -2.87% |
| 2024-04-01 | 18.14 | 18.79 | 18.14 | 18.47 | 18.25 | qfq | 16,963,984 | 314,657,422 | 1.93% |
| 2024-03-29 | 18.78 | 18.99 | 18.00 | 18.12 | 17.90 | qfq | 14,864,507 | 272,449,271 | -0.66% |
| 2024-03-28 | 17.73 | 18.65 | 17.71 | 18.24 | 18.02 | qfq | 13,832,251 | 253,050,476 | 1.67% |
| 2024-03-27 | 18.86 | 18.87 | 17.89 | 17.94 | 17.72 | qfq | 17,696,554 | 323,774,411 | -3.96% |
| 2024-03-26 | 17.69 | 18.80 | 17.56 | 18.68 | 18.46 | qfq | 29,840,677 | 547,919,530 | 6.44% |
| 2024-03-25 | 17.58 | 18.02 | 17.43 | 17.55 | 17.34 | qfq | 8,730,614 | 155,211,807 | -0.40% |
| 2024-03-22 | 17.70 | 17.77 | 17.40 | 17.62 | 17.41 | qfq | 10,592,165 | 185,922,042 | -0.45% |
| 2024-03-21 | 18.09 | 18.12 | 17.65 | 17.70 | 17.49 | qfq | 13,419,096 | 238,686,384 | -2.16% |
| 2024-03-20 | 18.18 | 18.25 | 17.90 | 18.09 | 17.87 | qfq | 9,288,263 | 167,802,171 | -0.44% |
| 2024-03-19 | 18.38 | 18.39 | 18.06 | 18.17 | 17.95 | qfq | 9,949,126 | 181,259,410 | -1.14% |
| 2024-03-18 | 18.52 | 18.69 | 18.13 | 18.38 | 18.16 | qfq | 14,081,747 | 257,740,075 | -1.02% |
| 2024-03-15 | 18.14 | 18.60 | 18.10 | 18.57 | 18.35 | qfq | 13,656,235 | 251,402,579 | 2.43% |
| 2024-03-14 | 18.46 | 18.50 | 17.98 | 18.13 | 17.91 | qfq | 11,047,215 | 200,862,599 | 0.28% |
| 2024-03-13 | 18.01 | 18.25 | 17.74 | 18.08 | 17.86 | qfq | 11,574,091 | 207,863,475 | 0.39% |
| 2024-03-12 | 18.16 | 18.21 | 17.82 | 18.01 | 17.79 | qfq | 7,048,027 | 127,055,508 | -0.77% |
| 2024-03-11 | 17.93 | 18.21 | 17.80 | 18.15 | 17.93 | qfq | 7,817,834 | 140,690,065 | 0.83% |
| 2024-03-08 | 17.72 | 18.05 | 17.64 | 18.00 | 17.78 | qfq | 6,089,714 | 108,720,343 | 1.69% |
| 2024-03-07 | 18.26 | 18.44 | 17.64 | 17.70 | 17.49 | qfq | 12,516,486 | 225,355,560 | -3.17% |
| 2024-03-06 | 18.13 | 18.40 | 17.96 | 18.28 | 18.06 | qfq | 9,424,082 | 171,754,149 | 0.72% |
| 2024-03-05 | 18.15 | 18.49 | 17.93 | 18.15 | 17.93 | qfq | 15,129,299 | 274,367,802 | -2.21% |
| 2024-03-04 | 18.69 | 19.08 | 18.41 | 18.56 | 18.34 | qfq | 34,380,391 | 645,511,104 | 2.26% |
| 2024-03-01 | 17.86 | 18.32 | 17.60 | 18.15 | 17.93 | qfq | 16,427,002 | 295,716,855 | 0.72% |
| 2024-02-29 | 17.10 | 18.05 | 17.01 | 18.02 | 17.80 | qfq | 12,444,734 | 220,355,656 | 5.32% |
| 2024-02-28 | 17.93 | 17.98 | 17.10 | 17.11 | 16.90 | qfq | 13,654,490 | 239,275,922 | -4.94% |
