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
通富微电002156.SZ
最近收盘价68.362026-07-17
最近交易日2026-07-17
成交量（股）198,089,072
成交额（元）14,040,006,542
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-28 | cash_dividend | 0.081 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-10 | 2025-06-17 | cash_dividend | 0.045 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-19 | 2024-06-25 | cash_dividend | 0.012 | — | — | — | 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 | 74.97 | 75.94 | 68.36 | 68.36 | 68.36 | qfq | 198,089,072 | 14,040,006,542 | -9.99% |
| 2026-07-16 | 70.85 | 80.80 | 70.84 | 75.95 | 75.95 | qfq | 240,507,456 | 18,228,549,052 | -3.51% |
| 2026-07-15 | 84.10 | 84.70 | 75.80 | 78.71 | 78.71 | qfq | 293,539,875 | 23,481,472,851 | 1.08% |
| 2026-07-14 | 71.49 | 77.87 | 68.40 | 77.87 | 77.87 | qfq | 242,989,997 | 17,825,215,553 | 5.84% |
| 2026-07-13 | 70.70 | 77.66 | 70.39 | 73.57 | 73.57 | qfq | 213,880,418 | 15,949,968,474 | 3.69% |
| 2026-07-10 | 74.00 | 77.67 | 70.78 | 70.95 | 70.95 | qfq | 202,527,658 | 15,122,588,934 | -1.69% |
| 2026-07-09 | 66.92 | 72.17 | 65.33 | 72.17 | 72.17 | qfq | 163,246,591 | 11,338,611,114 | 10.00% |
| 2026-07-08 | 67.70 | 68.80 | 62.42 | 65.61 | 65.61 | qfq | 114,466,768 | 7,529,981,549 | -3.81% |
| 2026-07-07 | 65.00 | 69.80 | 64.00 | 68.21 | 68.21 | qfq | 126,055,323 | 8,575,725,760 | 3.07% |
| 2026-07-06 | 66.65 | 68.47 | 64.30 | 66.18 | 66.18 | qfq | 110,819,098 | 7,373,332,963 | 2.13% |
| 2026-07-03 | 67.67 | 67.99 | 63.88 | 64.80 | 64.80 | qfq | 104,183,554 | 6,862,903,779 | -3.81% |
| 2026-07-02 | 70.00 | 71.30 | 66.60 | 67.37 | 67.37 | qfq | 136,481,252 | 9,394,842,742 | -8.85% |
| 2026-07-01 | 76.20 | 78.58 | 72.40 | 73.91 | 73.91 | qfq | 158,048,728 | 11,941,790,962 | -2.58% |
| 2026-06-30 | 71.19 | 75.97 | 69.80 | 75.87 | 75.87 | qfq | 155,699,067 | 11,510,885,991 | 4.53% |
| 2026-06-29 | 72.20 | 74.94 | 67.00 | 72.58 | 72.58 | qfq | 169,901,506 | 12,099,918,766 | 1.37% |
| 2026-06-26 | 76.00 | 77.83 | 71.56 | 71.60 | 71.60 | qfq | 196,744,650 | 14,623,511,701 | -7.98% |
| 2026-06-25 | 76.67 | 79.38 | 74.00 | 77.81 | 77.81 | qfq | 210,277,817 | 16,272,524,632 | 4.25% |
| 2026-06-24 | 69.01 | 74.83 | 68.20 | 74.64 | 74.64 | qfq | 201,596,971 | 14,557,365,211 | 9.09% |
| 2026-06-23 | 70.00 | 71.30 | 67.08 | 68.42 | 68.42 | qfq | 142,535,597 | 9,863,678,809 | -3.97% |
| 2026-06-22 | 69.70 | 72.12 | 67.73 | 71.25 | 71.25 | qfq | 205,216,947 | 14,341,084,537 | 4.37% |
| 2026-06-18 | 66.99 | 69.35 | 66.39 | 68.27 | 68.27 | qfq | 163,341,799 | 11,133,168,549 | 1.56% |
| 2026-06-17 | 62.72 | 69.00 | 62.01 | 67.22 | 67.22 | qfq | 179,471,718 | 11,841,057,604 | 6.82% |
| 2026-06-16 | 62.41 | 63.50 | 61.74 | 62.93 | 62.93 | qfq | 124,742,380 | 7,820,788,722 | 2.26% |
| 2026-06-15 | 58.66 | 61.58 | 56.68 | 61.54 | 61.54 | qfq | 125,544,435 | 7,513,083,871 | 7.55% |
| 2026-06-12 | 62.69 | 62.96 | 57.08 | 57.22 | 57.22 | qfq | 145,541,639 | 8,685,952,437 | -4.78% |
| 2026-06-11 | 60.99 | 61.49 | 59.23 | 60.09 | 60.09 | qfq | 91,814,093 | 5,519,914,641 | -2.20% |
| 2026-06-10 | 62.00 | 63.67 | 60.16 | 61.44 | 61.44 | qfq | 111,972,871 | 6,922,186,995 | -4.64% |
| 2026-06-09 | 63.88 | 64.80 | 61.76 | 64.43 | 64.43 | qfq | 128,026,548 | 8,141,827,754 | 3.49% |
| 2026-06-08 | 63.00 | 64.58 | 61.08 | 62.26 | 62.26 | qfq | 121,568,182 | 7,660,776,891 | -6.85% |
| 2026-06-05 | 70.80 | 71.01 | 66.37 | 66.84 | 66.84 | qfq | 147,987,895 | 10,162,891,081 | -5.99% |
| 2026-06-04 | 70.01 | 72.50 | 69.20 | 71.10 | 71.10 | qfq | 202,609,151 | 14,462,315,474 | 1.25% |
| 2026-06-03 | 67.69 | 70.22 | 66.18 | 70.22 | 70.22 | qfq | 176,502,468 | 12,284,088,708 | 9.99% |
| 2026-06-02 | 61.39 | 64.69 | 59.40 | 63.84 | 63.84 | qfq | 162,998,142 | 10,193,057,481 | 3.99% |
| 2026-06-01 | 65.00 | 66.00 | 60.96 | 61.39 | 61.39 | qfq | 158,786,298 | 10,013,725,182 | -6.98% |
| 2026-05-29 | 70.11 | 70.90 | 64.63 | 66.00 | 66.00 | qfq | 193,985,192 | 13,115,525,271 | -4.76% |
| 2026-05-28 | 69.50 | 70.88 | 67.60 | 69.30 | 69.30 | qfq | 196,069,725 | 13,569,689,526 | -3.10% |
| 2026-05-27 | 72.97 | 78.56 | 71.43 | 71.52 | 71.44 | qfq | 283,496,432 | 21,114,037,309 | -5.13% |
| 2026-05-26 | 73.02 | 76.76 | 69.93 | 75.39 | 75.30 | qfq | 339,104,117 | 24,820,944,303 | 8.04% |
| 2026-05-25 | 64.27 | 69.78 | 62.80 | 69.78 | 69.70 | qfq | 227,939,691 | 15,342,505,904 | 9.99% |
| 2026-05-22 | 61.81 | 64.34 | 60.13 | 63.44 | 63.37 | qfq | 200,825,154 | 12,527,684,548 | 2.72% |
| 2026-05-21 | 64.00 | 66.88 | 61.41 | 61.76 | 61.69 | qfq | 239,668,006 | 15,366,192,795 | -0.83% |
| 2026-05-20 | 58.58 | 63.84 | 58.55 | 62.28 | 62.21 | qfq | 198,689,180 | 12,287,863,810 | 5.81% |
| 2026-05-19 | 56.88 | 59.16 | 55.01 | 58.86 | 58.79 | qfq | 138,211,974 | 7,898,020,774 | 1.36% |
| 2026-05-18 | 57.60 | 60.11 | 57.06 | 58.07 | 58.00 | qfq | 134,776,639 | 7,914,135,837 | 1.84% |
| 2026-05-15 | 58.00 | 60.12 | 55.24 | 57.02 | 56.96 | qfq | 158,313,119 | 9,163,755,332 | -0.66% |
| 2026-05-14 | 60.93 | 61.20 | 57.39 | 57.40 | 57.33 | qfq | 130,148,166 | 7,642,167,458 | -5.69% |
| 2026-05-13 | 57.89 | 61.00 | 56.93 | 60.86 | 60.79 | qfq | 149,735,805 | 8,842,054,656 | 2.32% |
| 2026-05-12 | 61.22 | 61.28 | 59.00 | 59.48 | 59.41 | qfq | 137,959,346 | 8,233,296,836 | -2.84% |
| 2026-05-11 | 60.01 | 62.23 | 59.41 | 61.22 | 61.15 | qfq | 201,583,243 | 12,253,539,057 | 7.10% |
| 2026-05-08 | 58.31 | 58.60 | 56.39 | 57.16 | 57.10 | qfq | 162,379,020 | 9,293,491,887 | -3.25% |
| 2026-05-07 | 60.80 | 60.80 | 57.60 | 59.08 | 59.01 | qfq | 251,739,664 | 14,841,287,080 | 3.74% |
| 2026-05-06 | 56.95 | 56.95 | 56.94 | 56.95 | 56.89 | qfq | 44,978,515 | 2,561,526,193 | 10.01% |
| 2026-04-30 | 50.98 | 52.89 | 50.23 | 51.77 | 51.71 | qfq | 132,036,280 | 6,822,472,051 | 4.59% |
| 2026-04-29 | 49.30 | 49.84 | 48.11 | 49.50 | 49.44 | qfq | 92,504,640 | 4,554,674,541 | -1.49% |
| 2026-04-28 | 50.85 | 52.10 | 49.71 | 50.25 | 50.19 | qfq | 115,934,440 | 5,871,848,532 | -1.86% |
| 2026-04-27 | 50.86 | 52.05 | 49.84 | 51.20 | 51.14 | qfq | 157,788,112 | 8,016,654,568 | 5.74% |
| 2026-04-24 | 48.77 | 51.18 | 48.39 | 48.42 | 48.37 | qfq | 124,671,688 | 6,144,200,870 | 2.50% |
| 2026-04-23 | 49.21 | 49.35 | 46.89 | 47.24 | 47.19 | qfq | 79,445,856 | 3,802,572,532 | -3.37% |
| 2026-04-22 | 47.80 | 48.92 | 46.61 | 48.89 | 48.83 | qfq | 93,017,751 | 4,459,870,924 | 3.51% |
| 2026-04-21 | 48.22 | 48.25 | 46.30 | 47.23 | 47.18 | qfq | 75,585,201 | 3,556,155,709 | -2.60% |
| 2026-04-20 | 48.23 | 49.24 | 47.53 | 48.49 | 48.44 | qfq | 73,121,062 | 3,555,898,408 | 0.64% |
| 2026-04-17 | 48.31 | 49.17 | 47.89 | 48.18 | 48.13 | qfq | 95,030,758 | 4,604,930,157 | 0.33% |
| 2026-04-16 | 47.49 | 48.36 | 46.45 | 48.02 | 47.97 | qfq | 76,726,874 | 3,653,768,020 | 2.19% |
| 2026-04-15 | 46.85 | 48.73 | 46.62 | 46.99 | 46.94 | qfq | 88,574,326 | 4,215,644,231 | 0.51% |
| 2026-04-14 | 46.35 | 47.12 | 45.82 | 46.75 | 46.70 | qfq | 71,784,133 | 3,343,261,610 | 2.41% |
| 2026-04-13 | 45.00 | 46.39 | 44.88 | 45.65 | 45.60 | qfq | 53,593,019 | 2,454,426,751 | 0.93% |
| 2026-04-10 | 45.24 | 46.70 | 45.07 | 45.23 | 45.18 | qfq | 63,710,246 | 2,904,165,534 | 1.10% |
| 2026-04-09 | 43.69 | 45.27 | 43.52 | 44.74 | 44.69 | qfq | 60,585,804 | 2,700,837,480 | 0.20% |
| 2026-04-08 | 42.58 | 44.75 | 42.41 | 44.65 | 44.60 | qfq | 73,647,309 | 3,208,225,141 | 8.40% |
| 2026-04-07 | 40.76 | 41.42 | 40.65 | 41.19 | 41.14 | qfq | 35,382,366 | 1,453,302,832 | 1.90% |
| 2026-04-03 | 41.20 | 41.25 | 40.40 | 40.42 | 40.37 | qfq | 28,133,921 | 1,147,643,160 | -0.86% |
| 2026-04-02 | 42.41 | 42.41 | 40.50 | 40.77 | 40.72 | qfq | 38,441,856 | 1,586,530,289 | -3.87% |
| 2026-04-01 | 42.49 | 42.68 | 41.85 | 42.41 | 42.36 | qfq | 38,372,246 | 1,620,937,793 | 2.61% |
| 2026-03-31 | 42.38 | 42.58 | 41.21 | 41.33 | 41.28 | qfq | 33,875,585 | 1,416,748,933 | -2.75% |
| 2026-03-30 | 41.60 | 42.79 | 41.37 | 42.50 | 42.45 | qfq | 33,935,760 | 1,426,631,771 | 0.12% |
| 2026-03-27 | 41.99 | 43.16 | 41.40 | 42.45 | 42.40 | qfq | 34,881,108 | 1,477,237,218 | -0.72% |
| 2026-03-26 | 43.60 | 44.38 | 42.53 | 42.76 | 42.71 | qfq | 39,396,468 | 1,705,401,766 | -1.75% |
| 2026-03-25 | 42.50 | 44.04 | 42.30 | 43.52 | 43.47 | qfq | 61,378,662 | 2,667,506,949 | 3.42% |
| 2026-03-24 | 42.50 | 42.51 | 40.54 | 42.08 | 42.03 | qfq | 49,330,974 | 2,046,652,612 | 1.20% |
| 2026-03-23 | 43.34 | 43.97 | 41.28 | 41.58 | 41.53 | qfq | 67,403,039 | 2,859,133,374 | -6.22% |
| 2026-03-20 | 46.35 | 46.48 | 44.34 | 44.34 | 44.29 | qfq | 63,641,845 | 2,883,188,467 | -3.50% |
| 2026-03-19 | 46.38 | 47.08 | 45.72 | 45.95 | 45.90 | qfq | 70,009,647 | 3,234,933,136 | -3.06% |
| 2026-03-18 | 45.91 | 47.50 | 45.46 | 47.40 | 47.35 | qfq | 88,155,734 | 4,126,454,042 | 4.75% |
| 2026-03-17 | 47.20 | 47.78 | 45.19 | 45.25 | 45.20 | qfq | 56,403,241 | 2,617,009,939 | -3.31% |
| 2026-03-16 | 45.68 | 47.14 | 44.33 | 46.80 | 46.75 | qfq | 72,685,537 | 3,332,192,280 | 2.05% |
| 2026-03-13 | 45.94 | 46.96 | 45.36 | 45.86 | 45.81 | qfq | 48,571,797 | 2,240,628,259 | -1.01% |
