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
奔图科技002180.SZ
最近收盘价16.082026-07-17
最近交易日2026-07-17
成交量（股）32,300,635
成交额（元）537,148,489
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 16.27 | 17.11 | 16.06 | 16.08 | 16.08 | qfq | 32,300,635 | 537,148,489 | -1.05% |
| 2026-07-16 | 15.53 | 16.57 | 15.49 | 16.25 | 16.25 | qfq | 21,748,672 | 354,321,954 | 2.78% |
| 2026-07-15 | 15.41 | 15.85 | 15.03 | 15.81 | 15.81 | qfq | 19,532,756 | 304,470,170 | 3.88% |
| 2026-07-14 | 15.67 | 16.13 | 14.78 | 15.22 | 15.22 | qfq | 24,718,975 | 378,464,143 | -3.67% |
| 2026-07-13 | 16.35 | 16.50 | 15.80 | 15.80 | 15.80 | qfq | 19,970,187 | 320,726,748 | -4.47% |
| 2026-07-10 | 16.25 | 17.00 | 16.11 | 16.54 | 16.54 | qfq | 24,332,457 | 406,003,077 | 1.78% |
| 2026-07-09 | 15.93 | 16.33 | 15.78 | 16.25 | 16.25 | qfq | 20,301,745 | 326,782,847 | 2.20% |
| 2026-07-08 | 16.46 | 16.57 | 15.60 | 15.90 | 15.90 | qfq | 26,449,649 | 423,309,674 | -4.16% |
| 2026-07-07 | 16.47 | 17.60 | 16.15 | 16.59 | 16.59 | qfq | 42,373,390 | 717,627,005 | 0.73% |
| 2026-07-06 | 16.46 | 16.88 | 16.27 | 16.47 | 16.47 | qfq | 25,433,025 | 421,572,212 | 0.61% |
| 2026-07-03 | 16.38 | 17.04 | 16.23 | 16.37 | 16.37 | qfq | 29,726,561 | 491,981,683 | 0.06% |
| 2026-07-02 | 16.05 | 16.77 | 15.71 | 16.36 | 16.36 | qfq | 37,706,492 | 615,297,675 | 0.68% |
| 2026-07-01 | 16.45 | 16.82 | 16.12 | 16.25 | 16.25 | qfq | 33,072,885 | 543,984,647 | -0.67% |
| 2026-06-30 | 16.17 | 16.58 | 15.94 | 16.36 | 16.36 | qfq | 52,983,315 | 864,184,459 | 2.19% |
| 2026-06-29 | 14.71 | 16.01 | 14.51 | 16.01 | 16.01 | qfq | 74,095,443 | 1,149,070,696 | 10.03% |
| 2026-06-26 | 13.20 | 14.55 | 12.80 | 14.55 | 14.55 | qfq | 36,487,621 | 506,473,878 | 9.98% |
| 2026-06-25 | 14.00 | 14.20 | 13.13 | 13.23 | 13.23 | qfq | 30,299,565 | 407,744,521 | -6.04% |
| 2026-06-24 | 14.46 | 14.54 | 14.00 | 14.08 | 14.08 | qfq | 16,635,926 | 235,381,753 | -2.63% |
| 2026-06-23 | 14.45 | 14.75 | 14.24 | 14.46 | 14.46 | qfq | 18,598,977 | 268,998,350 | -0.28% |
| 2026-06-22 | 14.11 | 14.83 | 13.82 | 14.50 | 14.50 | qfq | 30,381,992 | 436,378,413 | 2.69% |
| 2026-06-18 | 14.53 | 15.18 | 14.12 | 14.12 | 14.12 | qfq | 19,476,663 | 280,957,071 | -1.74% |
| 2026-06-17 | 13.86 | 14.72 | 13.65 | 14.37 | 14.37 | qfq | 30,146,532 | 432,399,904 | 3.01% |
| 2026-06-16 | 14.20 | 14.43 | 13.90 | 13.95 | 13.95 | qfq | 20,327,484 | 285,155,249 | -2.72% |
| 2026-06-15 | 13.95 | 14.52 | 13.73 | 14.34 | 14.34 | qfq | 23,856,355 | 339,142,551 | 2.80% |
| 2026-06-12 | 14.45 | 14.63 | 13.78 | 13.95 | 13.95 | qfq | 24,859,037 | 350,888,669 | -3.26% |
| 2026-06-11 | 14.30 | 14.75 | 13.77 | 14.42 | 14.42 | qfq | 24,368,907 | 346,571,367 | -0.41% |
| 2026-06-10 | 15.03 | 15.15 | 14.32 | 14.48 | 14.48 | qfq | 17,786,927 | 260,604,466 | -4.92% |
| 2026-06-09 | 15.91 | 15.98 | 15.12 | 15.23 | 15.23 | qfq | 18,327,400 | 280,941,490 | -4.21% |
| 2026-06-08 | 14.89 | 16.00 | 14.80 | 15.90 | 15.90 | qfq | 30,419,970 | 474,558,273 | 4.40% |
| 2026-06-05 | 15.49 | 15.71 | 15.10 | 15.23 | 15.23 | qfq | 16,569,254 | 254,263,565 | -2.18% |
| 2026-06-04 | 15.68 | 15.77 | 15.25 | 15.57 | 15.57 | qfq | 18,522,970 | 287,120,012 | -1.77% |
| 2026-06-03 | 15.80 | 16.32 | 15.55 | 15.85 | 15.85 | qfq | 20,519,285 | 326,654,956 | -0.63% |
| 2026-06-02 | 15.58 | 16.78 | 15.58 | 15.95 | 15.95 | qfq | 34,587,657 | 559,677,906 | 3.77% |
| 2026-06-01 | 15.80 | 15.99 | 15.33 | 15.37 | 15.37 | qfq | 18,703,200 | 291,592,846 | -3.21% |