| 2024-02-27 | 17.95 | 18.10 | 17.81 | 18.00 | 17.78 | qfq | 11,247,926 | 202,037,122 | -0.61% |
| 2024-02-26 | 17.25 | 18.22 | 17.18 | 18.11 | 17.89 | qfq | 25,614,340 | 458,162,137 | 6.22% |
| 2024-02-23 | 16.60 | 17.05 | 16.40 | 17.05 | 16.85 | qfq | 13,212,942 | 222,001,367 | 3.65% |
| 2024-02-22 | 16.04 | 16.67 | 16.02 | 16.45 | 16.25 | qfq | 9,273,036 | 152,424,304 | 1.23% |
| 2024-02-21 | 16.07 | 16.88 | 15.97 | 16.25 | 16.05 | qfq | 13,838,268 | 228,609,261 | -0.18% |
| 2024-02-20 | 16.33 | 16.36 | 15.83 | 16.28 | 16.08 | qfq | 14,529,378 | 233,322,385 | 0.00% |
| 2024-02-19 | 17.00 | 17.11 | 16.01 | 16.28 | 16.08 | qfq | 22,010,790 | 361,709,677 | -4.18% |
| 2024-02-08 | 16.75 | 17.40 | 16.72 | 16.99 | 16.79 | qfq | 17,109,412 | 292,924,826 | 1.25% |
| 2024-02-07 | 16.39 | 17.15 | 16.01 | 16.78 | 16.58 | qfq | 16,687,719 | 280,426,112 | 4.48% |
| 2024-02-06 | 14.87 | 16.13 | 14.71 | 16.06 | 15.87 | qfq | 15,294,658 | 239,435,713 | 7.50% |
| 2024-02-05 | 14.70 | 15.35 | 13.78 | 14.94 | 14.76 | qfq | 16,466,512 | 241,906,720 | 1.36% |
| 2024-02-02 | 15.05 | 15.22 | 14.48 | 14.74 | 14.56 | qfq | 8,864,429 | 131,092,369 | -2.25% |
| 2024-02-01 | 14.60 | 15.65 | 14.41 | 15.08 | 14.90 | qfq | 12,602,917 | 190,036,482 | 3.43% |
| 2024-01-31 | 14.90 | 15.22 | 14.51 | 14.58 | 14.40 | qfq | 10,875,792 | 160,606,342 | -2.80% |
| 2024-01-30 | 15.31 | 15.50 | 14.92 | 15.00 | 14.82 | qfq | 7,564,786 | 114,720,747 | -1.70% |
| 2024-01-29 | 15.79 | 15.89 | 15.15 | 15.26 | 15.08 | qfq | 7,618,997 | 117,217,090 | -3.30% |
| 2024-01-26 | 15.77 | 16.02 | 15.58 | 15.78 | 15.59 | qfq | 10,218,576 | 161,807,830 | -0.75% |
| 2024-01-25 | 15.55 | 16.05 | 15.02 | 15.90 | 15.71 | qfq | 15,008,296 | 234,447,409 | 2.25% |
| 2024-01-24 | 15.63 | 15.80 | 15.10 | 15.55 | 15.36 | qfq | 8,297,600 | 128,251,864 | -0.51% |
| 2024-01-23 | 15.05 | 15.77 | 14.83 | 15.63 | 15.44 | qfq | 12,926,317 | 199,917,578 | 3.85% |
| 2024-01-22 | 15.92 | 15.96 | 14.88 | 15.05 | 14.87 | qfq | 14,186,670 | 218,165,769 | -5.46% |
| 2024-01-19 | 16.34 | 16.37 | 15.83 | 15.92 | 15.73 | qfq | 9,908,526 | 158,835,443 | -2.57% |
| 2024-01-18 | 16.12 | 16.40 | 15.86 | 16.34 | 16.14 | qfq | 8,714,643 | 140,495,640 | 0.74% |
| 2024-01-17 | 16.68 | 16.75 | 16.22 | 16.22 | 16.03 | qfq | 9,484,397 | 156,224,239 | -2.70% |
| 2024-01-16 | 17.05 | 17.17 | 16.35 | 16.67 | 16.47 | qfq | 12,932,841 | 216,224,826 | -2.23% |