| 2026-03-12 | 46.90 | 48.26 | 45.87 | 46.33 | 46.28 | qfq | 58,428,205 | 2,738,249,051 | -1.61% |
| 2026-03-11 | 47.91 | 48.66 | 46.94 | 47.09 | 47.04 | qfq | 62,565,429 | 2,985,684,073 | -1.71% |
| 2026-03-10 | 47.78 | 48.28 | 47.23 | 47.91 | 47.86 | qfq | 58,689,095 | 2,806,426,374 | 2.48% |
| 2026-03-09 | 46.00 | 47.00 | 44.50 | 46.75 | 46.70 | qfq | 85,844,159 | 3,909,278,393 | -2.46% |
| 2026-03-06 | 48.38 | 49.36 | 47.71 | 47.93 | 47.88 | qfq | 65,673,292 | 3,169,672,604 | -1.86% |
| 2026-03-05 | 49.60 | 50.18 | 48.30 | 48.84 | 48.78 | qfq | 79,835,838 | 3,937,919,291 | 1.35% |
| 2026-03-04 | 47.19 | 49.78 | 47.19 | 48.19 | 48.14 | qfq | 80,605,819 | 3,930,341,923 | 0.31% |
| 2026-03-03 | 51.10 | 52.39 | 48.00 | 48.04 | 47.99 | qfq | 122,816,220 | 6,111,967,473 | -5.62% |
| 2026-03-02 | 50.96 | 52.85 | 50.55 | 50.90 | 50.84 | qfq | 115,872,900 | 5,977,193,842 | -2.13% |
| 2026-02-27 | 50.50 | 52.98 | 49.60 | 52.01 | 51.95 | qfq | 117,618,750 | 6,005,337,369 | -0.50% |
| 2026-02-26 | 50.55 | 52.83 | 50.30 | 52.27 | 52.21 | qfq | 144,754,945 | 7,468,447,875 | 3.46% |
| 2026-02-25 | 51.14 | 52.50 | 49.38 | 50.52 | 50.46 | qfq | 163,486,193 | 8,283,856,168 | 2.77% |
| 2026-02-24 | 49.00 | 49.80 | 48.05 | 49.16 | 49.10 | qfq | 82,531,224 | 4,051,653,906 | 1.34% |
| 2026-02-13 | 48.20 | 49.67 | 47.80 | 48.51 | 48.46 | qfq | 70,797,104 | 3,465,249,051 | -1.00% |
| 2026-02-12 | 48.48 | 49.34 | 48.06 | 49.00 | 48.94 | qfq | 81,668,538 | 3,987,061,444 | 2.57% |
| 2026-02-11 | 48.00 | 48.66 | 47.61 | 47.77 | 47.72 | qfq | 44,519,737 | 2,139,791,346 | -0.81% |
| 2026-02-10 | 48.90 | 49.29 | 48.08 | 48.16 | 48.11 | qfq | 60,422,645 | 2,935,108,497 | -1.39% |
| 2026-02-09 | 47.91 | 49.38 | 47.09 | 48.84 | 48.78 | qfq | 97,578,539 | 4,718,913,251 | 4.14% |
| 2026-02-06 | 46.77 | 47.56 | 46.16 | 46.90 | 46.85 | qfq | 57,760,954 | 2,707,360,750 | -1.72% |
| 2026-02-05 | 47.33 | 47.84 | 46.21 | 47.72 | 47.67 | qfq | 85,701,117 | 4,031,416,301 | -2.71% |
| 2026-02-04 | 49.80 | 49.95 | 48.20 | 49.05 | 48.99 | qfq | 84,173,879 | 4,124,405,166 | -3.62% |
| 2026-02-03 | 50.00 | 50.95 | 48.84 | 50.89 | 50.83 | qfq | 95,525,172 | 4,765,009,325 | 4.11% |
| 2026-02-02 | 50.56 | 50.95 | 48.80 | 48.88 | 48.82 | qfq | 93,390,621 | 4,647,905,302 | -6.11% |
| 2026-01-30 | 50.61 | 52.70 | 49.38 | 52.06 | 52.00 | qfq | 121,995,340 | 6,237,666,203 | 1.15% |
| 2026-01-29 | 54.15 | 55.18 | 51.28 | 51.47 | 51.41 | qfq | 155,899,153 | 8,241,297,805 | -4.88% |
| 2026-01-28 | 53.79 | 55.79 | 53.36 | 54.11 | 54.05 | qfq | 183,681,339 | 9,996,363,761 | 1.62% |
| 2026-01-27 | 51.89 | 53.66 | 50.33 | 53.25 | 53.19 | qfq | 199,551,055 | 10,424,967,769 | 2.80% |
| 2026-01-26 | 56.04 | 56.95 | 51.70 | 51.80 | 51.74 | qfq | 210,196,175 | 11,225,066,954 | -8.06% |
| 2026-01-23 | 54.64 | 57.34 | 53.68 | 56.34 | 56.28 | qfq | 237,120,619 | 13,072,191,508 | 0.61% |
| 2026-01-22 | 57.95 | 59.20 | 54.86 | 56.00 | 55.94 | qfq | 288,494,283 | 16,247,045,392 | -0.20% |
| 2026-01-21 | 51.00 | 56.11 | 50.00 | 56.11 | 56.05 | qfq | 142,412,678 | 7,706,564,220 | 10.00% |
| 2026-01-20 | 47.70 | 52.80 | 47.62 | 51.01 | 50.95 | qfq | 200,667,684 | 10,099,749,443 | 5.85% |
| 2026-01-19 | 47.50 | 48.65 | 45.93 | 48.19 | 48.14 | qfq | 201,159,480 | 9,549,565,349 | 2.84% |
| 2026-01-16 | 43.45 | 46.86 | 42.75 | 46.86 | 46.81 | qfq | 177,711,950 | 8,013,739,702 | 10.00% |
| 2026-01-15 | 40.51 | 42.60 | 40.40 | 42.60 | 42.55 | qfq | 84,101,808 | 3,506,845,251 | 4.11% |
| 2026-01-14 | 41.10 | 41.93 | 40.35 | 40.92 | 40.87 | qfq | 76,933,384 | 3,172,166,801 | 1.49% |
| 2026-01-13 | 42.20 | 42.20 | 40.12 | 40.32 | 40.27 | qfq | 81,853,023 | 3,356,671,297 | -4.59% |
| 2026-01-12 | 41.90 | 43.48 | 41.54 | 42.26 | 42.21 | qfq | 118,102,289 | 5,003,059,154 | 1.03% |
| 2026-01-09 | 40.22 | 42.87 | 40.22 | 41.83 | 41.78 | qfq | 103,977,115 | 4,350,936,946 | 4.58% |
| 2026-01-08 | 39.69 | 41.00 | 39.56 | 40.00 | 39.95 | qfq | 72,056,153 | 2,911,109,355 | -0.20% |
| 2026-01-07 | 40.64 | 40.79 | 39.50 | 40.08 | 40.03 | qfq | 78,641,574 | 3,148,210,651 | 0.28% |
| 2026-01-06 | 39.54 | 40.50 | 39.19 | 39.97 | 39.92 | qfq | 78,577,572 | 3,134,027,105 | 1.09% |
| 2026-01-05 | 38.13 | 39.61 | 38.11 | 39.54 | 39.50 | qfq | 79,855,401 | 3,126,684,146 | 4.88% |
| 2025-12-31 | 38.39 | 38.59 | 37.60 | 37.70 | 37.66 | qfq | 43,973,982 | 1,667,613,078 | -1.54% |
| 2025-12-30 | 37.39 | 38.72 | 37.39 | 38.29 | 38.25 | qfq | 65,945,508 | 2,523,712,817 | 2.38% |
| 2025-12-29 | 37.74 | 38.11 | 37.27 | 37.40 | 37.36 | qfq | 38,561,353 | 1,454,420,235 | -0.29% |
| 2025-12-26 | 37.51 | 37.96 | 37.30 | 37.51 | 37.47 | qfq | 33,698,341 | 1,267,153,572 | -0.29% |
| 2025-12-25 | 37.75 | 37.90 | 37.30 | 37.62 | 37.58 | qfq | 35,498,923 | 1,334,405,332 | -0.29% |
| 2025-12-24 | 37.55 | 37.85 | 37.31 | 37.73 | 37.69 | qfq | 37,672,539 | 1,416,875,259 | 0.69% |
| 2025-12-23 | 37.13 | 37.90 | 37.05 | 37.47 | 37.43 | qfq | 48,238,808 | 1,812,002,807 | 0.75% |
| 2025-12-22 | 36.12 | 37.36 | 36.08 | 37.19 | 37.15 | qfq | 53,861,013 | 1,989,160,230 | 3.97% |
| 2025-12-19 | 36.18 | 36.75 | 35.77 | 35.77 | 35.73 | qfq | 36,465,128 | 1,321,675,188 | 0.06% |
| 2025-12-18 | 35.72 | 36.61 | 35.60 | 35.75 | 35.71 | qfq | 25,641,747 | 924,878,595 | -1.49% |
| 2025-12-17 | 35.36 | 36.38 | 35.02 | 36.29 | 36.25 | qfq | 32,443,395 | 1,160,367,578 | 2.83% |
| 2025-12-16 | 36.19 | 36.30 | 35.00 | 35.29 | 35.25 | qfq | 35,563,013 | 1,259,631,726 | -3.16% |
| 2025-12-15 | 36.51 | 36.88 | 36.32 | 36.44 | 36.40 | qfq | 29,689,832 | 1,084,463,590 | -1.99% |
| 2025-12-12 | 36.72 | 37.40 | 36.01 | 37.18 | 37.14 | qfq | 43,155,984 | 1,591,315,144 | 1.28% |
| 2025-12-11 | 37.62 | 37.72 | 36.68 | 36.71 | 36.67 | qfq | 35,957,760 | 1,335,662,767 | -2.42% |
| 2025-12-10 | 37.89 | 38.43 | 36.84 | 37.62 | 37.58 | qfq | 37,583,034 | 1,404,949,395 | -0.08% |
| 2025-12-09 | 37.78 | 38.32 | 37.48 | 37.65 | 37.61 | qfq | 49,981,064 | 1,891,398,746 | 0.05% |
| 2025-12-08 | 36.80 | 38.11 | 36.80 | 37.63 | 37.59 | qfq | 56,267,621 | 2,109,320,231 | 2.84% |
| 2025-12-05 | 36.75 | 36.78 | 36.07 | 36.59 | 36.55 | qfq | 30,485,359 | 1,113,323,823 | -0.44% |
| 2025-12-04 | 36.11 | 36.94 | 35.85 | 36.75 | 36.71 | qfq | 28,146,908 | 1,025,508,795 | 0.91% |
| 2025-12-03 | 36.93 | 37.24 | 36.10 | 36.42 | 36.38 | qfq | 30,055,929 | 1,102,713,917 | -0.95% |
| 2025-12-02 | 37.27 | 37.40 | 36.52 | 36.77 | 36.73 | qfq | 37,180,238 | 1,369,177,376 | -1.92% |
| 2025-12-01 | 37.27 | 37.49 | 36.64 | 37.49 | 37.45 | qfq | 46,715,466 | 1,734,223,210 | 2.40% |
| 2025-11-28 | 36.12 | 36.89 | 36.12 | 36.61 | 36.57 | qfq | 35,892,343 | 1,313,468,733 | 0.69% |
| 2025-11-27 | 36.36 | 37.40 | 36.24 | 36.36 | 36.32 | qfq | 51,583,244 | 1,901,400,165 | 0.64% |
| 2025-11-26 | 35.54 | 36.66 | 35.45 | 36.13 | 36.09 | qfq | 40,227,407 | 1,456,907,364 | 0.44% |
| 2025-11-25 | 35.81 | 36.86 | 35.68 | 35.97 | 35.93 | qfq | 50,163,930 | 1,816,951,571 | 1.87% |
| 2025-11-24 | 35.42 | 35.60 | 34.65 | 35.31 | 35.27 | qfq | 37,941,536 | 1,330,922,647 | 0.17% |
| 2025-11-21 | 36.00 | 36.64 | 35.10 | 35.25 | 35.21 | qfq | 50,861,587 | 1,813,365,969 | -4.11% |
| 2025-11-20 | 37.97 | 38.09 | 36.65 | 36.76 | 36.72 | qfq | 34,790,879 | 1,291,179,458 | -1.47% |
| 2025-11-19 | 37.41 | 37.94 | 37.12 | 37.31 | 37.27 | qfq | 30,141,908 | 1,129,394,307 | -1.27% |
| 2025-11-18 | 37.47 | 38.28 | 37.20 | 37.79 | 37.75 | qfq | 41,455,940 | 1,569,078,785 | 0.64% |
| 2025-11-17 | 37.55 | 38.23 | 37.27 | 37.55 | 37.51 | qfq | 36,954,448 | 1,390,840,767 | -0.61% |
| 2025-11-14 | 38.33 | 38.60 | 37.78 | 37.78 | 37.74 | qfq | 53,050,792 | 2,023,039,823 | -3.87% |
| 2025-11-13 | 39.50 | 40.16 | 39.06 | 39.30 | 39.26 | qfq | 62,037,333 | 2,458,861,391 | 1.21% |
| 2025-11-12 | 38.34 | 39.08 | 37.51 | 38.83 | 38.79 | qfq | 55,522,752 | 2,134,733,779 | 0.08% |
| 2025-11-11 | 40.56 | 40.76 | 38.72 | 38.80 | 38.76 | qfq | 66,916,078 | 2,634,496,049 | -3.34% |
| 2025-11-10 | 40.30 | 40.88 | 39.50 | 40.14 | 40.09 | qfq | 55,280,662 | 2,216,481,960 | -0.10% |
| 2025-11-07 | 40.50 | 40.86 | 40.02 | 40.18 | 40.13 | qfq | 60,431,968 | 2,439,006,131 | -3.46% |
| 2025-11-06 | 40.70 | 42.00 | 40.37 | 41.62 | 41.57 | qfq | 82,502,783 | 3,392,311,036 | 3.64% |
| 2025-11-05 | 39.51 | 40.40 | 39.30 | 40.16 | 40.11 | qfq | 67,311,895 | 2,679,245,312 | -1.76% |
| 2025-11-04 | 41.74 | 42.48 | 40.57 | 40.88 | 40.83 | qfq | 68,073,834 | 2,821,192,495 | -2.06% |
| 2025-11-03 | 42.00 | 42.41 | 40.23 | 41.74 | 41.69 | qfq | 89,585,968 | 3,689,566,202 | -1.67% |
| 2025-10-31 | 43.76 | 44.08 | 42.41 | 42.45 | 42.40 | qfq | 112,998,448 | 4,866,222,509 | -4.99% |
| 2025-10-30 | 44.94 | 46.34 | 44.15 | 44.68 | 44.63 | qfq | 139,426,710 | 6,316,141,160 | 0.18% |
| 2025-10-29 | 44.14 | 45.25 | 43.75 | 44.60 | 44.55 | qfq | 111,028,602 | 4,941,878,198 | 1.04% |
| 2025-10-28 | 44.09 | 45.45 | 43.85 | 44.14 | 44.09 | qfq | 149,426,767 | 6,667,198,124 | 0.46% |