| 2026-05-29 | 16.50 | 16.60 | 15.66 | 15.88 | 15.88 | qfq | 23,296,763 | 373,221,520 | -3.70% |
| 2026-05-28 | 16.42 | 16.80 | 16.36 | 16.49 | 16.49 | qfq | 13,799,834 | 228,544,663 | -0.06% |
| 2026-05-27 | 17.12 | 17.54 | 16.37 | 16.50 | 16.50 | qfq | 17,194,670 | 289,064,515 | -3.51% |
| 2026-05-26 | 17.27 | 17.68 | 16.90 | 17.10 | 17.10 | qfq | 15,612,194 | 269,498,653 | -0.98% |
| 2026-05-25 | 17.72 | 17.74 | 17.11 | 17.27 | 17.27 | qfq | 11,765,609 | 203,313,096 | -2.26% |
| 2026-05-22 | 17.20 | 17.78 | 16.95 | 17.67 | 17.67 | qfq | 12,823,718 | 223,580,369 | 3.03% |
| 2026-05-21 | 17.74 | 18.12 | 17.11 | 17.15 | 17.15 | qfq | 15,845,121 | 280,728,717 | -2.83% |
| 2026-05-20 | 18.05 | 18.12 | 17.58 | 17.65 | 17.65 | qfq | 9,544,940 | 169,021,523 | -2.22% |
| 2026-05-19 | 18.15 | 18.28 | 17.74 | 18.05 | 18.05 | qfq | 10,215,658 | 183,573,730 | -0.06% |
| 2026-05-18 | 17.40 | 18.64 | 17.40 | 18.06 | 18.06 | qfq | 22,530,671 | 405,900,129 | 2.67% |
| 2026-05-15 | 18.09 | 18.15 | 17.48 | 17.59 | 17.59 | qfq | 14,900,478 | 264,269,339 | -2.55% |
| 2026-05-14 | 18.20 | 18.73 | 18.01 | 18.05 | 18.05 | qfq | 16,215,634 | 297,819,052 | -0.66% |
| 2026-05-13 | 18.45 | 18.46 | 17.90 | 18.17 | 18.17 | qfq | 17,021,341 | 308,100,111 | -1.52% |
| 2026-05-12 | 18.87 | 19.13 | 18.40 | 18.45 | 18.45 | qfq | 17,792,529 | 334,792,579 | -2.02% |
| 2026-05-11 | 18.41 | 19.19 | 18.41 | 18.83 | 18.83 | qfq | 16,118,595 | 303,547,141 | 2.34% |
| 2026-05-08 | 18.33 | 18.59 | 18.14 | 18.40 | 18.40 | qfq | 15,746,454 | 288,503,675 | -0.54% |
| 2026-05-07 | 18.93 | 18.99 | 17.98 | 18.50 | 18.50 | qfq | 23,812,966 | 438,341,864 | -2.12% |
| 2026-05-06 | 19.12 | 19.29 | 18.76 | 18.90 | 18.90 | qfq | 18,226,375 | 346,311,322 | -1.36% |
| 2026-04-30 | 18.74 | 19.49 | 18.63 | 19.16 | 19.16 | qfq | 27,009,860 | 516,516,560 | 1.81% |
| 2026-04-29 | 18.33 | 18.99 | 18.33 | 18.82 | 18.82 | qfq | 19,234,163 | 359,976,029 | 1.73% |
| 2026-04-28 | 18.50 | 18.96 | 18.39 | 18.50 | 18.50 | qfq | 15,783,000 | 294,346,933 | -0.86% |
| 2026-04-27 | 18.38 | 18.83 | 18.23 | 18.66 | 18.66 | qfq | 15,910,224 | 294,828,902 | 1.58% |
| 2026-04-24 | 18.33 | 18.79 | 18.05 | 18.37 | 18.37 | qfq | 16,223,415 | 299,602,266 | -0.54% |
| 2026-04-23 | 18.29 | 18.84 | 18.23 | 18.47 | 18.47 | qfq | 17,545,708 | 325,077,280 | 0.93% |
| 2026-04-22 | 18.05 | 18.49 | 17.85 | 18.30 | 18.30 | qfq | 14,194,070 | 257,220,988 | 0.66% |
| 2026-04-21 | 18.24 | 18.29 | 17.91 | 18.18 | 18.18 | qfq | 14,366,737 | 260,448,406 | -0.76% |
| 2026-04-20 | 17.86 | 18.59 | 17.81 | 18.32 | 18.32 | qfq | 25,057,076 | 456,508,123 | 3.10% |
| 2026-04-17 | 17.66 | 17.99 | 17.52 | 17.77 | 17.77 | qfq | 12,782,101 | 226,354,505 | 0.11% |
| 2026-04-16 | 17.41 | 17.95 | 17.38 | 17.75 | 17.75 | qfq | 22,982,952 | 407,411,949 | 2.01% |
| 2026-04-15 | 16.68 | 17.95 | 16.60 | 17.40 | 17.40 | qfq | 39,132,820 | 675,387,557 | 6.36% |
| 2026-04-14 | 16.93 | 17.00 | 16.25 | 16.36 | 16.36 | qfq | 18,649,516 | 306,670,800 | -2.39% |
| 2026-04-13 | 16.80 | 16.92 | 16.65 | 16.76 | 16.76 | qfq | 7,123,165 | 119,683,600 | -0.71% |
| 2026-04-10 | 16.78 | 17.08 | 16.73 | 16.88 | 16.88 | qfq | 9,574,200 | 162,558,791 | 1.50% |
| 2026-04-09 | 16.85 | 16.87 | 16.61 | 16.63 | 16.63 | qfq | 7,269,872 | 121,416,343 | -2.35% |
| 2026-04-08 | 16.68 | 17.06 | 16.59 | 17.03 | 17.03 | qfq | 11,845,126 | 199,661,596 | 4.80% |