| 2024-01-15 | 17.35 | 17.36 | 16.93 | 17.05 | 16.85 | qfq | 6,769,100 | 115,738,931 | -2.18% |
| 2024-01-12 | 17.18 | 17.64 | 16.88 | 17.43 | 17.22 | qfq | 13,836,794 | 240,301,838 | 1.46% |
| 2024-01-11 | 17.06 | 17.27 | 16.64 | 17.18 | 16.97 | qfq | 12,376,674 | 209,299,800 | 0.47% |
| 2024-01-10 | 17.30 | 17.36 | 16.87 | 17.10 | 16.89 | qfq | 10,587,510 | 180,840,101 | -1.27% |
| 2024-01-09 | 17.35 | 17.55 | 17.17 | 17.32 | 17.11 | qfq | 7,531,602 | 130,601,667 | 0.06% |
| 2024-01-08 | 17.42 | 17.42 | 17.08 | 17.31 | 17.10 | qfq | 7,267,922 | 125,345,020 | -0.80% |
| 2024-01-05 | 17.34 | 17.71 | 17.21 | 17.45 | 17.24 | qfq | 10,431,082 | 182,124,143 | 0.35% |
| 2024-01-04 | 17.69 | 17.78 | 17.31 | 17.39 | 17.18 | qfq | 13,177,082 | 230,202,454 | -1.36% |
| 2024-01-03 | 18.10 | 18.13 | 17.46 | 17.63 | 17.42 | qfq | 15,461,474 | 273,166,943 | -2.49% |
| 2024-01-02 | 18.63 | 18.78 | 18.06 | 18.08 | 17.86 | qfq | 11,396,474 | 209,662,335 | -3.16% |
| 2023-12-29 | 17.68 | 18.77 | 17.68 | 18.67 | 18.45 | qfq | 21,209,626 | 390,183,832 | 5.18% |
| 2023-12-28 | 17.42 | 17.95 | 17.32 | 17.75 | 17.54 | qfq | 9,920,306 | 175,011,207 | 1.54% |
| 2023-12-27 | 17.72 | 17.76 | 17.28 | 17.48 | 17.27 | qfq | 9,670,921 | 168,968,478 | -1.24% |
| 2023-12-26 | 17.95 | 18.05 | 17.50 | 17.70 | 17.49 | qfq | 7,011,581 | 123,843,075 | -1.39% |
| 2023-12-25 | 17.45 | 18.10 | 17.40 | 17.95 | 17.73 | qfq | 10,476,900 | 187,398,679 | 2.81% |
| 2023-12-22 | 17.58 | 17.71 | 17.34 | 17.46 | 17.25 | qfq | 7,731,428 | 135,547,820 | -0.68% |
| 2023-12-21 | 17.40 | 17.69 | 17.07 | 17.58 | 17.37 | qfq | 10,814,578 | 188,102,960 | 0.98% |
| 2023-12-20 | 18.01 | 18.10 | 17.20 | 17.41 | 17.20 | qfq | 21,720,704 | 379,583,667 | -3.39% |
| 2023-12-19 | 18.30 | 18.48 | 17.87 | 18.02 | 17.80 | qfq | 15,246,742 | 274,871,319 | -2.01% |
| 2023-12-18 | 17.82 | 18.69 | 17.65 | 18.39 | 18.17 | qfq | 31,430,088 | 576,756,755 | 4.55% |
| 2023-12-15 | 17.70 | 17.82 | 17.53 | 17.59 | 17.38 | qfq | 4,864,600 | 85,800,752 | -0.11% |
| 2023-12-14 | 17.85 | 17.91 | 17.38 | 17.61 | 17.40 | qfq | 9,565,974 | 168,410,605 | -1.01% |
| 2023-12-13 | 18.06 | 18.15 | 17.63 | 17.79 | 17.58 | qfq | 7,859,137 | 140,518,058 | -1.71% |
| 2023-12-12 | 18.03 | 18.32 | 17.99 | 18.10 | 17.88 | qfq | 6,555,573 | 119,001,471 | -0.28% |
| 2023-12-11 | 17.81 | 18.17 | 17.40 | 18.15 | 17.93 | qfq | 11,062,881 | 197,199,902 | 0.89% |