| 2025-10-27 | 43.15 | 44.19 | 42.66 | 43.94 | 43.89 | qfq | 142,673,361 | 6,195,611,074 | 4.92% |
| 2025-10-24 | 40.29 | 41.94 | 40.01 | 41.88 | 41.83 | qfq | 115,700,649 | 4,783,378,841 | 5.46% |
| 2025-10-23 | 39.91 | 40.25 | 38.97 | 39.71 | 39.67 | qfq | 68,006,109 | 2,679,822,450 | -1.63% |
| 2025-10-22 | 40.59 | 41.00 | 39.80 | 40.37 | 40.32 | qfq | 72,790,649 | 2,939,626,717 | -0.54% |
| 2025-10-21 | 39.29 | 40.86 | 39.28 | 40.59 | 40.54 | qfq | 103,950,090 | 4,197,676,021 | 3.36% |
| 2025-10-20 | 39.71 | 40.50 | 38.88 | 39.27 | 39.23 | qfq | 108,457,317 | 4,290,787,204 | 1.29% |
| 2025-10-17 | 41.18 | 41.50 | 38.68 | 38.77 | 38.73 | qfq | 172,229,890 | 6,874,061,388 | -9.46% |
| 2025-10-16 | 43.18 | 45.03 | 42.62 | 42.82 | 42.77 | qfq | 167,685,855 | 7,333,696,001 | 0.80% |
| 2025-10-15 | 41.62 | 42.88 | 39.73 | 42.48 | 42.43 | qfq | 141,043,771 | 5,862,736,890 | 0.47% |
| 2025-10-14 | 46.14 | 46.14 | 42.27 | 42.28 | 42.23 | qfq | 226,357,817 | 10,000,017,327 | -9.99% |
| 2025-10-13 | 41.04 | 47.53 | 41.04 | 46.97 | 46.92 | qfq | 263,373,345 | 11,547,635,933 | 3.00% |
| 2025-10-10 | 45.07 | 47.99 | 44.62 | 45.60 | 45.55 | qfq | 328,054,360 | 15,186,203,156 | 3.19% |
| 2025-10-09 | 44.19 | 44.19 | 44.19 | 44.19 | 44.14 | qfq | 13,079,998 | 578,005,112 | 10.01% |
| 2025-09-30 | 38.68 | 41.06 | 38.28 | 40.17 | 40.12 | qfq | 192,032,918 | 7,603,416,878 | 5.21% |
| 2025-09-29 | 37.80 | 38.70 | 37.56 | 38.18 | 38.14 | qfq | 135,829,592 | 5,186,486,941 | 1.25% |
| 2025-09-26 | 38.05 | 39.00 | 37.71 | 37.71 | 37.67 | qfq | 137,459,157 | 5,260,034,611 | -2.81% |
| 2025-09-25 | 39.68 | 39.98 | 38.40 | 38.80 | 38.76 | qfq | 272,186,216 | 10,666,468,175 | 2.86% |
| 2025-09-24 | 35.13 | 37.72 | 35.01 | 37.72 | 37.68 | qfq | 95,661,931 | 3,542,582,768 | 10.00% |
| 2025-09-23 | 35.15 | 35.30 | 33.36 | 34.29 | 34.25 | qfq | 108,678,409 | 3,718,519,666 | -1.92% |
| 2025-09-22 | 34.18 | 35.60 | 33.90 | 34.96 | 34.92 | qfq | 101,949,039 | 3,557,431,552 | 1.69% |
| 2025-09-19 | 35.00 | 35.75 | 34.13 | 34.38 | 34.34 | qfq | 133,066,251 | 4,651,379,871 | -1.32% |
| 2025-09-18 | 33.76 | 36.66 | 33.60 | 34.84 | 34.80 | qfq | 200,747,410 | 7,048,477,709 | 3.23% |
| 2025-09-17 | 33.35 | 34.35 | 33.10 | 33.75 | 33.71 | qfq | 92,270,927 | 3,116,433,615 | 0.87% |
| 2025-09-16 | 33.00 | 33.88 | 32.88 | 33.46 | 33.42 | qfq | 99,238,317 | 3,316,143,646 | 1.55% |
| 2025-09-15 | 34.00 | 34.11 | 32.93 | 32.95 | 32.91 | qfq | 109,341,917 | 3,644,732,774 | -0.48% |
| 2025-09-12 | 32.91 | 33.91 | 32.52 | 33.11 | 33.07 | qfq | 132,326,571 | 4,406,804,029 | 0.64% |
| 2025-09-11 | 31.23 | 32.91 | 31.10 | 32.90 | 32.86 | qfq | 136,054,321 | 4,397,047,321 | 4.68% |
| 2025-09-10 | 31.59 | 32.42 | 31.20 | 31.43 | 31.39 | qfq | 92,847,900 | 2,949,143,090 | 0.70% |
| 2025-09-09 | 32.34 | 32.64 | 31.20 | 31.21 | 31.17 | qfq | 115,228,411 | 3,657,327,719 | -5.34% |
| 2025-09-08 | 31.85 | 33.65 | 31.34 | 32.97 | 32.93 | qfq | 167,266,062 | 5,405,220,097 | 2.36% |
| 2025-09-05 | 31.32 | 32.50 | 30.26 | 32.21 | 32.17 | qfq | 171,511,502 | 5,386,016,254 | 1.23% |
| 2025-09-04 | 34.65 | 34.88 | 31.82 | 31.82 | 31.78 | qfq | 205,140,415 | 6,730,958,321 | -10.01% |
| 2025-09-03 | 33.90 | 37.13 | 33.25 | 35.36 | 35.32 | qfq | 258,865,047 | 9,124,646,986 | 3.57% |
| 2025-09-02 | 33.99 | 36.28 | 33.97 | 34.14 | 34.10 | qfq | 259,145,066 | 9,106,170,070 | -2.12% |
| 2025-09-01 | 35.44 | 36.00 | 33.58 | 34.88 | 34.84 | qfq | 327,152,969 | 11,323,892,738 | 5.41% |
| 2025-08-29 | 31.73 | 33.09 | 31.58 | 33.09 | 33.05 | qfq | 177,962,237 | 5,795,766,608 | 10.01% |
| 2025-08-28 | 29.48 | 30.09 | 29.16 | 30.08 | 30.05 | qfq | 86,794,619 | 2,582,083,979 | 1.97% |
| 2025-08-27 | 29.91 | 30.86 | 29.40 | 29.50 | 29.47 | qfq | 121,072,874 | 3,649,725,298 | -1.30% |
| 2025-08-26 | 29.79 | 30.48 | 29.55 | 29.89 | 29.86 | qfq | 80,242,454 | 2,402,403,454 | -0.43% |
| 2025-08-25 | 30.57 | 31.06 | 29.64 | 30.02 | 29.99 | qfq | 126,623,901 | 3,822,770,001 | -0.69% |
| 2025-08-22 | 28.87 | 30.48 | 28.87 | 30.23 | 30.20 | qfq | 140,909,517 | 4,225,976,890 | 4.71% |
| 2025-08-21 | 29.29 | 29.94 | 28.80 | 28.87 | 28.84 | qfq | 66,374,034 | 1,946,732,722 | -1.47% |
| 2025-08-20 | 28.59 | 29.56 | 28.32 | 29.30 | 29.27 | qfq | 76,574,137 | 2,208,824,552 | 1.74% |
| 2025-08-19 | 29.54 | 29.54 | 28.79 | 28.80 | 28.77 | qfq | 77,045,199 | 2,237,020,076 | -2.54% |
| 2025-08-18 | 28.97 | 29.66 | 28.56 | 29.55 | 29.52 | qfq | 101,556,896 | 2,955,529,413 | 3.11% |
| 2025-08-15 | 28.41 | 28.81 | 28.25 | 28.66 | 28.63 | qfq | 63,319,840 | 1,807,771,680 | 0.39% |
| 2025-08-14 | 28.94 | 29.50 | 28.00 | 28.55 | 28.52 | qfq | 107,966,929 | 3,109,084,471 | -0.14% |
| 2025-08-13 | 28.46 | 28.67 | 28.24 | 28.59 | 28.56 | qfq | 59,537,760 | 1,695,777,409 | -0.38% |
| 2025-08-12 | 27.40 | 28.95 | 27.13 | 28.70 | 28.67 | qfq | 107,460,238 | 3,043,809,655 | 4.55% |
| 2025-08-11 | 26.82 | 27.79 | 26.81 | 27.45 | 27.42 | qfq | 44,498,167 | 1,218,518,666 | 2.43% |
| 2025-08-08 | 27.38 | 27.38 | 26.79 | 26.80 | 26.77 | qfq | 40,139,852 | 1,082,164,046 | -2.72% |
| 2025-08-07 | 27.48 | 27.87 | 27.33 | 27.55 | 27.52 | qfq | 48,906,554 | 1,350,397,828 | -0.65% |
| 2025-08-06 | 27.00 | 27.88 | 26.74 | 27.73 | 27.70 | qfq | 50,460,521 | 1,380,972,925 | 1.84% |
| 2025-08-05 | 27.10 | 27.24 | 26.88 | 27.23 | 27.20 | qfq | 30,016,144 | 812,103,428 | 0.44% |
| 2025-08-04 | 26.82 | 27.24 | 26.80 | 27.11 | 27.08 | qfq | 30,041,579 | 812,252,022 | -0.07% |
| 2025-08-01 | 27.88 | 28.11 | 27.03 | 27.13 | 27.10 | qfq | 61,425,735 | 1,682,362,859 | -3.52% |
| 2025-07-31 | 27.81 | 28.50 | 27.70 | 28.12 | 28.09 | qfq | 91,686,864 | 2,580,674,963 | 0.86% |
| 2025-07-30 | 27.86 | 28.12 | 27.31 | 27.88 | 27.85 | qfq | 58,950,974 | 1,635,117,133 | 0.11% |
| 2025-07-29 | 27.35 | 28.10 | 27.30 | 27.85 | 27.82 | qfq | 71,310,082 | 1,983,170,277 | 1.27% |
| 2025-07-28 | 26.70 | 28.20 | 26.70 | 27.50 | 27.47 | qfq | 97,899,608 | 2,684,034,415 | 3.50% |
| 2025-07-25 | 26.48 | 26.64 | 26.13 | 26.57 | 26.54 | qfq | 38,163,073 | 1,006,953,921 | 0.72% |
| 2025-07-24 | 25.86 | 26.46 | 25.86 | 26.38 | 26.35 | qfq | 45,129,811 | 1,186,267,655 | 1.93% |
| 2025-07-23 | 25.90 | 26.16 | 25.79 | 25.88 | 25.85 | qfq | 27,834,273 | 722,500,165 | -0.46% |
| 2025-07-22 | 25.80 | 26.14 | 25.73 | 26.00 | 25.97 | qfq | 29,180,096 | 756,830,172 | 0.62% |
| 2025-07-21 | 25.83 | 25.98 | 25.68 | 25.84 | 25.81 | qfq | 23,499,558 | 606,854,230 | -0.46% |
| 2025-07-18 | 26.05 | 26.25 | 25.84 | 25.96 | 25.93 | qfq | 26,932,956 | 700,150,724 | -0.35% |
| 2025-07-17 | 25.61 | 26.05 | 25.44 | 26.05 | 26.02 | qfq | 39,158,676 | 1,010,367,955 | 0.54% |
| 2025-07-16 | 25.77 | 26.66 | 25.76 | 25.91 | 25.88 | qfq | 61,571,523 | 1,610,081,973 | 1.17% |
| 2025-07-15 | 25.73 | 25.87 | 25.38 | 25.61 | 25.58 | qfq | 25,891,890 | 662,647,926 | -0.58% |
| 2025-07-14 | 25.47 | 25.97 | 25.28 | 25.76 | 25.73 | qfq | 34,832,200 | 896,536,075 | 1.10% |
| 2025-07-11 | 24.95 | 25.76 | 24.76 | 25.48 | 25.45 | qfq | 40,667,078 | 1,031,659,913 | 2.29% |
| 2025-07-10 | 24.86 | 25.02 | 24.80 | 24.91 | 24.88 | qfq | 17,998,900 | 447,990,660 | -0.20% |
| 2025-07-09 | 25.18 | 25.28 | 24.86 | 24.96 | 24.93 | qfq | 20,688,232 | 518,421,025 | -1.07% |
| 2025-07-08 | 25.05 | 25.34 | 25.00 | 25.23 | 25.20 | qfq | 22,389,390 | 564,634,712 | 1.24% |
| 2025-07-07 | 25.01 | 25.19 | 24.81 | 24.92 | 24.89 | qfq | 16,710,143 | 416,252,482 | -0.68% |
| 2025-07-04 | 25.39 | 25.53 | 25.00 | 25.09 | 25.06 | qfq | 26,159,767 | 658,943,250 | -1.18% |
| 2025-07-03 | 25.20 | 25.48 | 25.14 | 25.39 | 25.36 | qfq | 23,360,135 | 591,078,187 | 0.40% |
| 2025-07-02 | 25.72 | 25.73 | 25.15 | 25.29 | 25.26 | qfq | 35,837,408 | 909,027,885 | -2.36% |
| 2025-07-01 | 25.51 | 26.50 | 25.33 | 25.90 | 25.87 | qfq | 56,965,163 | 1,477,891,114 | 1.09% |
| 2025-06-30 | 25.53 | 25.94 | 25.39 | 25.62 | 25.59 | qfq | 47,381,371 | 1,216,826,899 | 1.03% |
| 2025-06-27 | 25.09 | 25.98 | 24.85 | 25.36 | 25.33 | qfq | 73,559,339 | 1,865,805,871 | 2.67% |
| 2025-06-26 | 25.19 | 25.24 | 24.70 | 24.70 | 24.67 | qfq | 37,280,261 | 929,785,266 | -1.16% |
| 2025-06-25 | 24.86 | 25.00 | 24.61 | 24.99 | 24.96 | qfq | 40,337,997 | 1,002,147,967 | 1.17% |
| 2025-06-24 | 24.42 | 24.75 | 24.38 | 24.70 | 24.67 | qfq | 35,659,569 | 877,705,978 | 1.06% |
| 2025-06-23 | 23.30 | 24.70 | 23.28 | 24.44 | 24.41 | qfq | 56,701,467 | 1,381,903,926 | 3.60% |
| 2025-06-20 | 23.82 | 24.20 | 23.56 | 23.59 | 23.56 | qfq | 19,466,762 | 463,171,155 | -0.88% |
| 2025-06-19 | 23.97 | 24.19 | 23.70 | 23.80 | 23.77 | qfq | 27,024,800 | 647,171,489 | -1.12% |
| 2025-06-18 | 23.61 | 24.35 | 23.50 | 24.07 | 24.04 | qfq | 41,319,161 | 989,663,230 | 1.95% |
| 2025-06-17 | 23.40 | 23.97 | 23.32 | 23.61 | 23.58 | qfq | 31,470,084 | 745,536,881 | 1.33% |
| 2025-06-16 | 23.00 | 23.45 | 22.90 | 23.30 | 23.23 | qfq | 15,094,838 | 351,710,741 | 0.87% |
| 2025-06-13 | 23.26 | 23.49 | 23.03 | 23.10 | 23.03 | qfq | 23,260,534 | 539,675,008 | -0.99% |
| 2025-06-12 | 23.44 | 23.56 | 23.31 | 23.33 | 23.26 | qfq | 16,520,788 | 386,597,565 | -0.89% |