| 2026-04-07 | 16.18 | 16.41 | 16.05 | 16.25 | 16.25 | qfq | 6,707,582 | 108,764,581 | 0.87% |
| 2026-04-03 | 16.49 | 16.54 | 16.06 | 16.11 | 16.11 | qfq | 6,537,564 | 105,962,668 | -1.35% |
| 2026-04-02 | 16.87 | 16.87 | 16.29 | 16.33 | 16.33 | qfq | 8,445,988 | 139,293,345 | -3.20% |
| 2026-04-01 | 16.86 | 16.95 | 16.72 | 16.87 | 16.87 | qfq | 7,476,400 | 125,998,658 | 1.93% |
| 2026-03-31 | 16.84 | 17.10 | 16.51 | 16.55 | 16.55 | qfq | 10,797,800 | 181,513,323 | -1.72% |
| 2026-03-30 | 16.69 | 16.90 | 16.44 | 16.84 | 16.84 | qfq | 10,324,600 | 172,366,561 | -0.82% |
| 2026-03-27 | 16.70 | 17.25 | 16.60 | 16.98 | 16.98 | qfq | 7,401,800 | 125,609,333 | -0.06% |
| 2026-03-26 | 17.40 | 17.55 | 16.89 | 16.99 | 16.99 | qfq | 9,257,182 | 158,676,932 | -2.58% |
| 2026-03-25 | 17.38 | 17.72 | 17.16 | 17.44 | 17.44 | qfq | 16,884,617 | 294,337,861 | 0.06% |
| 2026-03-24 | 16.55 | 17.79 | 16.05 | 17.43 | 17.43 | qfq | 30,217,528 | 511,161,948 | 7.00% |
| 2026-03-23 | 17.59 | 17.59 | 16.13 | 16.29 | 16.29 | qfq | 19,805,577 | 331,276,197 | -7.65% |
| 2026-03-20 | 18.01 | 18.25 | 17.64 | 17.64 | 17.64 | qfq | 7,882,401 | 141,346,446 | -1.84% |
| 2026-03-19 | 18.35 | 18.40 | 17.91 | 17.97 | 17.97 | qfq | 10,530,100 | 190,728,418 | -3.18% |
| 2026-03-18 | 18.50 | 18.58 | 18.27 | 18.56 | 18.56 | qfq | 8,437,364 | 155,752,791 | 1.37% |
| 2026-03-17 | 18.91 | 19.07 | 18.28 | 18.31 | 18.31 | qfq | 13,586,112 | 252,458,639 | -3.17% |
| 2026-03-16 | 19.23 | 19.30 | 18.74 | 18.91 | 18.91 | qfq | 7,217,300 | 136,415,523 | -1.66% |
| 2026-03-13 | 19.46 | 19.65 | 19.11 | 19.23 | 19.23 | qfq | 7,816,941 | 151,382,901 | -1.23% |
| 2026-03-12 | 19.39 | 19.60 | 19.31 | 19.47 | 19.47 | qfq | 7,094,491 | 138,176,837 | 0.41% |
| 2026-03-11 | 19.47 | 19.51 | 19.27 | 19.39 | 19.39 | qfq | 5,264,888 | 102,089,867 | -0.36% |
| 2026-03-10 | 19.15 | 19.52 | 19.15 | 19.46 | 19.46 | qfq | 8,625,356 | 166,631,069 | 2.58% |
| 2026-03-09 | 19.00 | 19.13 | 18.50 | 18.97 | 18.97 | qfq | 13,299,502 | 249,878,791 | -1.96% |
| 2026-03-06 | 19.26 | 19.43 | 19.21 | 19.35 | 19.35 | qfq | 6,647,629 | 128,368,150 | 0.47% |
| 2026-03-05 | 19.53 | 19.76 | 19.19 | 19.26 | 19.26 | qfq | 10,282,254 | 200,055,020 | 0.21% |
| 2026-03-04 | 19.29 | 19.51 | 19.11 | 19.22 | 19.22 | qfq | 9,332,347 | 180,292,685 | -0.41% |
| 2026-03-03 | 20.75 | 21.05 | 19.27 | 19.30 | 19.30 | qfq | 23,042,976 | 459,314,267 | -6.36% |
| 2026-03-02 | 21.24 | 21.25 | 20.55 | 20.61 | 20.61 | qfq | 20,580,275 | 428,107,319 | -4.49% |
| 2026-02-27 | 21.32 | 21.74 | 21.10 | 21.58 | 21.58 | qfq | 10,889,585 | 234,273,735 | 1.46% |
| 2026-02-26 | 21.36 | 21.45 | 21.17 | 21.27 | 21.27 | qfq | 8,670,943 | 184,371,775 | -0.33% |
| 2026-02-25 | 21.84 | 21.85 | 21.30 | 21.34 | 21.34 | qfq | 14,068,649 | 302,340,522 | -1.98% |
| 2026-02-24 | 21.98 | 22.19 | 21.45 | 21.77 | 21.77 | qfq | 20,693,360 | 452,643,709 | 2.40% |
| 2026-02-13 | 21.23 | 21.69 | 21.15 | 21.26 | 21.26 | qfq | 8,776,502 | 188,219,904 | -0.23% |
| 2026-02-12 | 21.01 | 21.77 | 20.91 | 21.31 | 21.31 | qfq | 10,095,892 | 215,343,200 | 1.09% |
| 2026-02-11 | 21.28 | 21.44 | 21.07 | 21.08 | 21.08 | qfq | 7,816,900 | 165,948,095 | -0.85% |
| 2026-02-10 | 21.75 | 21.80 | 21.24 | 21.26 | 21.26 | qfq | 14,029,478 | 300,924,151 | -2.70% |
| 2026-02-09 | 22.00 | 22.25 | 21.68 | 21.85 | 21.85 | qfq | 16,140,758 | 355,087,803 | 0.46% |
| 2026-02-06 | 21.75 | 22.10 | 21.50 | 21.75 | 21.75 | qfq | 17,318,389 | 377,704,608 | -0.41% |