| 2023-12-08 | 18.02 | 18.06 | 17.30 | 17.99 | 17.77 | qfq | 20,135,002 | 354,491,445 | -0.22% |
| 2023-12-07 | 17.99 | 18.28 | 17.73 | 18.03 | 17.81 | qfq | 7,904,135 | 142,639,164 | 0.22% |
| 2023-12-06 | 18.06 | 18.31 | 17.92 | 17.99 | 17.77 | qfq | 8,029,295 | 145,117,591 | -0.61% |
| 2023-12-05 | 18.18 | 18.42 | 18.00 | 18.10 | 17.88 | qfq | 7,691,913 | 139,644,976 | -0.77% |
| 2023-12-04 | 18.30 | 18.32 | 18.04 | 18.24 | 18.02 | qfq | 8,991,445 | 163,344,501 | 0.22% |
| 2023-12-01 | 18.50 | 18.58 | 18.09 | 18.20 | 17.98 | qfq | 9,187,679 | 167,257,371 | -1.30% |
| 2023-11-30 | 18.65 | 18.78 | 18.13 | 18.44 | 18.22 | qfq | 10,718,021 | 197,204,015 | -1.76% |
| 2023-11-29 | 18.92 | 19.05 | 18.63 | 18.77 | 18.54 | qfq | 9,776,273 | 183,622,722 | -0.74% |
| 2023-11-28 | 18.39 | 18.91 | 18.27 | 18.91 | 18.68 | qfq | 13,193,743 | 246,954,770 | 2.33% |
| 2023-11-27 | 18.11 | 18.59 | 17.98 | 18.48 | 18.26 | qfq | 13,385,554 | 245,825,201 | 1.71% |
| 2023-11-24 | 18.79 | 18.85 | 18.12 | 18.17 | 17.95 | qfq | 11,623,019 | 212,705,881 | -2.83% |
| 2023-11-23 | 17.74 | 19.20 | 17.74 | 18.70 | 18.48 | qfq | 29,538,054 | 550,225,815 | 5.59% |
| 2023-11-22 | 17.83 | 18.09 | 17.68 | 17.71 | 17.50 | qfq | 7,722,537 | 137,868,625 | -1.23% |
| 2023-11-21 | 18.21 | 18.34 | 17.84 | 17.93 | 17.71 | qfq | 10,279,400 | 185,508,060 | -2.08% |
| 2023-11-20 | 18.71 | 18.75 | 18.02 | 18.31 | 18.09 | qfq | 14,001,995 | 255,631,431 | -0.81% |
| 2023-11-17 | 17.75 | 18.48 | 17.73 | 18.46 | 18.24 | qfq | 16,824,454 | 306,378,805 | 2.96% |
| 2023-11-16 | 18.20 | 18.27 | 17.73 | 17.93 | 17.71 | qfq | 11,552,986 | 207,365,151 | -0.66% |
| 2023-11-15 | 17.65 | 18.49 | 17.63 | 18.05 | 17.83 | qfq | 25,775,470 | 465,583,355 | 2.50% |
| 2023-11-14 | 17.77 | 18.01 | 17.45 | 17.61 | 17.40 | qfq | 10,606,666 | 187,429,159 | -0.90% |
| 2023-11-13 | 17.18 | 18.04 | 17.16 | 17.77 | 17.56 | qfq | 16,457,185 | 291,091,203 | 3.62% |
| 2023-11-10 | 17.36 | 17.37 | 17.03 | 17.15 | 16.94 | qfq | 10,061,878 | 172,276,685 | -0.98% |
| 2023-11-09 | 17.30 | 17.35 | 17.10 | 17.32 | 17.11 | qfq | 10,624,168 | 182,872,767 | -0.29% |
| 2023-11-08 | 17.60 | 17.66 | 17.15 | 17.37 | 17.16 | qfq | 12,292,295 | 213,289,374 | -0.91% |
| 2023-11-07 | 17.59 | 17.78 | 17.42 | 17.53 | 17.32 | qfq | 11,710,697 | 205,708,407 | -0.96% |