| 2025-06-11 | 23.46 | 23.79 | 23.46 | 23.54 | 23.47 | qfq | 14,554,013 | 343,777,123 | 0.17% |
| 2025-06-10 | 24.00 | 24.02 | 23.35 | 23.50 | 23.43 | qfq | 18,756,799 | 443,195,031 | -2.00% |
| 2025-06-09 | 23.87 | 24.09 | 23.82 | 23.98 | 23.91 | qfq | 14,446,962 | 346,314,763 | 0.46% |
| 2025-06-06 | 23.98 | 24.01 | 23.77 | 23.87 | 23.80 | qfq | 14,421,457 | 344,337,169 | -0.42% |
| 2025-06-05 | 23.51 | 24.00 | 23.40 | 23.97 | 23.90 | qfq | 23,363,102 | 556,105,291 | 1.96% |
| 2025-06-04 | 23.26 | 23.61 | 23.26 | 23.51 | 23.44 | qfq | 13,999,561 | 328,744,461 | 1.07% |
| 2025-06-03 | 23.10 | 23.51 | 23.08 | 23.26 | 23.19 | qfq | 13,164,846 | 307,060,472 | -0.77% |
| 2025-05-30 | 23.75 | 23.78 | 23.41 | 23.44 | 23.37 | qfq | 14,309,000 | 336,371,717 | -1.97% |
| 2025-05-29 | 23.30 | 23.94 | 23.28 | 23.91 | 23.84 | qfq | 22,905,619 | 543,277,057 | 2.57% |
| 2025-05-28 | 23.61 | 23.69 | 23.30 | 23.31 | 23.24 | qfq | 13,669,648 | 320,100,957 | -1.10% |
| 2025-05-27 | 23.83 | 23.87 | 23.51 | 23.57 | 23.50 | qfq | 12,507,004 | 295,628,385 | -1.50% |
| 2025-05-26 | 23.75 | 24.38 | 23.70 | 23.93 | 23.86 | qfq | 17,102,813 | 408,455,821 | 1.61% |
| 2025-05-23 | 24.01 | 24.19 | 23.54 | 23.55 | 23.48 | qfq | 21,658,842 | 516,938,275 | -2.04% |
| 2025-05-22 | 24.23 | 24.50 | 24.01 | 24.04 | 23.97 | qfq | 17,412,567 | 421,482,486 | -0.95% |
| 2025-05-21 | 24.51 | 24.51 | 24.14 | 24.27 | 24.20 | qfq | 17,227,724 | 418,348,655 | -0.98% |
| 2025-05-20 | 24.31 | 24.62 | 24.12 | 24.51 | 24.43 | qfq | 21,171,046 | 517,587,222 | 0.78% |
| 2025-05-19 | 24.18 | 24.40 | 23.80 | 24.32 | 24.25 | qfq | 50,705,436 | 1,221,108,680 | -3.49% |
| 2025-05-16 | 25.10 | 25.43 | 25.05 | 25.20 | 25.12 | qfq | 13,466,821 | 340,572,268 | 0.00% |
| 2025-05-15 | 26.00 | 26.01 | 25.20 | 25.20 | 25.12 | qfq | 22,974,143 | 585,622,483 | -2.85% |
| 2025-05-14 | 25.86 | 26.17 | 25.80 | 25.94 | 25.86 | qfq | 22,328,360 | 579,777,499 | 0.39% |
| 2025-05-13 | 26.37 | 26.37 | 25.81 | 25.84 | 25.76 | qfq | 21,608,048 | 562,351,530 | -0.84% |
| 2025-05-12 | 25.93 | 26.18 | 25.82 | 26.06 | 25.98 | qfq | 23,387,534 | 607,638,808 | 1.44% |
| 2025-05-09 | 26.25 | 26.25 | 25.55 | 25.69 | 25.61 | qfq | 25,138,125 | 648,238,956 | -2.32% |
| 2025-05-08 | 25.88 | 26.38 | 25.86 | 26.30 | 26.22 | qfq | 28,716,212 | 750,902,578 | 1.31% |
| 2025-05-07 | 26.53 | 26.58 | 25.80 | 25.96 | 25.88 | qfq | 31,330,226 | 817,131,350 | -0.92% |
| 2025-05-06 | 25.91 | 26.20 | 25.77 | 26.20 | 26.12 | qfq | 31,957,703 | 832,763,525 | 2.26% |
| 2025-04-30 | 25.37 | 25.75 | 25.24 | 25.62 | 25.54 | qfq | 23,336,382 | 597,634,060 | 0.99% |
| 2025-04-29 | 25.12 | 25.40 | 24.96 | 25.37 | 25.29 | qfq | 16,845,646 | 425,187,925 | 0.87% |
| 2025-04-28 | 25.43 | 25.58 | 25.13 | 25.15 | 25.07 | qfq | 17,922,400 | 453,632,163 | -1.10% |
| 2025-04-25 | 25.30 | 25.75 | 25.18 | 25.43 | 25.35 | qfq | 22,280,521 | 567,879,290 | 0.91% |
| 2025-04-24 | 25.90 | 25.90 | 25.16 | 25.20 | 25.12 | qfq | 25,455,968 | 647,067,726 | -2.51% |
| 2025-04-23 | 25.74 | 26.02 | 25.62 | 25.85 | 25.77 | qfq | 27,969,878 | 721,995,116 | 0.90% |
| 2025-04-22 | 25.60 | 25.98 | 25.48 | 25.62 | 25.54 | qfq | 26,562,049 | 683,055,622 | -0.08% |
| 2025-04-21 | 25.39 | 25.68 | 25.34 | 25.64 | 25.56 | qfq | 21,238,110 | 542,391,644 | 1.14% |
| 2025-04-18 | 25.40 | 25.58 | 25.18 | 25.35 | 25.27 | qfq | 23,083,814 | 584,740,528 | -0.86% |
| 2025-04-17 | 25.60 | 26.19 | 25.50 | 25.57 | 25.49 | qfq | 34,971,300 | 905,706,143 | -0.78% |
| 2025-04-16 | 25.75 | 26.12 | 25.35 | 25.77 | 25.69 | qfq | 31,889,844 | 820,460,168 | -0.08% |
| 2025-04-15 | 26.20 | 26.28 | 25.60 | 25.79 | 25.71 | qfq | 38,689,834 | 1,001,061,506 | -1.19% |
| 2025-04-14 | 26.16 | 26.36 | 25.95 | 26.10 | 26.02 | qfq | 77,918,169 | 2,035,033,200 | -0.61% |
| 2025-04-11 | 23.84 | 26.46 | 23.76 | 26.26 | 26.18 | qfq | 110,971,465 | 2,847,867,250 | 9.19% |
| 2025-04-10 | 24.20 | 24.60 | 23.94 | 24.05 | 23.98 | qfq | 46,831,368 | 1,136,058,606 | 2.43% |
| 2025-04-09 | 22.20 | 23.77 | 21.50 | 23.48 | 23.41 | qfq | 58,387,985 | 1,341,368,783 | 3.07% |
| 2025-04-08 | 23.50 | 24.11 | 22.10 | 22.78 | 22.71 | qfq | 57,774,216 | 1,326,839,476 | -4.65% |
| 2025-04-07 | 24.00 | 25.18 | 23.89 | 23.89 | 23.82 | qfq | 33,680,411 | 814,084,122 | -9.98% |
| 2025-04-03 | 26.58 | 27.19 | 26.28 | 26.54 | 26.46 | qfq | 22,067,881 | 589,280,015 | -1.26% |
| 2025-04-02 | 26.82 | 27.10 | 26.77 | 26.88 | 26.80 | qfq | 14,371,150 | 386,836,097 | 0.19% |
| 2025-04-01 | 26.87 | 27.16 | 26.79 | 26.83 | 26.75 | qfq | 17,448,300 | 469,934,637 | 0.22% |
| 2025-03-31 | 26.95 | 27.02 | 26.41 | 26.77 | 26.69 | qfq | 22,622,543 | 603,478,000 | -0.96% |
| 2025-03-28 | 27.26 | 27.34 | 27.03 | 27.03 | 26.95 | qfq | 16,600,800 | 450,984,810 | -0.88% |
| 2025-03-27 | 27.00 | 27.64 | 26.81 | 27.27 | 27.19 | qfq | 25,263,906 | 688,869,892 | 0.70% |
| 2025-03-26 | 27.14 | 27.40 | 27.04 | 27.08 | 27.00 | qfq | 16,130,207 | 438,652,932 | -0.22% |
| 2025-03-25 | 27.59 | 27.61 | 27.01 | 27.14 | 27.06 | qfq | 21,302,573 | 579,992,494 | -1.63% |
| 2025-03-24 | 27.30 | 27.59 | 26.85 | 27.59 | 27.51 | qfq | 27,097,980 | 737,637,472 | 0.69% |
| 2025-03-21 | 27.94 | 28.08 | 27.27 | 27.40 | 27.32 | qfq | 32,316,781 | 892,535,278 | -2.42% |
| 2025-03-20 | 28.37 | 28.46 | 28.04 | 28.08 | 27.99 | qfq | 23,581,100 | 666,001,974 | -0.99% |
| 2025-03-19 | 28.68 | 28.76 | 28.28 | 28.36 | 28.27 | qfq | 23,542,224 | 669,436,896 | -1.18% |
| 2025-03-18 | 28.65 | 28.96 | 28.55 | 28.70 | 28.61 | qfq | 27,815,675 | 799,203,125 | 0.42% |
| 2025-03-17 | 28.63 | 28.78 | 28.40 | 28.58 | 28.49 | qfq | 27,431,397 | 784,935,547 | -0.07% |
| 2025-03-14 | 27.80 | 28.60 | 27.68 | 28.60 | 28.51 | qfq | 42,663,504 | 1,204,455,180 | 2.91% |
| 2025-03-13 | 28.64 | 28.64 | 27.60 | 27.79 | 27.70 | qfq | 47,064,572 | 1,316,796,720 | -2.97% |
| 2025-03-12 | 28.65 | 28.95 | 28.52 | 28.64 | 28.55 | qfq | 34,094,301 | 979,043,843 | 0.32% |
| 2025-03-11 | 28.30 | 28.79 | 28.19 | 28.55 | 28.46 | qfq | 30,661,190 | 872,456,665 | -0.52% |
| 2025-03-10 | 28.75 | 28.95 | 28.45 | 28.70 | 28.61 | qfq | 28,775,053 | 823,763,526 | -0.38% |
| 2025-03-07 | 29.09 | 29.20 | 28.70 | 28.81 | 28.72 | qfq | 43,211,222 | 1,250,870,941 | -1.91% |
| 2025-03-06 | 29.00 | 29.55 | 29.00 | 29.37 | 29.28 | qfq | 53,795,771 | 1,578,011,277 | 1.70% |
| 2025-03-05 | 28.99 | 29.28 | 28.59 | 28.88 | 28.79 | qfq | 35,260,715 | 1,018,175,173 | -0.38% |
| 2025-03-04 | 28.02 | 29.14 | 27.94 | 28.99 | 28.90 | qfq | 48,829,780 | 1,399,242,354 | 1.97% |
| 2025-03-03 | 28.80 | 28.98 | 28.17 | 28.43 | 28.34 | qfq | 45,928,055 | 1,313,709,108 | -0.28% |
| 2025-02-28 | 30.04 | 30.26 | 28.37 | 28.51 | 28.42 | qfq | 77,297,190 | 2,260,327,471 | -6.16% |
| 2025-02-27 | 31.29 | 31.34 | 29.90 | 30.38 | 30.29 | qfq | 81,267,420 | 2,477,761,803 | -2.60% |
| 2025-02-26 | 31.00 | 31.40 | 30.37 | 31.19 | 31.09 | qfq | 85,817,097 | 2,647,718,523 | 0.61% |
| 2025-02-25 | 30.92 | 31.98 | 30.81 | 31.00 | 30.91 | qfq | 99,755,988 | 3,124,925,823 | -1.96% |
| 2025-02-24 | 30.91 | 32.50 | 30.78 | 31.62 | 31.52 | qfq | 147,793,499 | 4,665,923,121 | 2.40% |
| 2025-02-21 | 29.94 | 31.00 | 29.72 | 30.88 | 30.79 | qfq | 133,356,703 | 4,082,876,160 | 3.35% |
| 2025-02-20 | 30.20 | 30.24 | 29.65 | 29.88 | 29.79 | qfq | 65,326,302 | 1,952,644,744 | -1.81% |
| 2025-02-19 | 29.45 | 30.56 | 29.43 | 30.43 | 30.34 | qfq | 85,192,831 | 2,575,584,344 | 2.87% |
| 2025-02-18 | 30.35 | 30.98 | 29.39 | 29.58 | 29.49 | qfq | 86,052,337 | 2,606,270,164 | -3.46% |
| 2025-02-17 | 30.86 | 31.08 | 30.23 | 30.64 | 30.55 | qfq | 90,876,802 | 2,781,323,462 | -0.65% |
| 2025-02-14 | 29.80 | 31.00 | 29.10 | 30.84 | 30.75 | qfq | 124,506,943 | 3,778,629,452 | 4.01% |
| 2025-02-13 | 30.40 | 30.60 | 29.65 | 29.65 | 29.56 | qfq | 75,067,896 | 2,252,212,031 | -2.79% |
| 2025-02-12 | 29.50 | 30.59 | 29.42 | 30.50 | 30.41 | qfq | 109,699,844 | 3,295,809,144 | 3.64% |
| 2025-02-11 | 29.98 | 30.00 | 29.21 | 29.43 | 29.34 | qfq | 67,988,929 | 2,003,308,264 | -2.32% |
| 2025-02-10 | 30.39 | 30.55 | 29.90 | 30.13 | 30.04 | qfq | 83,191,958 | 2,510,055,661 | -0.76% |
| 2025-02-07 | 29.95 | 31.00 | 29.56 | 30.36 | 30.27 | qfq | 126,686,372 | 3,837,679,615 | 1.50% |
| 2025-02-06 | 28.71 | 30.00 | 28.66 | 29.91 | 29.82 | qfq | 93,117,685 | 2,761,556,765 | 3.24% |
| 2025-02-05 | 28.79 | 29.30 | 28.45 | 28.97 | 28.88 | qfq | 60,441,888 | 1,749,124,673 | 2.37% |
| 2025-01-27 | 29.36 | 29.50 | 28.30 | 28.30 | 28.21 | qfq | 55,531,801 | 1,596,800,046 | -1.97% |
| 2025-01-24 | 27.99 | 28.88 | 27.91 | 28.87 | 28.78 | qfq | 60,669,068 | 1,739,400,880 | 2.41% |
| 2025-01-23 | 29.40 | 29.69 | 28.18 | 28.19 | 28.10 | qfq | 79,228,233 | 2,294,213,113 | -2.36% |
| 2025-01-22 | 28.60 | 29.34 | 28.52 | 28.87 | 28.78 | qfq | 70,154,220 | 2,032,660,749 | 0.17% |
| 2025-01-21 | 29.00 | 29.05 | 28.36 | 28.82 | 28.73 | qfq | 57,262,010 | 1,644,951,151 | -0.21% |
| 2025-01-20 | 28.72 | 29.19 | 28.51 | 28.88 | 28.79 | qfq | 65,108,438 | 1,878,314,450 | 0.56% |