| 2026-02-05 | 21.90 | 22.15 | 21.78 | 21.84 | 21.84 | qfq | 19,096,215 | 419,292,086 | -0.77% |
| 2026-02-04 | 21.45 | 22.28 | 21.30 | 22.01 | 22.01 | qfq | 26,604,589 | 584,878,685 | 2.85% |
| 2026-02-03 | 20.74 | 21.78 | 20.74 | 21.40 | 21.40 | qfq | 28,182,299 | 601,166,399 | 4.19% |
| 2026-02-02 | 20.88 | 21.16 | 20.50 | 20.54 | 20.54 | qfq | 14,236,729 | 297,312,258 | -3.02% |
| 2026-01-30 | 21.13 | 21.65 | 20.96 | 21.18 | 21.18 | qfq | 14,041,804 | 298,525,029 | -0.66% |
| 2026-01-29 | 21.59 | 22.09 | 21.32 | 21.32 | 21.32 | qfq | 17,447,142 | 378,163,771 | -1.62% |
| 2026-01-28 | 21.77 | 22.04 | 21.53 | 21.67 | 21.67 | qfq | 16,054,705 | 349,819,381 | -0.82% |
| 2026-01-27 | 21.51 | 22.11 | 21.01 | 21.85 | 21.85 | qfq | 24,769,595 | 533,955,252 | 1.49% |
| 2026-01-26 | 21.92 | 22.01 | 21.33 | 21.53 | 21.53 | qfq | 19,165,056 | 413,945,875 | -2.76% |
| 2026-01-23 | 22.24 | 22.30 | 21.66 | 22.14 | 22.14 | qfq | 23,339,128 | 512,002,783 | 0.23% |
| 2026-01-22 | 22.40 | 22.54 | 21.82 | 22.09 | 22.09 | qfq | 24,082,746 | 530,195,977 | -1.30% |
| 2026-01-21 | 22.07 | 22.66 | 21.92 | 22.38 | 22.38 | qfq | 24,318,597 | 546,116,793 | 0.40% |
| 2026-01-20 | 22.19 | 22.56 | 21.90 | 22.29 | 22.29 | qfq | 22,795,062 | 506,691,795 | 0.45% |
| 2026-01-19 | 21.68 | 22.33 | 21.28 | 22.19 | 22.19 | qfq | 26,916,522 | 591,598,807 | 0.91% |
| 2026-01-16 | 21.52 | 22.33 | 21.43 | 21.99 | 21.99 | qfq | 34,720,456 | 759,685,579 | 2.33% |
| 2026-01-15 | 21.30 | 21.67 | 21.22 | 21.49 | 21.49 | qfq | 19,490,000 | 416,894,416 | -0.05% |
| 2026-01-14 | 21.05 | 22.10 | 21.03 | 21.50 | 21.50 | qfq | 41,447,842 | 896,298,771 | 3.12% |
| 2026-01-13 | 21.68 | 21.80 | 20.84 | 20.85 | 20.85 | qfq | 38,548,669 | 818,700,947 | -4.45% |
| 2026-01-12 | 21.52 | 22.10 | 21.52 | 21.82 | 21.82 | qfq | 26,383,429 | 575,712,353 | 1.35% |
| 2026-01-09 | 21.88 | 22.10 | 21.36 | 21.53 | 21.53 | qfq | 35,026,654 | 758,864,569 | -2.36% |
| 2026-01-08 | 21.18 | 22.11 | 20.94 | 22.05 | 22.05 | qfq | 39,709,494 | 859,719,488 | 4.06% |
| 2026-01-07 | 20.99 | 21.35 | 20.74 | 21.19 | 21.19 | qfq | 25,368,389 | 534,389,739 | 1.53% |
| 2026-01-06 | 20.47 | 20.96 | 20.34 | 20.87 | 20.87 | qfq | 22,956,282 | 476,669,591 | 2.15% |
| 2026-01-05 | 20.23 | 20.46 | 19.95 | 20.43 | 20.43 | qfq | 18,374,874 | 370,969,082 | 1.04% |
| 2025-12-31 | 19.90 | 20.54 | 19.79 | 20.22 | 20.22 | qfq | 24,362,501 | 492,462,537 | 2.02% |
| 2025-12-30 | 19.80 | 20.06 | 19.65 | 19.82 | 19.82 | qfq | 20,908,000 | 415,050,051 | 0.05% |
| 2025-12-29 | 19.39 | 19.97 | 19.31 | 19.81 | 19.81 | qfq | 21,880,248 | 431,054,954 | 2.17% |
| 2025-12-26 | 19.25 | 19.65 | 19.21 | 19.39 | 19.39 | qfq | 15,525,470 | 302,077,781 | 0.57% |
| 2025-12-25 | 19.31 | 19.57 | 19.19 | 19.28 | 19.28 | qfq | 16,816,826 | 324,963,622 | -0.36% |
| 2025-12-24 | 19.70 | 19.79 | 19.26 | 19.35 | 19.35 | qfq | 20,380,031 | 395,640,857 | -1.78% |
| 2025-12-23 | 19.24 | 19.78 | 19.18 | 19.70 | 19.70 | qfq | 25,561,215 | 502,292,431 | 2.34% |
| 2025-12-22 | 19.16 | 19.35 | 19.04 | 19.25 | 19.25 | qfq | 12,883,276 | 247,365,275 | 0.47% |
| 2025-12-19 | 19.13 | 19.55 | 19.11 | 19.16 | 19.16 | qfq | 19,027,300 | 367,603,441 | 0.31% |
| 2025-12-18 | 19.07 | 19.59 | 19.00 | 19.10 | 19.10 | qfq | 20,405,013 | 393,911,595 | -0.10% |
| 2025-12-17 | 18.69 | 19.23 | 18.64 | 19.12 | 19.12 | qfq | 23,857,670 | 452,814,575 | 1.97% |