| 2023-11-06 | 17.80 | 17.95 | 17.34 | 17.70 | 17.49 | qfq | 16,468,294 | 290,170,330 | 0.23% |
| 2023-11-03 | 17.59 | 17.94 | 17.50 | 17.66 | 17.45 | qfq | 8,642,202 | 153,157,593 | 0.91% |
| 2023-11-02 | 17.77 | 17.99 | 17.43 | 17.50 | 17.29 | qfq | 8,059,985 | 141,958,162 | -1.52% |
| 2023-11-01 | 17.50 | 18.20 | 17.30 | 17.77 | 17.56 | qfq | 12,424,744 | 221,498,120 | 1.20% |
| 2023-10-31 | 18.44 | 18.44 | 17.25 | 17.56 | 17.35 | qfq | 19,953,686 | 352,472,310 | -4.77% |
| 2023-10-30 | 18.50 | 18.57 | 18.10 | 18.44 | 18.22 | qfq | 12,198,927 | 223,899,227 | -0.54% |
| 2023-10-27 | 19.00 | 19.18 | 18.34 | 18.54 | 18.32 | qfq | 16,896,209 | 315,122,276 | -3.13% |
| 2023-10-26 | 17.85 | 19.25 | 17.85 | 19.14 | 18.91 | qfq | 21,245,310 | 397,778,069 | 6.16% |
| 2023-10-25 | 17.85 | 18.24 | 17.70 | 18.03 | 17.81 | qfq | 8,155,826 | 147,071,445 | 1.86% |
| 2023-10-24 | 16.99 | 17.97 | 16.94 | 17.70 | 17.49 | qfq | 10,936,905 | 192,284,500 | 4.80% |
| 2023-10-23 | 17.16 | 17.42 | 16.79 | 16.89 | 16.69 | qfq | 8,935,650 | 152,008,835 | -2.48% |
| 2023-10-20 | 17.43 | 17.77 | 17.25 | 17.32 | 17.11 | qfq | 8,389,911 | 146,098,366 | -1.65% |
| 2023-10-19 | 18.07 | 18.11 | 17.52 | 17.61 | 17.40 | qfq | 12,427,885 | 219,858,365 | -4.08% |
| 2023-10-18 | 18.15 | 18.55 | 17.90 | 18.36 | 18.14 | qfq | 13,838,119 | 252,446,173 | 1.16% |
| 2023-10-17 | 18.65 | 18.70 | 17.26 | 18.15 | 17.93 | qfq | 27,381,413 | 486,599,284 | -2.99% |
| 2023-10-16 | 19.05 | 19.08 | 18.54 | 18.71 | 18.49 | qfq | 9,931,281 | 185,687,722 | -1.73% |
| 2023-10-13 | 19.21 | 19.47 | 18.93 | 19.04 | 18.81 | qfq | 10,513,508 | 202,055,264 | -1.50% |
| 2023-10-12 | 18.60 | 19.59 | 18.48 | 19.33 | 19.10 | qfq | 16,058,181 | 309,464,986 | 3.20% |
| 2023-10-11 | 19.10 | 19.13 | 18.56 | 18.73 | 18.51 | qfq | 11,260,999 | 211,103,246 | -2.04% |
| 2023-10-10 | 19.53 | 19.59 | 18.99 | 19.12 | 18.89 | qfq | 13,399,796 | 257,392,157 | -1.90% |
| 2023-10-09 | 19.19 | 19.83 | 18.70 | 19.49 | 19.26 | qfq | 21,018,498 | 406,944,921 | 3.18% |
| 2023-09-28 | 18.55 | 19.03 | 18.38 | 18.89 | 18.66 | qfq | 14,593,856 | 274,427,089 | 1.94% |
| 2023-09-27 | 18.83 | 18.97 | 18.51 | 18.53 | 18.31 | qfq | 11,729,180 | 218,754,596 | -2.01% |
| 2023-09-26 | 18.99 | 19.05 | 18.63 | 18.91 | 18.68 | qfq | 10,080,301 | 190,085,519 | 0.05% |
| 2023-09-25 | 18.25 | 19.50 | 18.17 | 18.90 | 18.67 | qfq | 24,616,136 | 468,892,634 | 3.85% |