| 2025-01-17 | 28.25 | 29.24 | 28.17 | 28.72 | 28.63 | qfq | 70,947,311 | 2,038,268,816 | 0.91% |
| 2025-01-16 | 28.77 | 29.44 | 28.10 | 28.46 | 28.37 | qfq | 69,623,096 | 2,000,679,941 | 0.67% |
| 2025-01-15 | 28.51 | 28.85 | 28.20 | 28.27 | 28.18 | qfq | 61,388,646 | 1,748,236,959 | -1.50% |
| 2025-01-14 | 27.47 | 28.75 | 26.90 | 28.70 | 28.61 | qfq | 88,703,342 | 2,488,478,292 | 5.55% |
| 2025-01-13 | 26.98 | 27.53 | 26.73 | 27.19 | 27.11 | qfq | 62,297,944 | 1,687,691,569 | -2.72% |
| 2025-01-10 | 27.35 | 29.28 | 27.19 | 27.95 | 27.86 | qfq | 123,652,573 | 3,534,254,356 | 1.49% |
| 2025-01-09 | 27.00 | 28.30 | 26.92 | 27.54 | 27.46 | qfq | 65,959,085 | 1,824,434,626 | 1.44% |
| 2025-01-08 | 27.12 | 27.72 | 26.19 | 27.15 | 27.07 | qfq | 66,871,200 | 1,801,475,666 | -0.98% |
| 2025-01-07 | 26.54 | 27.43 | 26.31 | 27.42 | 27.34 | qfq | 62,574,362 | 1,683,510,523 | 3.79% |
| 2025-01-06 | 26.10 | 27.26 | 25.90 | 26.42 | 26.34 | qfq | 59,782,720 | 1,580,650,330 | 0.88% |
| 2025-01-03 | 27.46 | 27.64 | 26.15 | 26.19 | 26.11 | qfq | 67,464,276 | 1,804,072,214 | -4.62% |
| 2025-01-02 | 29.11 | 29.14 | 27.00 | 27.46 | 27.38 | qfq | 103,669,600 | 2,911,975,970 | -7.07% |
| 2024-12-31 | 31.50 | 31.52 | 29.50 | 29.55 | 29.46 | qfq | 104,919,974 | 3,180,768,126 | -6.69% |
| 2024-12-30 | 30.80 | 32.00 | 30.63 | 31.67 | 31.57 | qfq | 122,528,886 | 3,856,860,067 | 2.82% |
| 2024-12-27 | 30.74 | 31.98 | 30.60 | 30.80 | 30.71 | qfq | 133,146,501 | 4,151,366,099 | -0.32% |
| 2024-12-26 | 29.25 | 31.00 | 29.15 | 30.90 | 30.81 | qfq | 120,733,204 | 3,675,368,959 | 4.99% |
| 2024-12-25 | 29.80 | 30.11 | 29.27 | 29.43 | 29.34 | qfq | 50,729,701 | 1,504,531,477 | -1.47% |
| 2024-12-24 | 29.44 | 29.99 | 28.81 | 29.87 | 29.78 | qfq | 70,370,750 | 2,068,058,170 | 1.50% |
| 2024-12-23 | 30.00 | 30.37 | 29.25 | 29.43 | 29.34 | qfq | 75,038,793 | 2,235,208,486 | -2.49% |
| 2024-12-20 | 29.19 | 30.81 | 28.98 | 30.18 | 30.09 | qfq | 128,334,078 | 3,853,205,570 | 2.86% |
| 2024-12-19 | 28.28 | 29.58 | 28.20 | 29.34 | 29.25 | qfq | 83,856,413 | 2,445,651,609 | 1.88% |
| 2024-12-18 | 28.33 | 29.10 | 28.03 | 28.80 | 28.71 | qfq | 65,870,297 | 1,887,330,113 | 1.91% |
| 2024-12-17 | 28.33 | 28.96 | 28.20 | 28.26 | 28.17 | qfq | 50,787,925 | 1,450,646,702 | -0.84% |
| 2024-12-16 | 29.16 | 29.24 | 28.40 | 28.50 | 28.41 | qfq | 54,288,852 | 1,560,063,151 | -2.23% |
| 2024-12-13 | 29.51 | 29.87 | 28.92 | 29.15 | 29.06 | qfq | 72,008,118 | 2,110,665,847 | -2.15% |
| 2024-12-12 | 29.65 | 30.00 | 29.30 | 29.79 | 29.70 | qfq | 59,010,079 | 1,748,353,972 | -0.03% |
| 2024-12-11 | 29.48 | 30.30 | 29.41 | 29.80 | 29.71 | qfq | 64,443,963 | 1,922,927,787 | 1.05% |
| 2024-12-10 | 30.60 | 30.79 | 29.46 | 29.49 | 29.40 | qfq | 83,554,869 | 2,511,165,213 | 0.00% |
| 2024-12-09 | 30.00 | 30.19 | 29.34 | 29.49 | 29.40 | qfq | 75,721,548 | 2,247,049,361 | -2.90% |
| 2024-12-06 | 30.41 | 30.88 | 29.71 | 30.37 | 30.28 | qfq | 93,737,689 | 2,842,248,326 | -0.52% |
| 2024-12-05 | 30.49 | 31.30 | 30.36 | 30.53 | 30.44 | qfq | 83,845,413 | 2,567,409,118 | -1.07% |
| 2024-12-04 | 31.61 | 32.70 | 30.74 | 30.86 | 30.77 | qfq | 136,133,865 | 4,313,231,507 | 0.16% |
| 2024-12-03 | 31.89 | 32.09 | 30.40 | 30.81 | 30.72 | qfq | 121,358,205 | 3,784,608,071 | -2.13% |
| 2024-12-02 | 29.80 | 31.70 | 29.70 | 31.48 | 31.38 | qfq | 156,383,289 | 4,827,968,081 | 4.97% |
| 2024-11-29 | 29.27 | 30.60 | 28.68 | 29.99 | 29.90 | qfq | 131,956,239 | 3,912,622,715 | 1.21% |
| 2024-11-28 | 29.79 | 30.41 | 29.30 | 29.63 | 29.54 | qfq | 117,153,200 | 3,500,410,042 | -0.47% |
| 2024-11-27 | 29.00 | 29.88 | 28.33 | 29.77 | 29.68 | qfq | 108,124,364 | 3,159,607,258 | 2.69% |
| 2024-11-26 | 29.26 | 29.86 | 28.93 | 28.99 | 28.90 | qfq | 67,606,898 | 1,982,785,009 | -1.46% |
| 2024-11-25 | 29.71 | 30.41 | 28.68 | 29.42 | 29.33 | qfq | 107,792,606 | 3,172,171,238 | -0.81% |
| 2024-11-22 | 31.60 | 31.98 | 29.66 | 29.66 | 29.57 | qfq | 150,020,636 | 4,620,107,479 | -6.99% |
| 2024-11-21 | 31.12 | 32.60 | 31.04 | 31.89 | 31.79 | qfq | 153,334,027 | 4,890,681,703 | 1.27% |
| 2024-11-20 | 30.83 | 32.25 | 30.55 | 31.49 | 31.39 | qfq | 151,401,652 | 4,754,323,231 | 1.16% |
| 2024-11-19 | 29.70 | 31.23 | 29.51 | 31.13 | 31.03 | qfq | 160,077,635 | 4,859,829,608 | 4.81% |
| 2024-11-18 | 30.66 | 31.88 | 29.40 | 29.70 | 29.61 | qfq | 166,902,036 | 5,065,292,429 | -4.69% |
| 2024-11-15 | 33.91 | 34.00 | 31.14 | 31.16 | 31.06 | qfq | 245,516,834 | 7,943,862,886 | -9.92% |
| 2024-11-14 | 33.30 | 36.50 | 32.49 | 34.59 | 34.48 | qfq | 303,945,764 | 10,429,845,820 | 2.01% |
| 2024-11-13 | 35.60 | 36.38 | 33.89 | 33.91 | 33.81 | qfq | 232,691,252 | 8,070,897,851 | -7.35% |
| 2024-11-12 | 36.88 | 37.80 | 35.00 | 36.60 | 36.49 | qfq | 302,805,269 | 10,991,226,125 | -0.73% |
| 2024-11-11 | 35.06 | 36.87 | 34.40 | 36.87 | 36.76 | qfq | 304,754,735 | 11,024,044,939 | 9.99% |
| 2024-11-08 | 34.73 | 36.66 | 33.28 | 33.52 | 33.42 | qfq | 308,131,674 | 10,722,952,801 | -0.95% |
| 2024-11-07 | 32.95 | 36.16 | 32.00 | 33.84 | 33.74 | qfq | 337,468,275 | 11,349,190,162 | -2.56% |
| 2024-11-06 | 32.00 | 34.73 | 30.29 | 34.73 | 34.62 | qfq | 456,531,875 | 14,861,804,311 | 10.01% |
| 2024-11-05 | 29.24 | 31.57 | 28.61 | 31.57 | 31.47 | qfq | 317,065,803 | 9,598,103,851 | 10.00% |
| 2024-11-04 | 29.72 | 30.88 | 27.00 | 28.70 | 28.61 | qfq | 358,167,304 | 10,370,117,503 | -3.43% |
| 2024-11-01 | 29.72 | 29.72 | 28.25 | 29.72 | 29.63 | qfq | 336,393,481 | 9,926,188,993 | 9.99% |
| 2024-10-31 | 24.46 | 27.02 | 23.80 | 27.02 | 26.94 | qfq | 195,718,995 | 4,961,697,841 | 10.02% |
| 2024-10-30 | 23.38 | 24.90 | 23.31 | 24.56 | 24.48 | qfq | 188,094,576 | 4,583,380,241 | 5.18% |
| 2024-10-29 | 23.50 | 24.00 | 23.27 | 23.35 | 23.28 | qfq | 105,168,780 | 2,485,400,659 | -0.51% |
| 2024-10-28 | 23.54 | 23.58 | 23.08 | 23.47 | 23.40 | qfq | 65,010,051 | 1,516,400,181 | -0.25% |
| 2024-10-25 | 23.39 | 23.85 | 23.20 | 23.53 | 23.46 | qfq | 70,117,576 | 1,646,284,894 | 1.03% |
| 2024-10-24 | 23.43 | 23.70 | 23.00 | 23.29 | 23.22 | qfq | 66,906,397 | 1,563,312,212 | 0.09% |
| 2024-10-23 | 23.71 | 23.79 | 23.17 | 23.27 | 23.20 | qfq | 79,286,411 | 1,860,115,371 | -2.19% |
| 2024-10-22 | 23.37 | 24.07 | 23.07 | 23.79 | 23.72 | qfq | 104,758,278 | 2,473,183,238 | 1.02% |
| 2024-10-21 | 23.26 | 24.26 | 22.95 | 23.55 | 23.48 | qfq | 161,971,212 | 3,823,399,488 | 2.75% |
| 2024-10-18 | 21.40 | 23.45 | 21.40 | 22.92 | 22.85 | qfq | 147,209,203 | 3,317,210,914 | 7.45% |
| 2024-10-17 | 21.70 | 21.90 | 21.30 | 21.33 | 21.26 | qfq | 61,913,727 | 1,337,926,865 | -0.14% |
| 2024-10-16 | 21.13 | 21.77 | 21.12 | 21.36 | 21.29 | qfq | 58,888,321 | 1,261,104,663 | -1.66% |
| 2024-10-15 | 21.88 | 22.64 | 21.71 | 21.72 | 21.65 | qfq | 100,250,323 | 2,217,155,622 | -2.60% |
| 2024-10-14 | 21.30 | 22.30 | 20.70 | 22.30 | 22.23 | qfq | 159,772,094 | 3,428,807,908 | -0.31% |
| 2024-10-11 | 23.32 | 23.88 | 22.07 | 22.37 | 22.30 | qfq | 86,396,018 | 1,971,699,946 | -5.77% |
| 2024-10-10 | 24.83 | 25.25 | 23.23 | 23.74 | 23.67 | qfq | 127,196,070 | 3,062,425,638 | -4.66% |
| 2024-10-09 | 24.80 | 27.10 | 23.93 | 24.90 | 24.82 | qfq | 227,120,464 | 5,751,301,664 | -1.11% |
| 2024-10-08 | 25.18 | 25.18 | 23.80 | 25.18 | 25.10 | qfq | 185,866,396 | 4,651,391,921 | 10.00% |
| 2024-09-30 | 21.71 | 22.90 | 21.18 | 22.89 | 22.82 | qfq | 147,913,899 | 3,280,518,021 | 9.52% |
| 2024-09-27 | 20.06 | 21.21 | 20.06 | 20.90 | 20.84 | qfq | 94,567,542 | 1,947,248,539 | 5.24% |
| 2024-09-26 | 19.02 | 19.87 | 18.96 | 19.86 | 19.80 | qfq | 69,271,314 | 1,348,020,499 | 4.03% |
| 2024-09-25 | 19.16 | 19.58 | 18.99 | 19.09 | 19.03 | qfq | 73,071,748 | 1,410,331,304 | 0.21% |
| 2024-09-24 | 18.35 | 19.06 | 18.11 | 19.05 | 18.99 | qfq | 67,824,282 | 1,265,208,830 | 4.44% |
| 2024-09-23 | 18.21 | 18.64 | 18.08 | 18.24 | 18.18 | qfq | 28,999,300 | 533,032,543 | -0.16% |
| 2024-09-20 | 18.49 | 18.55 | 18.13 | 18.27 | 18.21 | qfq | 29,276,508 | 534,638,315 | -1.03% |
| 2024-09-19 | 18.41 | 18.67 | 18.12 | 18.46 | 18.40 | qfq | 37,666,510 | 694,415,416 | 0.87% |
| 2024-09-18 | 18.37 | 18.43 | 17.88 | 18.30 | 18.24 | qfq | 22,829,470 | 413,547,936 | 0.33% |
| 2024-09-13 | 18.47 | 18.64 | 18.22 | 18.24 | 18.18 | qfq | 23,381,981 | 430,810,099 | -1.30% |
| 2024-09-12 | 18.67 | 18.81 | 18.47 | 18.48 | 18.42 | qfq | 27,930,821 | 520,780,644 | -0.11% |
| 2024-09-11 | 18.50 | 18.69 | 18.37 | 18.50 | 18.44 | qfq | 20,457,483 | 378,811,489 | -1.02% |
| 2024-09-10 | 18.55 | 18.80 | 18.19 | 18.69 | 18.63 | qfq | 30,379,110 | 561,100,428 | 1.03% |
| 2024-09-09 | 18.33 | 18.61 | 18.28 | 18.50 | 18.44 | qfq | 21,096,370 | 389,847,567 | 0.22% |
| 2024-09-06 | 19.11 | 19.13 | 18.40 | 18.46 | 18.40 | qfq | 36,534,606 | 683,800,493 | -3.15% |
| 2024-09-05 | 18.97 | 19.23 | 18.93 | 19.06 | 19.00 | qfq | 22,494,622 | 428,971,411 | 0.53% |
| 2024-09-04 | 18.80 | 19.18 | 18.72 | 18.96 | 18.90 | qfq | 26,303,204 | 498,086,305 | -0.99% |
| 2024-09-03 | 19.05 | 19.32 | 18.99 | 19.15 | 19.09 | qfq | 25,989,038 | 497,469,335 | 0.84% |