| 2025-12-16 | 18.42 | 19.20 | 18.26 | 18.75 | 18.75 | qfq | 25,611,507 | 479,046,897 | 1.35% |
| 2025-12-15 | 18.40 | 18.51 | 18.00 | 18.50 | 18.50 | qfq | 25,340,470 | 463,708,261 | -0.64% |
| 2025-12-12 | 18.21 | 18.63 | 17.91 | 18.62 | 18.62 | qfq | 48,297,457 | 886,174,006 | 2.08% |
| 2025-12-11 | 18.70 | 18.70 | 18.15 | 18.24 | 18.24 | qfq | 15,673,206 | 288,060,203 | -2.56% |
| 2025-12-10 | 18.54 | 18.85 | 18.33 | 18.72 | 18.72 | qfq | 13,607,603 | 252,795,106 | 0.70% |
| 2025-12-09 | 18.80 | 18.93 | 18.56 | 18.59 | 18.59 | qfq | 13,508,022 | 253,184,571 | -1.48% |
| 2025-12-08 | 18.61 | 18.88 | 18.58 | 18.87 | 18.87 | qfq | 12,722,668 | 238,402,998 | 1.56% |
| 2025-12-05 | 18.55 | 18.62 | 18.27 | 18.58 | 18.58 | qfq | 10,328,379 | 190,156,203 | 0.16% |
| 2025-12-04 | 18.88 | 18.95 | 18.51 | 18.55 | 18.55 | qfq | 12,962,855 | 242,024,677 | -2.21% |
| 2025-12-03 | 18.80 | 19.33 | 18.70 | 18.97 | 18.97 | qfq | 20,673,683 | 392,687,013 | 0.69% |
| 2025-12-02 | 18.58 | 18.95 | 18.24 | 18.84 | 18.84 | qfq | 22,927,398 | 427,561,910 | 1.24% |
| 2025-12-01 | 18.59 | 19.06 | 18.01 | 18.61 | 18.61 | qfq | 23,671,704 | 437,696,472 | 0.05% |
| 2025-11-28 | 18.57 | 18.62 | 18.31 | 18.60 | 18.60 | qfq | 8,327,169 | 153,982,420 | 0.16% |
| 2025-11-27 | 18.50 | 18.77 | 18.41 | 18.57 | 18.57 | qfq | 9,362,774 | 174,391,125 | 0.32% |
| 2025-11-26 | 18.81 | 18.98 | 18.50 | 18.51 | 18.51 | qfq | 13,816,431 | 258,699,677 | -2.01% |
| 2025-11-25 | 18.80 | 19.26 | 18.75 | 18.89 | 18.89 | qfq | 14,749,466 | 280,368,070 | 0.96% |
| 2025-11-24 | 18.78 | 19.10 | 18.68 | 18.71 | 18.71 | qfq | 18,232,433 | 343,963,885 | -0.05% |
| 2025-11-21 | 19.22 | 19.42 | 18.70 | 18.72 | 18.72 | qfq | 16,507,676 | 314,161,067 | -3.80% |
| 2025-11-20 | 20.20 | 20.26 | 19.40 | 19.46 | 19.46 | qfq | 14,734,668 | 291,719,549 | -3.81% |
| 2025-11-19 | 20.27 | 21.09 | 19.56 | 20.23 | 20.23 | qfq | 28,822,346 | 581,427,852 | -0.25% |
| 2025-11-18 | 20.13 | 20.36 | 20.10 | 20.28 | 20.28 | qfq | 7,815,480 | 158,185,574 | 0.15% |
| 2025-11-17 | 20.61 | 20.73 | 20.10 | 20.25 | 20.25 | qfq | 15,153,510 | 307,983,019 | -1.65% |
| 2025-11-14 | 20.71 | 20.94 | 20.52 | 20.59 | 20.59 | qfq | 11,160,694 | 231,171,621 | -1.20% |
| 2025-11-13 | 20.95 | 20.97 | 20.72 | 20.84 | 20.84 | qfq | 9,324,122 | 194,129,175 | -0.53% |
| 2025-11-12 | 21.04 | 21.12 | 20.87 | 20.95 | 20.95 | qfq | 7,522,946 | 157,735,514 | -0.66% |
| 2025-11-11 | 21.17 | 21.26 | 21.01 | 21.09 | 21.09 | qfq | 7,303,010 | 154,034,262 | -0.38% |
| 2025-11-10 | 21.25 | 21.25 | 21.02 | 21.17 | 21.17 | qfq | 7,463,740 | 157,694,886 | 0.33% |
| 2025-11-07 | 21.20 | 21.32 | 21.10 | 21.10 | 21.10 | qfq | 8,751,672 | 185,410,164 | -0.57% |
| 2025-11-06 | 21.66 | 21.74 | 21.21 | 21.22 | 21.22 | qfq | 16,725,961 | 357,354,235 | -1.85% |
| 2025-11-05 | 21.88 | 21.98 | 21.53 | 21.62 | 21.62 | qfq | 10,677,800 | 232,151,917 | -2.17% |
| 2025-11-04 | 21.80 | 22.24 | 21.70 | 22.10 | 22.10 | qfq | 16,951,169 | 372,672,711 | 1.05% |
| 2025-11-03 | 21.60 | 21.99 | 21.44 | 21.87 | 21.87 | qfq | 13,239,201 | 287,515,813 | 0.83% |
| 2025-10-31 | 20.85 | 21.85 | 20.58 | 21.69 | 21.69 | qfq | 21,277,383 | 457,421,089 | 2.65% |
| 2025-10-30 | 21.45 | 21.54 | 21.10 | 21.13 | 21.13 | qfq | 13,543,537 | 288,722,584 | -0.89% |
| 2025-10-29 | 21.46 | 21.48 | 21.20 | 21.32 | 21.32 | qfq | 12,275,257 | 261,293,759 | -0.65% |
| 2025-10-28 | 21.66 | 21.81 | 21.45 | 21.46 | 21.46 | qfq | 10,401,987 | 224,754,185 | -1.24% |