| 2023-09-22 | 18.09 | 18.25 | 17.72 | 18.20 | 17.98 | qfq | 10,379,325 | 186,860,988 | 1.85% |
| 2023-09-21 | 18.30 | 18.49 | 17.82 | 17.87 | 17.66 | qfq | 7,465,908 | 134,945,652 | -2.67% |
| 2023-09-20 | 18.13 | 18.81 | 18.13 | 18.36 | 18.14 | qfq | 15,014,056 | 276,782,885 | 0.38% |
| 2023-09-19 | 18.00 | 18.65 | 17.94 | 18.29 | 18.07 | qfq | 14,434,981 | 263,307,851 | 0.72% |
| 2023-09-18 | 17.36 | 18.60 | 17.26 | 18.16 | 17.94 | qfq | 21,545,090 | 390,705,079 | 3.95% |
| 2023-09-15 | 17.69 | 17.72 | 17.06 | 17.47 | 17.26 | qfq | 16,885,877 | 293,118,310 | -0.68% |
| 2023-09-14 | 18.00 | 18.14 | 17.42 | 17.59 | 17.38 | qfq | 18,394,160 | 325,738,336 | -2.66% |
| 2023-09-13 | 18.71 | 18.71 | 17.93 | 18.07 | 17.85 | qfq | 13,356,600 | 243,676,857 | -3.83% |
| 2023-09-12 | 17.95 | 19.03 | 17.91 | 18.79 | 18.56 | qfq | 24,179,600 | 449,391,752 | 4.68% |
| 2023-09-11 | 17.59 | 18.02 | 17.42 | 17.95 | 17.73 | qfq | 10,024,871 | 178,828,538 | 1.70% |
| 2023-09-08 | 17.52 | 17.84 | 17.49 | 17.65 | 17.44 | qfq | 7,013,802 | 123,807,774 | -0.17% |
| 2023-09-07 | 18.00 | 18.00 | 17.56 | 17.68 | 17.47 | qfq | 9,727,101 | 172,368,451 | -1.78% |
| 2023-09-06 | 17.99 | 18.30 | 17.89 | 18.00 | 17.78 | qfq | 8,860,244 | 160,012,437 | -0.33% |
| 2023-09-05 | 18.26 | 18.51 | 17.95 | 18.06 | 17.84 | qfq | 9,986,482 | 181,561,041 | -1.20% |
| 2023-09-04 | 18.50 | 18.80 | 17.81 | 18.28 | 18.06 | qfq | 12,195,410 | 222,013,880 | 0.05% |
| 2023-09-01 | 18.45 | 18.47 | 17.98 | 18.27 | 18.05 | qfq | 12,213,924 | 222,209,521 | -0.44% |
| 2023-08-31 | 18.70 | 18.70 | 18.16 | 18.35 | 18.13 | qfq | 10,835,370 | 199,198,724 | -2.13% |
| 2023-08-30 | 18.99 | 19.02 | 18.56 | 18.75 | 18.52 | qfq | 16,577,396 | 310,844,856 | 0.00% |
| 2023-08-29 | 17.42 | 19.15 | 17.40 | 18.75 | 18.52 | qfq | 36,261,401 | 676,400,043 | 7.70% |
| 2023-08-28 | 18.19 | 18.67 | 17.31 | 17.41 | 17.20 | qfq | 13,933,314 | 245,873,520 | 0.69% |
| 2023-08-25 | 17.69 | 17.85 | 17.08 | 17.29 | 17.08 | qfq | 10,265,188 | 178,076,990 | -3.03% |
| 2023-08-24 | 17.70 | 18.31 | 17.70 | 17.83 | 17.62 | qfq | 8,332,512 | 149,669,232 | -0.06% |
| 2023-08-23 | 17.56 | 18.04 | 17.35 | 17.84 | 17.63 | qfq | 11,080,057 | 196,929,838 | -0.28% |
| 2023-08-22 | 18.09 | 18.40 | 17.36 | 17.89 | 17.68 | qfq | 14,808,227 | 263,154,212 | -0.39% |