| 2024-09-02 | 19.89 | 19.93 | 18.98 | 18.99 | 18.93 | qfq | 48,232,259 | 934,820,595 | -4.57% |
| 2024-08-30 | 19.32 | 20.13 | 19.25 | 19.90 | 19.84 | qfq | 59,766,269 | 1,188,227,721 | 3.06% |
| 2024-08-29 | 18.92 | 19.55 | 18.76 | 19.31 | 19.25 | qfq | 41,911,086 | 807,098,347 | 1.21% |
| 2024-08-28 | 18.76 | 19.10 | 18.75 | 19.08 | 19.02 | qfq | 26,856,924 | 509,444,205 | 1.27% |
| 2024-08-27 | 19.15 | 19.18 | 18.73 | 18.84 | 18.78 | qfq | 33,944,003 | 643,222,034 | -2.28% |
| 2024-08-26 | 19.27 | 19.62 | 19.16 | 19.28 | 19.22 | qfq | 28,468,350 | 550,833,262 | 0.21% |
| 2024-08-23 | 19.06 | 19.34 | 19.06 | 19.24 | 19.18 | qfq | 29,544,500 | 567,639,626 | 0.37% |
| 2024-08-22 | 19.41 | 19.50 | 19.06 | 19.17 | 19.11 | qfq | 43,644,145 | 839,570,669 | -1.44% |
| 2024-08-21 | 20.31 | 20.42 | 19.35 | 19.45 | 19.39 | qfq | 69,527,312 | 1,375,928,750 | -4.23% |
| 2024-08-20 | 20.91 | 20.92 | 20.31 | 20.31 | 20.25 | qfq | 34,496,813 | 709,217,222 | -3.01% |
| 2024-08-19 | 20.66 | 21.02 | 20.40 | 20.94 | 20.88 | qfq | 40,458,941 | 843,919,392 | 1.40% |
| 2024-08-16 | 20.73 | 20.84 | 20.61 | 20.65 | 20.59 | qfq | 34,577,230 | 716,308,702 | -0.24% |
| 2024-08-15 | 20.45 | 20.93 | 20.38 | 20.70 | 20.64 | qfq | 33,134,856 | 685,867,801 | 0.49% |
| 2024-08-14 | 20.81 | 20.89 | 20.60 | 20.60 | 20.54 | qfq | 27,698,200 | 575,209,915 | -0.87% |
| 2024-08-13 | 20.48 | 20.78 | 20.39 | 20.78 | 20.72 | qfq | 25,960,926 | 535,084,776 | 1.42% |
| 2024-08-12 | 20.45 | 20.73 | 20.27 | 20.49 | 20.43 | qfq | 27,338,966 | 559,717,692 | -0.82% |
| 2024-08-09 | 21.16 | 21.28 | 20.64 | 20.66 | 20.60 | qfq | 39,621,499 | 829,095,945 | -0.39% |
| 2024-08-08 | 20.41 | 21.08 | 20.10 | 20.74 | 20.68 | qfq | 46,570,376 | 960,714,961 | 0.24% |
| 2024-08-07 | 21.04 | 21.14 | 20.65 | 20.69 | 20.63 | qfq | 41,118,614 | 859,766,155 | -1.71% |
| 2024-08-06 | 21.20 | 21.35 | 20.64 | 21.05 | 20.99 | qfq | 44,502,990 | 930,147,946 | 1.40% |
| 2024-08-05 | 21.44 | 22.12 | 20.76 | 20.76 | 20.70 | qfq | 71,752,631 | 1,534,185,425 | -4.68% |
| 2024-08-02 | 22.14 | 22.57 | 21.78 | 21.78 | 21.71 | qfq | 67,646,743 | 1,494,457,212 | -4.14% |
| 2024-08-01 | 22.85 | 23.07 | 22.49 | 22.72 | 22.65 | qfq | 83,683,557 | 1,908,897,832 | -0.13% |
| 2024-07-31 | 22.19 | 22.93 | 21.94 | 22.75 | 22.68 | qfq | 96,533,312 | 2,175,710,796 | 2.62% |
| 2024-07-30 | 21.53 | 22.17 | 20.97 | 22.17 | 22.10 | qfq | 71,160,177 | 1,536,457,984 | 2.17% |
| 2024-07-29 | 21.90 | 22.18 | 21.66 | 21.70 | 21.63 | qfq | 49,346,755 | 1,080,083,175 | -0.96% |
| 2024-07-26 | 21.71 | 22.09 | 21.46 | 21.91 | 21.84 | qfq | 55,210,442 | 1,202,221,718 | 1.39% |
| 2024-07-25 | 21.83 | 22.03 | 21.40 | 21.61 | 21.54 | qfq | 55,830,327 | 1,210,748,524 | -1.68% |
| 2024-07-24 | 22.39 | 22.79 | 21.82 | 21.98 | 21.91 | qfq | 69,961,496 | 1,560,924,166 | -1.96% |
| 2024-07-23 | 23.59 | 23.77 | 22.41 | 22.42 | 22.35 | qfq | 92,579,132 | 2,130,384,080 | -4.92% |
| 2024-07-22 | 23.93 | 23.96 | 23.43 | 23.58 | 23.51 | qfq | 80,754,808 | 1,911,032,939 | -0.51% |
| 2024-07-19 | 22.79 | 24.22 | 22.70 | 23.70 | 23.63 | qfq | 127,617,976 | 3,016,441,211 | 3.72% |
| 2024-07-18 | 22.51 | 23.09 | 21.74 | 22.85 | 22.78 | qfq | 108,692,293 | 2,439,895,656 | -1.00% |
| 2024-07-17 | 23.64 | 23.93 | 23.05 | 23.08 | 23.01 | qfq | 87,778,304 | 2,063,206,056 | -2.86% |
| 2024-07-16 | 23.31 | 23.85 | 23.14 | 23.76 | 23.69 | qfq | 92,156,425 | 2,171,976,721 | 1.11% |
| 2024-07-15 | 23.56 | 23.76 | 23.23 | 23.50 | 23.43 | qfq | 90,432,643 | 2,130,207,787 | 0.43% |
| 2024-07-12 | 23.03 | 23.54 | 22.89 | 23.40 | 23.33 | qfq | 74,123,991 | 1,722,454,860 | 0.30% |
| 2024-07-11 | 23.36 | 23.65 | 22.88 | 23.33 | 23.26 | qfq | 99,157,751 | 2,305,154,203 | 1.66% |
| 2024-07-10 | 22.71 | 23.19 | 22.68 | 22.95 | 22.88 | qfq | 93,187,923 | 2,139,366,064 | 0.61% |
| 2024-07-09 | 21.03 | 22.94 | 20.90 | 22.81 | 22.74 | qfq | 149,688,082 | 3,311,759,898 | 9.19% |
| 2024-07-08 | 21.29 | 21.53 | 20.77 | 20.89 | 20.83 | qfq | 59,163,571 | 1,252,805,737 | -1.46% |
| 2024-07-05 | 22.02 | 22.02 | 20.77 | 21.20 | 21.14 | qfq | 86,071,765 | 1,829,894,230 | -3.77% |
| 2024-07-04 | 22.32 | 22.63 | 21.95 | 22.03 | 21.96 | qfq | 61,268,149 | 1,363,599,273 | -2.74% |
| 2024-07-03 | 22.28 | 22.84 | 21.89 | 22.65 | 22.58 | qfq | 80,675,199 | 1,810,346,395 | 2.03% |
| 2024-07-02 | 22.55 | 22.75 | 22.15 | 22.20 | 22.13 | qfq | 59,534,655 | 1,337,617,919 | -1.64% |
| 2024-07-01 | 22.47 | 22.70 | 22.03 | 22.57 | 22.50 | qfq | 59,980,297 | 1,344,982,198 | 0.80% |
| 2024-06-28 | 22.00 | 22.74 | 21.90 | 22.39 | 22.32 | qfq | 76,591,352 | 1,719,340,569 | 1.45% |
| 2024-06-27 | 22.25 | 22.84 | 22.04 | 22.07 | 22.00 | qfq | 78,078,392 | 1,749,530,525 | -2.17% |
| 2024-06-26 | 22.06 | 22.71 | 21.68 | 22.56 | 22.49 | qfq | 85,417,209 | 1,893,798,929 | 2.78% |
| 2024-06-25 | 22.84 | 23.05 | 21.80 | 21.95 | 21.88 | qfq | 113,458,656 | 2,524,940,217 | -3.90% |
| 2024-06-24 | 23.66 | 24.29 | 22.51 | 22.84 | 22.76 | qfq | 108,749,351 | 2,570,199,952 | -4.03% |
| 2024-06-21 | 23.50 | 24.08 | 23.50 | 23.80 | 23.71 | qfq | 75,213,946 | 1,792,259,632 | -1.20% |
| 2024-06-20 | 24.32 | 24.87 | 24.05 | 24.09 | 24.00 | qfq | 130,674,760 | 3,196,791,285 | -2.78% |
| 2024-06-19 | 23.93 | 25.01 | 23.35 | 24.78 | 24.69 | qfq | 192,469,982 | 4,666,189,797 | 3.55% |
| 2024-06-18 | 24.10 | 24.16 | 23.70 | 23.93 | 23.84 | qfq | 101,653,722 | 2,431,358,407 | -0.13% |
| 2024-06-17 | 23.20 | 24.33 | 22.98 | 23.96 | 23.87 | qfq | 136,834,518 | 3,242,999,367 | 3.19% |
| 2024-06-14 | 23.13 | 23.40 | 22.77 | 23.22 | 23.14 | qfq | 117,598,280 | 2,713,481,225 | -1.19% |
| 2024-06-13 | 24.30 | 24.57 | 23.50 | 23.50 | 23.42 | qfq | 149,578,710 | 3,604,699,339 | -3.65% |
| 2024-06-12 | 23.94 | 24.45 | 23.68 | 24.39 | 24.30 | qfq | 152,803,346 | 3,674,909,286 | 0.74% |
| 2024-06-11 | 24.06 | 24.83 | 24.01 | 24.21 | 24.12 | qfq | 186,218,214 | 4,537,481,695 | -0.29% |
| 2024-06-07 | 23.30 | 24.66 | 23.23 | 24.28 | 24.19 | qfq | 182,629,278 | 4,387,033,470 | 2.97% |
| 2024-06-06 | 23.28 | 24.26 | 22.79 | 23.58 | 23.50 | qfq | 194,546,344 | 4,569,100,072 | 3.88% |
| 2024-06-05 | 22.90 | 23.53 | 22.69 | 22.70 | 22.62 | qfq | 107,946,618 | 2,496,742,562 | -1.39% |
| 2024-06-04 | 23.21 | 23.35 | 22.51 | 23.02 | 22.94 | qfq | 120,777,323 | 2,766,169,181 | -2.04% |
| 2024-06-03 | 22.90 | 23.69 | 22.68 | 23.50 | 23.42 | qfq | 139,006,047 | 3,237,756,849 | 2.31% |
| 2024-05-31 | 23.40 | 24.20 | 22.87 | 22.97 | 22.89 | qfq | 152,541,695 | 3,576,752,487 | -3.32% |
| 2024-05-30 | 22.95 | 24.50 | 22.73 | 23.76 | 23.67 | qfq | 186,628,378 | 4,378,365,184 | 1.89% |
| 2024-05-29 | 22.00 | 23.35 | 21.90 | 23.32 | 23.24 | qfq | 177,836,350 | 4,064,898,919 | 4.62% |
| 2024-05-28 | 21.85 | 23.78 | 21.41 | 22.29 | 22.21 | qfq | 194,177,891 | 4,343,106,362 | 2.81% |
| 2024-05-27 | 20.66 | 21.68 | 19.78 | 21.68 | 21.60 | qfq | 132,453,149 | 2,748,203,084 | 4.94% |
| 2024-05-24 | 21.01 | 21.27 | 20.60 | 20.66 | 20.59 | qfq | 86,036,016 | 1,796,349,885 | -3.10% |
| 2024-05-23 | 21.09 | 21.88 | 20.83 | 21.32 | 21.24 | qfq | 144,784,011 | 3,086,624,628 | 1.09% |
| 2024-05-22 | 20.88 | 21.15 | 20.40 | 21.09 | 21.01 | qfq | 101,342,420 | 2,110,631,388 | 3.03% |
| 2024-05-21 | 20.76 | 20.94 | 20.42 | 20.47 | 20.40 | qfq | 58,938,228 | 1,214,471,656 | -2.24% |
| 2024-05-20 | 20.70 | 21.13 | 20.56 | 20.94 | 20.86 | qfq | 76,468,741 | 1,595,747,792 | 0.58% |
| 2024-05-17 | 20.50 | 20.94 | 20.25 | 20.82 | 20.75 | qfq | 85,560,425 | 1,765,671,317 | 0.29% |
| 2024-05-16 | 21.15 | 21.38 | 20.58 | 20.76 | 20.69 | qfq | 130,921,216 | 2,754,176,781 | -0.72% |
| 2024-05-15 | 19.56 | 21.58 | 19.43 | 20.91 | 20.84 | qfq | 178,399,537 | 3,759,266,772 | 6.57% |
| 2024-05-14 | 19.74 | 20.26 | 19.62 | 19.62 | 19.55 | qfq | 38,928,603 | 771,026,825 | -0.15% |
| 2024-05-13 | 19.81 | 20.06 | 19.55 | 19.65 | 19.58 | qfq | 42,915,365 | 847,223,098 | -1.90% |
| 2024-05-10 | 20.75 | 20.79 | 19.90 | 20.03 | 19.96 | qfq | 64,514,219 | 1,303,581,108 | -3.89% |
| 2024-05-09 | 20.36 | 21.14 | 20.30 | 20.84 | 20.77 | qfq | 59,151,043 | 1,230,687,361 | 1.71% |
| 2024-05-08 | 20.70 | 21.00 | 20.46 | 20.49 | 20.42 | qfq | 45,243,206 | 936,708,275 | -1.06% |
| 2024-05-07 | 21.12 | 21.15 | 20.59 | 20.71 | 20.64 | qfq | 59,774,392 | 1,243,888,116 | -2.03% |
| 2024-05-06 | 21.25 | 21.33 | 21.00 | 21.14 | 21.06 | qfq | 59,540,219 | 1,259,543,687 | 0.76% |
| 2024-04-30 | 21.13 | 21.24 | 20.67 | 20.98 | 20.90 | qfq | 55,468,082 | 1,162,771,081 | -1.13% |
| 2024-04-29 | 21.31 | 21.47 | 20.75 | 21.22 | 21.14 | qfq | 107,669,854 | 2,276,575,921 | 0.47% |
| 2024-04-26 | 20.05 | 21.19 | 20.05 | 21.12 | 21.04 | qfq | 59,838,211 | 1,243,837,864 | 5.55% |
| 2024-04-25 | 19.48 | 20.46 | 19.43 | 20.01 | 19.94 | qfq | 41,746,187 | 836,671,804 | 1.57% |
| 2024-04-24 | 19.20 | 19.83 | 18.91 | 19.70 | 19.63 | qfq | 46,988,871 | 912,232,880 | 4.12% |
| 2024-04-23 | 19.28 | 19.40 | 18.68 | 18.92 | 18.85 | qfq | 33,700,519 | 638,325,409 | -1.10% |