| 2025-10-27 | 21.93 | 21.97 | 21.61 | 21.73 | 21.73 | qfq | 8,897,467 | 193,469,310 | -0.18% |
| 2025-10-24 | 21.55 | 21.80 | 21.42 | 21.77 | 21.77 | qfq | 13,355,979 | 288,623,479 | 1.21% |
| 2025-10-23 | 21.29 | 21.60 | 21.02 | 21.51 | 21.51 | qfq | 14,030,037 | 298,623,871 | 1.18% |
| 2025-10-22 | 21.25 | 21.42 | 21.18 | 21.26 | 21.26 | qfq | 9,905,071 | 210,760,212 | -0.47% |
| 2025-10-21 | 21.26 | 21.39 | 21.05 | 21.36 | 21.36 | qfq | 11,975,722 | 254,653,728 | 0.61% |
| 2025-10-20 | 21.48 | 21.50 | 21.18 | 21.23 | 21.23 | qfq | 11,241,351 | 239,390,612 | -0.19% |
| 2025-10-17 | 22.10 | 22.16 | 21.17 | 21.27 | 21.27 | qfq | 21,985,849 | 473,588,308 | -4.10% |
| 2025-10-16 | 22.73 | 22.76 | 22.12 | 22.18 | 22.18 | qfq | 21,547,305 | 482,941,482 | -2.80% |
| 2025-10-15 | 22.77 | 22.98 | 22.66 | 22.82 | 22.82 | qfq | 12,730,419 | 290,277,238 | 0.48% |
| 2025-10-14 | 23.95 | 23.96 | 22.61 | 22.71 | 22.71 | qfq | 31,634,960 | 732,398,752 | -4.50% |
| 2025-10-13 | 23.00 | 24.03 | 22.91 | 23.78 | 23.78 | qfq | 28,889,687 | 683,676,075 | 0.13% |
| 2025-10-10 | 23.66 | 24.16 | 23.10 | 23.75 | 23.75 | qfq | 30,036,008 | 707,423,775 | -0.50% |
| 2025-10-09 | 23.49 | 24.08 | 23.42 | 23.87 | 23.87 | qfq | 29,946,878 | 714,222,123 | 1.70% |
| 2025-09-30 | 23.78 | 23.95 | 23.42 | 23.47 | 23.47 | qfq | 30,580,252 | 721,861,875 | -1.63% |
| 2025-09-29 | 24.34 | 24.52 | 23.73 | 23.86 | 23.86 | qfq | 27,797,057 | 664,452,512 | -1.69% |
| 2025-09-26 | 25.20 | 25.20 | 24.22 | 24.27 | 24.27 | qfq | 49,775,853 | 1,219,224,287 | -3.92% |
| 2025-09-25 | 22.87 | 25.26 | 22.80 | 25.26 | 25.26 | qfq | 59,877,383 | 1,454,365,711 | 10.02% |
| 2025-09-24 | 22.54 | 23.00 | 22.41 | 22.96 | 22.96 | qfq | 14,721,159 | 335,029,005 | 1.59% |
| 2025-09-23 | 22.71 | 22.85 | 22.09 | 22.60 | 22.60 | qfq | 13,996,480 | 313,247,130 | -0.92% |
| 2025-09-22 | 22.63 | 23.11 | 22.53 | 22.81 | 22.81 | qfq | 15,300,492 | 349,113,613 | 0.84% |
| 2025-09-19 | 22.99 | 23.12 | 22.57 | 22.62 | 22.62 | qfq | 14,653,313 | 334,114,663 | -1.27% |
| 2025-09-18 | 23.20 | 23.88 | 22.62 | 22.91 | 22.91 | qfq | 28,165,929 | 657,760,962 | -1.46% |
| 2025-09-17 | 22.80 | 23.46 | 22.59 | 23.25 | 23.25 | qfq | 19,710,077 | 453,226,154 | 2.02% |
| 2025-09-16 | 22.48 | 22.88 | 22.44 | 22.79 | 22.79 | qfq | 12,415,557 | 281,338,417 | 1.24% |
| 2025-09-15 | 23.15 | 23.19 | 22.45 | 22.51 | 22.51 | qfq | 16,241,896 | 367,294,188 | -1.44% |
| 2025-09-12 | 22.78 | 23.16 | 22.71 | 22.84 | 22.84 | qfq | 12,128,781 | 278,202,491 | 0.00% |
| 2025-09-11 | 22.28 | 22.84 | 22.09 | 22.84 | 22.84 | qfq | 16,862,247 | 380,511,375 | 2.51% |
| 2025-09-10 | 22.51 | 22.65 | 22.26 | 22.28 | 22.28 | qfq | 10,962,011 | 245,504,217 | -0.85% |
| 2025-09-09 | 22.95 | 22.95 | 22.33 | 22.47 | 22.47 | qfq | 15,995,922 | 361,307,939 | -2.26% |
| 2025-09-08 | 22.96 | 23.07 | 22.81 | 22.99 | 22.99 | qfq | 12,937,700 | 296,777,580 | 0.22% |
| 2025-09-05 | 22.61 | 23.08 | 22.55 | 22.94 | 22.94 | qfq | 18,458,395 | 421,487,882 | 1.55% |
| 2025-09-04 | 23.71 | 23.97 | 22.32 | 22.59 | 22.59 | qfq | 26,467,346 | 608,742,093 | -4.72% |
| 2025-09-03 | 24.42 | 24.65 | 23.57 | 23.71 | 23.71 | qfq | 19,985,365 | 480,638,005 | -2.51% |
| 2025-09-02 | 25.19 | 25.73 | 24.18 | 24.32 | 24.32 | qfq | 21,263,100 | 527,192,478 | -2.64% |
| 2025-09-01 | 25.38 | 25.55 | 24.85 | 24.98 | 24.98 | qfq | 13,584,796 | 340,998,344 | 0.12% |
| 2025-08-29 | 25.60 | 25.65 | 24.75 | 24.95 | 24.95 | qfq | 20,473,428 | 512,307,863 | -2.84% |