| 2023-08-21 | 18.31 | 18.51 | 17.85 | 17.96 | 17.74 | qfq | 12,078,692 | 218,643,351 | -2.71% |
| 2023-08-18 | 18.65 | 18.84 | 18.35 | 18.46 | 18.24 | qfq | 9,096,353 | 168,691,725 | -0.97% |
| 2023-08-17 | 17.78 | 19.08 | 17.55 | 18.64 | 18.42 | qfq | 18,325,807 | 338,165,294 | 5.37% |
| 2023-08-16 | 17.91 | 18.01 | 17.53 | 17.69 | 17.48 | qfq | 7,819,086 | 138,415,610 | -1.67% |
| 2023-08-15 | 18.23 | 18.44 | 17.77 | 17.99 | 17.77 | qfq | 10,982,081 | 198,198,467 | -1.32% |
| 2023-08-14 | 17.95 | 18.34 | 17.44 | 18.23 | 18.01 | qfq | 20,277,040 | 362,696,205 | 0.05% |
| 2023-08-11 | 18.31 | 18.67 | 17.88 | 18.22 | 18.00 | qfq | 16,407,926 | 301,777,823 | -0.33% |
| 2023-08-10 | 18.85 | 18.88 | 18.09 | 18.28 | 18.06 | qfq | 22,066,896 | 404,881,060 | -4.04% |
| 2023-08-09 | 18.39 | 19.29 | 18.05 | 19.05 | 18.82 | qfq | 28,826,778 | 545,608,261 | 2.47% |
| 2023-08-08 | 17.91 | 19.16 | 17.91 | 18.59 | 18.37 | qfq | 26,662,237 | 498,246,390 | 3.39% |
| 2023-08-07 | 17.64 | 18.38 | 17.43 | 17.98 | 17.76 | qfq | 17,597,185 | 317,137,024 | 2.45% |
| 2023-08-04 | 16.80 | 17.73 | 16.76 | 17.55 | 17.34 | qfq | 15,725,767 | 273,035,664 | 3.48% |
| 2023-08-03 | 17.00 | 17.10 | 16.67 | 16.96 | 16.76 | qfq | 8,440,051 | 142,423,776 | -0.12% |
| 2023-08-02 | 16.86 | 17.25 | 16.82 | 16.98 | 16.78 | qfq | 8,531,017 | 145,074,394 | 0.24% |
| 2023-08-01 | 17.02 | 17.49 | 16.92 | 16.94 | 16.74 | qfq | 12,878,532 | 220,134,050 | -1.45% |
| 2023-07-31 | 17.05 | 17.55 | 17.00 | 17.19 | 16.98 | qfq | 12,333,619 | 213,033,790 | 1.54% |
| 2023-07-28 | 16.69 | 17.36 | 16.43 | 16.93 | 16.73 | qfq | 18,627,244 | 314,926,612 | 0.71% |
| 2023-07-27 | 17.00 | 17.40 | 16.62 | 16.81 | 16.61 | qfq | 21,584,590 | 367,091,424 | 1.39% |
| 2023-07-26 | 17.36 | 17.45 | 16.50 | 16.58 | 16.38 | qfq | 14,518,567 | 243,315,020 | -4.66% |
| 2023-07-25 | 16.79 | 17.82 | 16.56 | 17.39 | 17.18 | qfq | 21,919,107 | 379,113,467 | 5.27% |
| 2023-07-24 | 16.50 | 16.81 | 16.22 | 16.52 | 16.32 | qfq | 8,485,542 | 140,333,382 | 0.00% |
| 2023-07-21 | 16.79 | 16.90 | 16.43 | 16.52 | 16.32 | qfq | 12,866,531 | 214,156,630 | -0.90% |
| 2023-07-20 | 17.20 | 17.30 | 16.65 | 16.67 | 16.47 | qfq | 16,275,099 | 274,622,879 | -3.08% |
| 2023-07-19 | 17.43 | 17.70 | 17.14 | 17.20 | 16.99 | qfq | 11,058,670 | 190,799,424 | -2.49% |
| 2023-07-18 | 17.28 | 18.05 | 17.10 | 17.64 | 17.43 | qfq | 22,926,996 | 403,499,339 | 2.68% |