| 2024-04-22 | 19.00 | 19.26 | 18.40 | 19.13 | 19.06 | qfq | 50,422,693 | 957,030,639 | -3.34% |
| 2024-04-19 | 20.28 | 20.46 | 19.64 | 19.79 | 19.72 | qfq | 39,210,731 | 781,418,984 | -3.23% |
| 2024-04-18 | 20.33 | 20.88 | 19.90 | 20.45 | 20.38 | qfq | 39,953,912 | 816,547,737 | -1.02% |
| 2024-04-17 | 19.90 | 20.67 | 19.90 | 20.66 | 20.59 | qfq | 48,641,167 | 991,404,767 | 5.14% |
| 2024-04-16 | 20.31 | 20.58 | 19.55 | 19.65 | 19.58 | qfq | 53,219,718 | 1,062,329,887 | -4.15% |
| 2024-04-15 | 20.98 | 21.25 | 20.10 | 20.50 | 20.43 | qfq | 69,778,020 | 1,436,146,435 | -3.94% |
| 2024-04-12 | 21.15 | 21.89 | 20.96 | 21.34 | 21.26 | qfq | 46,524,553 | 998,646,126 | 1.57% |
| 2024-04-11 | 20.82 | 21.55 | 20.73 | 21.01 | 20.93 | qfq | 33,451,001 | 709,406,353 | 0.91% |
| 2024-04-10 | 21.44 | 21.59 | 20.67 | 20.82 | 20.75 | qfq | 34,454,528 | 725,195,427 | -3.43% |
| 2024-04-09 | 21.20 | 21.63 | 20.91 | 21.56 | 21.48 | qfq | 29,136,667 | 619,618,549 | 1.51% |
| 2024-04-08 | 22.04 | 22.07 | 21.20 | 21.24 | 21.16 | qfq | 41,689,092 | 901,545,281 | -4.41% |
| 2024-04-03 | 22.19 | 22.60 | 21.70 | 22.22 | 22.14 | qfq | 45,394,876 | 1,008,224,618 | 0.05% |
| 2024-04-02 | 22.70 | 23.00 | 22.02 | 22.21 | 22.13 | qfq | 44,174,396 | 993,622,995 | -2.12% |
| 2024-04-01 | 22.30 | 22.86 | 22.25 | 22.69 | 22.61 | qfq | 40,604,932 | 915,698,409 | 0.89% |
| 2024-03-29 | 22.17 | 22.59 | 21.75 | 22.49 | 22.41 | qfq | 37,321,071 | 825,050,695 | 1.44% |
| 2024-03-28 | 21.80 | 22.60 | 21.61 | 22.17 | 22.09 | qfq | 55,084,144 | 1,218,320,270 | 1.70% |
| 2024-03-27 | 23.01 | 23.15 | 21.80 | 21.80 | 21.72 | qfq | 50,754,335 | 1,126,590,893 | -5.13% |
| 2024-03-26 | 23.03 | 23.60 | 22.85 | 22.98 | 22.90 | qfq | 54,272,700 | 1,257,333,331 | 0.61% |
| 2024-03-25 | 24.60 | 24.63 | 22.77 | 22.84 | 22.76 | qfq | 91,286,704 | 2,146,309,976 | -7.90% |
| 2024-03-22 | 24.83 | 25.76 | 24.65 | 24.80 | 24.71 | qfq | 51,110,379 | 1,283,109,224 | -0.84% |
| 2024-03-21 | 25.56 | 25.86 | 24.88 | 25.01 | 24.92 | qfq | 49,355,502 | 1,248,097,960 | -0.60% |
| 2024-03-20 | 25.48 | 25.70 | 24.76 | 25.16 | 25.07 | qfq | 54,486,456 | 1,370,291,710 | -1.49% |
| 2024-03-19 | 25.95 | 26.12 | 25.52 | 25.54 | 25.45 | qfq | 51,173,159 | 1,318,538,728 | -2.52% |
| 2024-03-18 | 25.40 | 26.30 | 25.36 | 26.20 | 26.11 | qfq | 76,181,611 | 1,975,849,201 | 2.75% |
| 2024-03-15 | 25.05 | 25.53 | 24.75 | 25.50 | 25.41 | qfq | 50,787,641 | 1,275,299,998 | 0.43% |
| 2024-03-14 | 25.22 | 25.97 | 24.95 | 25.39 | 25.30 | qfq | 59,860,375 | 1,520,410,036 | -1.32% |
| 2024-03-13 | 26.43 | 26.73 | 25.63 | 25.73 | 25.64 | qfq | 81,294,090 | 2,128,263,280 | -0.62% |
| 2024-03-12 | 25.95 | 27.60 | 25.69 | 25.89 | 25.80 | qfq | 115,476,803 | 3,048,839,107 | 0.39% |
| 2024-03-11 | 25.35 | 25.89 | 24.91 | 25.79 | 25.70 | qfq | 95,069,787 | 2,413,825,345 | -1.07% |
| 2024-03-08 | 24.09 | 26.07 | 23.73 | 26.07 | 25.98 | qfq | 132,918,803 | 3,401,360,225 | 10.00% |
| 2024-03-07 | 24.41 | 25.10 | 23.60 | 23.70 | 23.62 | qfq | 59,620,674 | 1,452,364,858 | -2.63% |
| 2024-03-06 | 24.59 | 24.85 | 23.68 | 24.34 | 24.25 | qfq | 72,368,628 | 1,753,809,344 | -2.48% |
| 2024-03-05 | 24.70 | 25.79 | 24.50 | 24.96 | 24.87 | qfq | 122,259,595 | 3,086,639,939 | -0.87% |
| 2024-03-04 | 24.10 | 25.18 | 23.47 | 25.18 | 25.09 | qfq | 100,343,718 | 2,471,900,512 | 10.00% |
| 2024-03-01 | 22.65 | 23.13 | 22.49 | 22.89 | 22.81 | qfq | 49,534,251 | 1,132,013,483 | 3.11% |
| 2024-02-29 | 21.11 | 22.29 | 21.11 | 22.20 | 22.12 | qfq | 33,534,550 | 736,134,286 | 4.52% |
| 2024-02-28 | 22.11 | 22.90 | 21.22 | 21.24 | 21.16 | qfq | 40,957,631 | 904,029,569 | -4.97% |
| 2024-02-27 | 21.12 | 22.36 | 21.03 | 22.35 | 22.27 | qfq | 41,350,915 | 900,731,708 | 5.08% |
| 2024-02-26 | 21.20 | 21.63 | 21.03 | 21.27 | 21.19 | qfq | 27,680,153 | 589,430,754 | -1.07% |
| 2024-02-23 | 21.94 | 22.00 | 21.28 | 21.50 | 21.42 | qfq | 28,429,030 | 611,831,654 | -0.69% |
| 2024-02-22 | 21.59 | 22.00 | 21.33 | 21.65 | 21.57 | qfq | 31,530,474 | 681,420,740 | 1.31% |
| 2024-02-21 | 21.20 | 21.78 | 21.10 | 21.37 | 21.29 | qfq | 31,459,068 | 675,246,710 | -1.16% |
| 2024-02-20 | 21.45 | 21.76 | 21.15 | 21.62 | 21.54 | qfq | 24,938,414 | 534,081,007 | -0.73% |
| 2024-02-19 | 22.10 | 22.15 | 20.90 | 21.78 | 21.70 | qfq | 37,923,224 | 817,399,534 | 1.02% |
| 2024-02-08 | 20.79 | 22.48 | 20.61 | 21.56 | 21.48 | qfq | 39,845,130 | 864,447,341 | 5.48% |
| 2024-02-07 | 19.82 | 20.65 | 19.76 | 20.44 | 20.37 | qfq | 36,169,109 | 733,345,876 | 2.25% |
| 2024-02-06 | 18.90 | 20.02 | 18.52 | 19.99 | 19.92 | qfq | 39,101,388 | 758,053,887 | 7.94% |
| 2024-02-05 | 17.80 | 18.96 | 17.20 | 18.52 | 18.45 | qfq | 36,220,347 | 656,926,816 | 2.21% |
| 2024-02-02 | 18.56 | 18.88 | 17.58 | 18.12 | 18.06 | qfq | 28,611,478 | 523,239,633 | -3.00% |
| 2024-02-01 | 18.27 | 19.24 | 18.15 | 18.68 | 18.61 | qfq | 33,330,274 | 625,283,097 | 1.08% |
| 2024-01-31 | 18.00 | 19.05 | 17.82 | 18.48 | 18.41 | qfq | 47,642,473 | 883,609,576 | 3.76% |
| 2024-01-30 | 18.10 | 18.55 | 17.77 | 17.81 | 17.75 | qfq | 31,470,474 | 568,201,164 | -3.63% |
| 2024-01-29 | 19.45 | 19.59 | 18.41 | 18.48 | 18.41 | qfq | 39,954,825 | 752,896,871 | -4.99% |
| 2024-01-26 | 21.05 | 21.11 | 19.42 | 19.45 | 19.38 | qfq | 73,351,143 | 1,465,849,931 | -9.87% |
| 2024-01-25 | 20.64 | 21.60 | 20.45 | 21.58 | 21.50 | qfq | 30,325,682 | 646,283,421 | 3.15% |
| 2024-01-24 | 21.68 | 21.75 | 20.20 | 20.92 | 20.84 | qfq | 43,556,302 | 901,369,359 | -3.82% |
| 2024-01-23 | 21.35 | 22.05 | 21.27 | 21.75 | 21.67 | qfq | 31,066,569 | 673,401,522 | -0.68% |
| 2024-01-22 | 22.40 | 23.04 | 21.61 | 21.90 | 21.82 | qfq | 49,632,388 | 1,116,597,522 | -0.54% |
| 2024-01-19 | 21.42 | 22.95 | 21.35 | 22.02 | 21.94 | qfq | 54,773,763 | 1,224,893,788 | 5.36% |
| 2024-01-18 | 20.40 | 20.90 | 20.03 | 20.90 | 20.83 | qfq | 23,464,562 | 479,508,295 | 1.16% |
| 2024-01-17 | 21.45 | 21.80 | 20.66 | 20.66 | 20.59 | qfq | 26,437,282 | 559,407,251 | -0.91% |
| 2024-01-16 | 21.17 | 21.26 | 20.54 | 20.85 | 20.78 | qfq | 14,419,174 | 300,750,183 | -1.93% |
| 2024-01-15 | 20.22 | 21.52 | 20.22 | 21.26 | 21.18 | qfq | 35,565,723 | 751,976,914 | 5.14% |
| 2024-01-12 | 20.47 | 20.62 | 20.20 | 20.22 | 20.15 | qfq | 15,147,269 | 308,766,976 | -1.37% |
| 2024-01-11 | 20.65 | 20.95 | 20.41 | 20.50 | 20.43 | qfq | 20,981,374 | 433,431,024 | -0.73% |
| 2024-01-10 | 20.89 | 20.97 | 20.20 | 20.65 | 20.58 | qfq | 14,652,680 | 302,769,606 | -0.72% |
| 2024-01-09 | 20.57 | 21.18 | 20.57 | 20.80 | 20.73 | qfq | 22,614,551 | 472,055,144 | 2.51% |
| 2024-01-08 | 20.94 | 20.98 | 20.29 | 20.29 | 20.22 | qfq | 15,430,206 | 316,280,592 | -3.61% |
| 2024-01-05 | 21.40 | 21.61 | 20.91 | 21.05 | 20.97 | qfq | 13,936,968 | 296,026,507 | -1.41% |
| 2024-01-04 | 21.66 | 21.75 | 21.24 | 21.35 | 21.27 | qfq | 16,182,282 | 347,023,833 | -1.61% |
| 2024-01-03 | 22.76 | 22.85 | 21.31 | 21.70 | 21.62 | qfq | 31,121,512 | 684,186,606 | -5.65% |
| 2024-01-02 | 23.11 | 23.50 | 22.98 | 23.00 | 22.92 | qfq | 16,524,705 | 383,081,258 | -0.52% |
| 2023-12-29 | 22.88 | 23.30 | 22.87 | 23.12 | 23.04 | qfq | 20,681,855 | 477,701,467 | 0.61% |
| 2023-12-28 | 22.98 | 23.09 | 22.60 | 22.98 | 22.90 | qfq | 22,327,491 | 510,939,310 | 0.00% |
| 2023-12-27 | 21.86 | 23.05 | 21.81 | 22.98 | 22.90 | qfq | 27,263,830 | 616,752,594 | 5.22% |
| 2023-12-26 | 22.13 | 22.21 | 21.56 | 21.84 | 21.76 | qfq | 15,439,888 | 337,629,606 | -1.67% |
| 2023-12-25 | 21.63 | 22.25 | 21.56 | 22.21 | 22.13 | qfq | 13,161,900 | 289,774,568 | 2.02% |
| 2023-12-22 | 22.44 | 22.62 | 21.70 | 21.77 | 21.69 | qfq | 17,771,707 | 391,133,775 | -2.68% |
| 2023-12-21 | 22.18 | 22.55 | 21.96 | 22.37 | 22.29 | qfq | 15,421,113 | 343,156,961 | -0.62% |
| 2023-12-20 | 22.64 | 22.94 | 22.35 | 22.51 | 22.43 | qfq | 17,867,087 | 405,081,495 | -0.79% |
| 2023-12-19 | 22.47 | 22.88 | 22.35 | 22.69 | 22.61 | qfq | 14,731,843 | 333,094,847 | 0.84% |
| 2023-12-18 | 22.40 | 22.67 | 22.17 | 22.50 | 22.42 | qfq | 16,340,561 | 367,053,129 | -0.53% |
| 2023-12-15 | 22.76 | 22.94 | 22.43 | 22.62 | 22.54 | qfq | 15,520,170 | 351,428,207 | -0.48% |
| 2023-12-14 | 23.02 | 23.22 | 22.71 | 22.73 | 22.65 | qfq | 18,073,915 | 413,805,363 | -1.22% |
| 2023-12-13 | 23.49 | 23.60 | 23.00 | 23.01 | 22.93 | qfq | 18,116,081 | 420,364,512 | -1.92% |
| 2023-12-12 | 23.58 | 24.05 | 23.30 | 23.46 | 23.38 | qfq | 36,859,340 | 871,434,222 | 0.34% |
| 2023-12-11 | 23.00 | 23.46 | 22.57 | 23.38 | 23.30 | qfq | 47,017,716 | 1,081,241,880 | -0.26% |
| 2023-12-08 | 23.28 | 24.12 | 22.94 | 23.44 | 23.36 | qfq | 76,698,875 | 1,797,788,224 | 5.68% |
| 2023-12-07 | 22.28 | 23.44 | 22.04 | 22.18 | 22.10 | qfq | 47,525,240 | 1,075,624,115 | 0.14% |
| 2023-12-06 | 21.77 | 22.45 | 21.63 | 22.15 | 22.07 | qfq | 30,984,233 | 681,037,131 | 1.23% |
| 2023-12-05 | 22.85 | 22.94 | 21.86 | 21.88 | 21.80 | qfq | 42,046,545 | 934,918,687 | -5.40% |
| 2023-12-04 | 22.65 | 24.23 | 22.65 | 23.13 | 23.05 | qfq | 55,417,159 | 1,306,766,340 | 2.98% |
| 2023-12-01 | 22.55 | 23.07 | 22.18 | 22.46 | 22.38 | qfq | 27,767,861 | 625,641,910 | -1.06% |