| 2025-08-28 | 25.26 | 25.68 | 24.69 | 25.68 | 25.68 | qfq | 23,577,079 | 595,886,599 | 1.50% |
| 2025-08-27 | 25.95 | 26.33 | 25.30 | 25.30 | 25.30 | qfq | 22,696,266 | 587,191,911 | -2.28% |
| 2025-08-26 | 26.38 | 26.42 | 25.80 | 25.89 | 25.89 | qfq | 21,105,501 | 549,736,972 | -2.34% |
| 2025-08-25 | 26.57 | 26.85 | 26.04 | 26.51 | 26.51 | qfq | 36,838,447 | 975,093,367 | -0.15% |
| 2025-08-22 | 24.69 | 26.60 | 24.65 | 26.55 | 26.55 | qfq | 48,701,117 | 1,256,115,018 | 7.45% |
| 2025-08-21 | 24.81 | 24.97 | 24.57 | 24.71 | 24.71 | qfq | 14,229,715 | 352,463,112 | -0.20% |
| 2025-08-20 | 24.44 | 24.79 | 24.20 | 24.76 | 24.76 | qfq | 19,737,371 | 484,858,379 | 1.06% |
| 2025-08-19 | 24.41 | 24.80 | 24.05 | 24.50 | 24.50 | qfq | 15,411,298 | 376,745,456 | 0.41% |
| 2025-08-18 | 23.78 | 24.57 | 23.67 | 24.40 | 24.40 | qfq | 19,531,763 | 474,478,689 | 3.17% |
| 2025-08-15 | 23.33 | 23.76 | 23.26 | 23.65 | 23.65 | qfq | 11,037,831 | 260,233,273 | 1.37% |
| 2025-08-14 | 23.76 | 23.99 | 23.26 | 23.33 | 23.33 | qfq | 13,875,977 | 326,658,576 | -1.81% |
| 2025-08-13 | 23.78 | 24.02 | 23.60 | 23.76 | 23.76 | qfq | 10,953,440 | 260,860,462 | 0.17% |
| 2025-08-12 | 23.85 | 23.94 | 23.58 | 23.72 | 23.72 | qfq | 8,877,404 | 210,709,831 | -0.38% |
| 2025-08-11 | 23.60 | 23.88 | 23.50 | 23.81 | 23.81 | qfq | 8,998,549 | 213,483,861 | 0.89% |
| 2025-08-08 | 23.97 | 24.00 | 23.60 | 23.60 | 23.60 | qfq | 7,746,942 | 183,824,113 | -1.79% |
| 2025-08-07 | 24.10 | 24.19 | 23.81 | 24.03 | 24.03 | qfq | 8,739,914 | 209,601,763 | -0.41% |
| 2025-08-06 | 24.00 | 24.27 | 23.75 | 24.13 | 24.13 | qfq | 9,863,613 | 237,182,922 | 0.63% |
| 2025-08-05 | 23.48 | 24.01 | 23.37 | 23.98 | 23.98 | qfq | 12,320,163 | 292,760,776 | 2.52% |
| 2025-08-04 | 23.45 | 23.57 | 23.30 | 23.39 | 23.39 | qfq | 8,465,158 | 198,331,872 | 0.17% |
| 2025-08-01 | 23.61 | 23.70 | 23.22 | 23.35 | 23.35 | qfq | 10,621,300 | 247,989,303 | -0.81% |
| 2025-07-31 | 23.72 | 24.00 | 23.45 | 23.54 | 23.54 | qfq | 10,887,000 | 258,464,837 | -0.88% |
| 2025-07-30 | 24.16 | 24.23 | 23.64 | 23.75 | 23.75 | qfq | 11,690,937 | 279,694,130 | -1.33% |
| 2025-07-29 | 24.16 | 24.28 | 23.79 | 24.07 | 24.07 | qfq | 9,987,100 | 239,270,101 | -0.33% |
| 2025-07-28 | 24.55 | 24.64 | 23.99 | 24.15 | 24.15 | qfq | 15,132,037 | 366,241,978 | -1.39% |
| 2025-07-25 | 24.72 | 24.81 | 24.33 | 24.49 | 24.49 | qfq | 10,818,744 | 265,071,493 | -0.33% |
| 2025-07-24 | 24.55 | 24.65 | 24.24 | 24.57 | 24.57 | qfq | 14,123,153 | 345,150,721 | 0.45% |
| 2025-07-23 | 24.70 | 24.92 | 24.42 | 24.46 | 24.46 | qfq | 12,205,081 | 299,998,058 | -1.21% |
| 2025-07-22 | 25.13 | 25.16 | 24.73 | 24.76 | 24.76 | qfq | 10,893,828 | 271,032,991 | -1.67% |
| 2025-07-21 | 24.97 | 25.37 | 24.76 | 25.18 | 25.18 | qfq | 11,825,303 | 295,781,200 | 0.76% |
| 2025-07-18 | 25.81 | 25.81 | 24.73 | 24.99 | 24.99 | qfq | 18,299,190 | 460,320,264 | -3.33% |
| 2025-07-17 | 25.05 | 26.09 | 24.87 | 25.85 | 25.85 | qfq | 23,989,750 | 613,261,525 | 3.23% |
| 2025-07-16 | 25.50 | 25.60 | 24.85 | 25.04 | 25.04 | qfq | 15,331,300 | 384,859,486 | -0.83% |
| 2025-07-15 | 24.47 | 25.75 | 24.47 | 25.25 | 25.25 | qfq | 28,560,151 | 721,985,748 | 1.61% |
| 2025-07-14 | 24.78 | 25.00 | 24.41 | 24.85 | 24.85 | qfq | 15,814,300 | 390,671,705 | 0.28% |
| 2025-07-11 | 24.99 | 25.25 | 24.74 | 24.78 | 24.78 | qfq | 15,581,385 | 388,204,330 | -0.88% |