| 2023-11-30 | 22.60 | 23.31 | 22.27 | 22.70 | 22.62 | qfq | 37,849,941 | 858,154,053 | 0.40% |
| 2023-11-29 | 22.42 | 23.50 | 22.35 | 22.61 | 22.53 | qfq | 46,175,952 | 1,062,144,995 | 0.13% |
| 2023-11-28 | 22.71 | 22.87 | 22.11 | 22.58 | 22.50 | qfq | 41,544,527 | 933,751,728 | -1.83% |
| 2023-11-27 | 22.35 | 23.10 | 22.17 | 23.00 | 22.92 | qfq | 53,151,149 | 1,208,612,953 | 2.22% |
| 2023-11-24 | 22.30 | 22.56 | 21.94 | 22.50 | 22.42 | qfq | 46,129,516 | 1,029,126,750 | 0.99% |
| 2023-11-23 | 22.38 | 22.43 | 21.69 | 22.28 | 22.20 | qfq | 50,255,975 | 1,110,017,735 | -1.55% |
| 2023-11-22 | 22.02 | 23.00 | 21.64 | 22.63 | 22.55 | qfq | 74,022,516 | 1,660,676,092 | 1.25% |
| 2023-11-21 | 21.33 | 22.90 | 21.33 | 22.35 | 22.27 | qfq | 97,103,350 | 2,171,093,196 | 4.83% |
| 2023-11-20 | 21.40 | 21.54 | 20.98 | 21.32 | 21.24 | qfq | 28,514,804 | 607,241,487 | 1.09% |
| 2023-11-17 | 20.89 | 21.23 | 20.81 | 21.09 | 21.01 | qfq | 16,628,042 | 349,148,372 | 0.96% |
| 2023-11-16 | 21.60 | 21.60 | 20.88 | 20.89 | 20.82 | qfq | 19,227,103 | 405,069,676 | -1.79% |
| 2023-11-15 | 21.80 | 21.80 | 21.13 | 21.27 | 21.19 | qfq | 25,458,466 | 544,219,914 | -1.25% |
| 2023-11-14 | 21.51 | 21.60 | 21.23 | 21.54 | 21.46 | qfq | 24,431,716 | 524,118,341 | 0.42% |
| 2023-11-13 | 21.31 | 22.00 | 21.22 | 21.45 | 21.37 | qfq | 43,543,335 | 938,329,970 | 2.24% |
| 2023-11-10 | 21.13 | 21.49 | 20.90 | 20.98 | 20.90 | qfq | 26,344,013 | 556,246,880 | -1.69% |
| 2023-11-09 | 21.65 | 21.82 | 21.24 | 21.34 | 21.26 | qfq | 27,613,788 | 592,873,482 | -1.11% |
| 2023-11-08 | 21.53 | 22.00 | 21.38 | 21.58 | 21.50 | qfq | 33,183,109 | 718,535,975 | -1.37% |
| 2023-11-07 | 21.50 | 22.23 | 21.47 | 21.88 | 21.80 | qfq | 40,406,884 | 883,904,119 | 0.60% |
| 2023-11-06 | 21.65 | 21.86 | 21.32 | 21.75 | 21.67 | qfq | 55,034,480 | 1,191,105,650 | 2.45% |
| 2023-11-03 | 20.12 | 21.34 | 20.11 | 21.23 | 21.15 | qfq | 49,370,797 | 1,031,513,401 | 4.27% |
| 2023-11-02 | 21.18 | 21.33 | 20.35 | 20.36 | 20.29 | qfq | 55,750,426 | 1,163,231,037 | -0.20% |
| 2023-11-01 | 20.26 | 20.74 | 20.26 | 20.40 | 20.33 | qfq | 28,695,771 | 589,026,754 | -0.24% |
| 2023-10-31 | 20.60 | 20.80 | 20.20 | 20.45 | 20.38 | qfq | 33,996,801 | 693,320,745 | 0.34% |
| 2023-10-30 | 19.50 | 20.50 | 19.40 | 20.38 | 20.31 | qfq | 56,704,010 | 1,146,792,851 | 3.03% |
| 2023-10-27 | 19.20 | 19.93 | 19.10 | 19.78 | 19.71 | qfq | 45,660,436 | 892,479,273 | 2.49% |
| 2023-10-26 | 18.62 | 19.79 | 18.58 | 19.30 | 19.23 | qfq | 60,402,640 | 1,168,292,391 | 4.78% |
| 2023-10-25 | 18.10 | 18.66 | 18.10 | 18.42 | 18.35 | qfq | 30,227,009 | 555,912,880 | 2.28% |
| 2023-10-24 | 18.12 | 18.48 | 17.11 | 18.01 | 17.95 | qfq | 44,047,897 | 783,097,616 | -0.39% |
| 2023-10-23 | 19.07 | 19.14 | 17.98 | 18.08 | 18.02 | qfq | 42,246,832 | 772,539,348 | -6.71% |
| 2023-10-20 | 19.68 | 19.91 | 19.29 | 19.38 | 19.31 | qfq | 43,181,917 | 843,988,532 | -3.00% |
| 2023-10-19 | 19.03 | 20.44 | 18.96 | 19.98 | 19.91 | qfq | 77,724,680 | 1,548,702,015 | 3.20% |
| 2023-10-18 | 18.81 | 19.89 | 18.78 | 19.36 | 19.29 | qfq | 55,578,617 | 1,081,372,638 | 2.98% |
| 2023-10-17 | 18.79 | 19.10 | 18.55 | 18.80 | 18.73 | qfq | 20,671,329 | 389,061,670 | 0.32% |
| 2023-10-16 | 19.25 | 19.35 | 18.58 | 18.74 | 18.67 | qfq | 28,380,597 | 535,024,247 | -3.35% |
| 2023-10-13 | 19.23 | 19.54 | 19.08 | 19.39 | 19.32 | qfq | 30,116,142 | 583,875,176 | 0.05% |
| 2023-10-12 | 19.67 | 19.67 | 19.19 | 19.38 | 19.31 | qfq | 35,157,893 | 681,119,454 | -2.02% |
| 2023-10-11 | 19.35 | 19.79 | 19.26 | 19.78 | 19.71 | qfq | 38,331,621 | 747,974,309 | 1.96% |
| 2023-10-10 | 19.27 | 19.57 | 19.25 | 19.40 | 19.33 | qfq | 29,127,511 | 565,355,686 | 0.94% |
| 2023-10-09 | 19.17 | 19.37 | 18.98 | 19.22 | 19.15 | qfq | 23,408,537 | 449,901,466 | 0.26% |
| 2023-09-28 | 18.90 | 19.26 | 18.90 | 19.17 | 19.10 | qfq | 25,459,580 | 486,763,757 | 1.91% |
| 2023-09-27 | 18.91 | 19.15 | 18.81 | 18.81 | 18.74 | qfq | 18,128,590 | 343,322,223 | -0.95% |
| 2023-09-26 | 19.11 | 19.27 | 18.90 | 18.99 | 18.92 | qfq | 21,600,635 | 411,168,520 | -1.30% |
| 2023-09-25 | 19.40 | 19.50 | 19.12 | 19.24 | 19.17 | qfq | 22,197,311 | 427,286,585 | -0.67% |
| 2023-09-22 | 18.83 | 19.40 | 18.80 | 19.37 | 19.30 | qfq | 29,431,038 | 564,405,641 | 2.27% |
| 2023-09-21 | 18.75 | 19.23 | 18.65 | 18.94 | 18.87 | qfq | 23,535,324 | 446,684,276 | 0.21% |
| 2023-09-20 | 18.91 | 19.26 | 18.83 | 18.90 | 18.83 | qfq | 16,980,116 | 322,982,347 | -0.63% |
| 2023-09-19 | 18.96 | 19.30 | 18.71 | 19.02 | 18.95 | qfq | 23,832,505 | 452,465,519 | -0.16% |
| 2023-09-18 | 19.38 | 19.54 | 19.00 | 19.05 | 18.98 | qfq | 31,973,935 | 613,793,475 | -2.95% |
| 2023-09-15 | 19.51 | 20.03 | 19.38 | 19.63 | 19.56 | qfq | 30,426,232 | 599,025,071 | 0.87% |
| 2023-09-14 | 19.73 | 19.85 | 19.34 | 19.46 | 19.39 | qfq | 26,518,418 | 518,311,666 | -1.72% |
| 2023-09-13 | 19.99 | 20.33 | 19.60 | 19.80 | 19.73 | qfq | 36,261,968 | 720,761,189 | -2.37% |
| 2023-09-12 | 20.95 | 21.09 | 20.23 | 20.28 | 20.21 | qfq | 44,840,666 | 921,929,013 | 0.30% |
| 2023-09-11 | 20.37 | 20.60 | 20.20 | 20.22 | 20.15 | qfq | 33,175,251 | 674,536,427 | -0.74% |
| 2023-09-08 | 20.12 | 20.69 | 20.11 | 20.37 | 20.30 | qfq | 29,549,489 | 604,354,190 | 0.39% |
| 2023-09-07 | 21.00 | 21.00 | 20.28 | 20.29 | 20.22 | qfq | 50,535,720 | 1,039,846,599 | -4.88% |
| 2023-09-06 | 20.31 | 21.46 | 20.25 | 21.33 | 21.25 | qfq | 62,946,237 | 1,321,729,088 | 3.39% |
| 2023-09-05 | 21.00 | 21.10 | 20.53 | 20.63 | 20.56 | qfq | 55,933,748 | 1,164,259,425 | 0.15% |
| 2023-09-04 | 20.16 | 20.60 | 20.03 | 20.60 | 20.53 | qfq | 43,555,271 | 885,201,807 | 2.90% |
| 2023-09-01 | 20.20 | 20.50 | 19.83 | 20.02 | 19.95 | qfq | 39,349,566 | 789,694,593 | -1.81% |
| 2023-08-31 | 19.71 | 20.70 | 19.58 | 20.39 | 20.32 | qfq | 68,621,321 | 1,388,608,466 | 2.46% |
| 2023-08-30 | 19.50 | 20.63 | 19.41 | 19.90 | 19.83 | qfq | 81,552,362 | 1,635,349,328 | 4.19% |
| 2023-08-29 | 18.10 | 19.11 | 18.05 | 19.10 | 19.03 | qfq | 38,940,092 | 731,108,059 | 4.26% |
| 2023-08-28 | 19.29 | 19.45 | 18.24 | 18.32 | 18.25 | qfq | 30,107,049 | 563,891,945 | 0.11% |
| 2023-08-25 | 18.80 | 18.80 | 18.15 | 18.30 | 18.23 | qfq | 33,103,297 | 608,581,387 | -4.44% |
| 2023-08-24 | 18.86 | 19.34 | 18.76 | 19.15 | 19.08 | qfq | 35,862,069 | 683,974,535 | 2.79% |
| 2023-08-23 | 19.19 | 19.19 | 18.61 | 18.63 | 18.56 | qfq | 20,652,405 | 388,553,208 | -2.77% |
| 2023-08-22 | 18.96 | 19.21 | 18.61 | 19.16 | 19.09 | qfq | 28,420,666 | 538,610,940 | 2.02% |
| 2023-08-21 | 18.95 | 19.13 | 18.77 | 18.78 | 18.71 | qfq | 18,854,351 | 357,443,500 | -0.48% |
| 2023-08-18 | 19.32 | 19.60 | 18.87 | 18.87 | 18.80 | qfq | 26,113,525 | 501,266,183 | -2.33% |
| 2023-08-17 | 19.42 | 19.60 | 19.18 | 19.32 | 19.25 | qfq | 30,522,169 | 591,125,152 | -1.08% |
| 2023-08-16 | 19.85 | 20.00 | 19.48 | 19.53 | 19.46 | qfq | 27,909,772 | 548,609,002 | -2.30% |
| 2023-08-15 | 20.57 | 20.65 | 19.87 | 19.99 | 19.92 | qfq | 21,348,000 | 430,113,457 | -1.72% |
| 2023-08-14 | 19.81 | 20.37 | 19.74 | 20.34 | 20.27 | qfq | 24,083,988 | 484,141,369 | 0.54% |
| 2023-08-11 | 20.93 | 20.93 | 20.21 | 20.23 | 20.16 | qfq | 36,724,175 | 752,391,640 | -3.34% |
| 2023-08-10 | 20.89 | 21.23 | 20.82 | 20.93 | 20.85 | qfq | 22,881,929 | 479,822,608 | -0.62% |
| 2023-08-09 | 21.99 | 22.00 | 20.82 | 21.06 | 20.98 | qfq | 54,343,693 | 1,155,287,722 | -4.79% |
| 2023-08-08 | 22.07 | 22.80 | 22.02 | 22.12 | 22.04 | qfq | 35,324,351 | 788,720,218 | 0.14% |
| 2023-08-07 | 22.20 | 22.58 | 21.99 | 22.09 | 22.01 | qfq | 40,106,582 | 891,396,822 | -0.67% |
| 2023-08-04 | 22.16 | 22.59 | 21.81 | 22.24 | 22.16 | qfq | 43,598,417 | 970,936,971 | 0.50% |
| 2023-08-03 | 21.70 | 22.27 | 21.49 | 22.13 | 22.05 | qfq | 35,826,964 | 786,739,558 | -0.81% |
| 2023-08-02 | 21.94 | 22.66 | 21.94 | 22.31 | 22.23 | qfq | 64,447,255 | 1,442,437,127 | 2.20% |
| 2023-08-01 | 21.75 | 22.10 | 21.52 | 21.83 | 21.75 | qfq | 44,333,386 | 968,367,421 | 0.51% |
| 2023-07-31 | 21.30 | 21.99 | 21.26 | 21.72 | 21.64 | qfq | 43,463,062 | 944,538,058 | -0.78% |
| 2023-07-28 | 22.25 | 22.48 | 21.71 | 21.89 | 21.81 | qfq | 50,639,043 | 1,113,796,180 | -1.62% |
| 2023-07-27 | 23.00 | 23.22 | 22.16 | 22.25 | 22.17 | qfq | 71,506,849 | 1,613,528,462 | -4.75% |
| 2023-07-26 | 24.00 | 24.00 | 23.09 | 23.36 | 23.28 | qfq | 60,777,263 | 1,423,209,472 | -3.07% |
| 2023-07-25 | 24.19 | 24.50 | 23.61 | 24.10 | 24.01 | qfq | 80,446,977 | 1,930,978,620 | 0.79% |
| 2023-07-24 | 24.01 | 24.73 | 23.72 | 23.91 | 23.82 | qfq | 86,812,537 | 2,097,820,338 | -2.41% |
| 2023-07-21 | 23.24 | 25.08 | 22.83 | 24.50 | 24.41 | qfq | 135,241,969 | 3,299,565,408 | 6.15% |
| 2023-07-20 | 23.91 | 24.24 | 22.96 | 23.08 | 23.00 | qfq | 90,975,924 | 2,135,601,199 | -4.79% |
| 2023-07-19 | 23.50 | 24.88 | 23.06 | 24.24 | 24.15 | qfq | 135,206,238 | 3,260,199,760 | 2.49% |
| 2023-07-18 | 23.24 | 24.63 | 23.24 | 23.65 | 23.57 | qfq | 144,547,132 | 3,461,181,070 | 5.63% |