| 2025-07-10 | 23.95 | 25.49 | 23.95 | 25.00 | 25.00 | qfq | 40,756,759 | 1,020,027,259 | 4.21% |
| 2025-07-09 | 23.22 | 24.34 | 23.18 | 23.99 | 23.99 | qfq | 33,688,519 | 803,781,690 | 3.41% |
| 2025-07-08 | 22.93 | 23.35 | 22.80 | 23.20 | 23.20 | qfq | 10,984,000 | 254,064,729 | 1.18% |
| 2025-07-07 | 23.10 | 23.25 | 22.92 | 22.93 | 22.93 | qfq | 7,690,450 | 177,055,249 | -1.08% |
| 2025-07-04 | 23.30 | 23.65 | 22.97 | 23.18 | 23.18 | qfq | 12,313,928 | 285,964,701 | -0.64% |
| 2025-07-03 | 23.22 | 23.46 | 22.95 | 23.33 | 23.33 | qfq | 17,389,353 | 402,686,238 | 0.13% |
| 2025-07-02 | 23.23 | 24.10 | 23.14 | 23.30 | 23.30 | qfq | 26,158,044 | 615,274,890 | 0.65% |
| 2025-07-01 | 22.93 | 23.27 | 22.60 | 23.15 | 23.15 | qfq | 18,503,415 | 424,525,235 | 0.92% |
| 2025-06-30 | 23.43 | 23.50 | 22.71 | 22.94 | 22.94 | qfq | 17,026,728 | 391,121,823 | 0.22% |
| 2025-06-27 | 22.06 | 23.39 | 22.06 | 22.89 | 22.89 | qfq | 33,233,289 | 759,146,916 | 4.38% |
| 2025-06-26 | 22.17 | 22.23 | 21.93 | 21.93 | 21.93 | qfq | 8,776,093 | 193,815,004 | -1.08% |
| 2025-06-25 | 21.98 | 22.19 | 21.88 | 22.17 | 22.17 | qfq | 10,950,135 | 241,455,821 | 1.05% |
| 2025-06-24 | 21.67 | 22.20 | 21.65 | 21.94 | 21.94 | qfq | 12,157,089 | 266,577,875 | 1.39% |
| 2025-06-23 | 21.41 | 21.72 | 21.32 | 21.64 | 21.64 | qfq | 6,474,345 | 139,838,007 | 0.51% |
| 2025-06-20 | 21.68 | 21.84 | 21.53 | 21.53 | 21.53 | qfq | 7,438,286 | 160,980,724 | -1.15% |
| 2025-06-19 | 21.88 | 22.45 | 21.70 | 21.78 | 21.78 | qfq | 11,779,498 | 260,251,277 | -0.46% |
| 2025-06-18 | 21.77 | 21.93 | 21.75 | 21.88 | 21.88 | qfq | 6,058,166 | 132,341,310 | 0.18% |
| 2025-06-17 | 22.00 | 22.08 | 21.77 | 21.84 | 21.84 | qfq | 7,496,423 | 164,020,698 | -0.64% |
| 2025-06-16 | 21.79 | 22.21 | 21.75 | 21.98 | 21.98 | qfq | 8,604,282 | 188,965,591 | 0.09% |
| 2025-06-13 | 22.00 | 22.19 | 21.85 | 21.96 | 21.96 | qfq | 10,210,356 | 224,350,993 | -0.77% |
| 2025-06-12 | 22.25 | 22.41 | 22.08 | 22.13 | 22.13 | qfq | 9,768,078 | 216,770,999 | -0.67% |
| 2025-06-11 | 22.17 | 22.66 | 22.15 | 22.28 | 22.28 | qfq | 8,078,300 | 180,913,549 | 0.32% |
| 2025-06-10 | 22.83 | 22.87 | 22.09 | 22.21 | 22.21 | qfq | 13,752,596 | 307,361,767 | -2.67% |
| 2025-06-09 | 22.59 | 22.93 | 22.56 | 22.82 | 22.82 | qfq | 11,016,425 | 250,303,276 | 1.02% |
| 2025-06-06 | 22.71 | 22.78 | 22.51 | 22.59 | 22.59 | qfq | 7,222,102 | 163,328,811 | -0.53% |
| 2025-06-05 | 22.66 | 22.75 | 22.42 | 22.71 | 22.71 | qfq | 11,238,353 | 254,011,083 | 0.31% |
| 2025-06-04 | 21.69 | 22.74 | 21.62 | 22.64 | 22.64 | qfq | 25,789,105 | 580,428,183 | 4.48% |
| 2025-06-03 | 21.43 | 21.85 | 21.31 | 21.67 | 21.67 | qfq | 8,315,019 | 180,180,623 | 0.32% |
| 2025-05-30 | 22.01 | 22.06 | 21.56 | 21.60 | 21.60 | qfq | 10,657,299 | 232,026,370 | -2.26% |
| 2025-05-29 | 21.85 | 22.28 | 21.78 | 22.10 | 22.10 | qfq | 11,824,202 | 260,913,883 | 1.38% |
| 2025-05-28 | 21.91 | 22.14 | 21.75 | 21.80 | 21.80 | qfq | 7,305,715 | 160,080,180 | -0.73% |
| 2025-05-27 | 22.08 | 22.15 | 21.91 | 21.96 | 21.96 | qfq | 8,573,572 | 188,671,077 | -1.35% |
| 2025-05-26 | 21.98 | 22.58 | 21.51 | 22.26 | 22.26 | qfq | 20,327,315 | 446,718,882 | 1.00% |
| 2025-05-23 | 22.17 | 22.68 | 22.02 | 22.04 | 22.04 | qfq | 13,290,800 | 296,814,160 | -0.50% |
| 2025-05-22 | 22.39 | 22.62 | 22.14 | 22.15 | 22.15 | qfq | 13,876,200 | 309,869,336 | -1.20% |
| 2025-05-21 | 22.18 | 22.72 | 21.93 | 22.42 | 22.42 | qfq | 19,005,694 | 425,591,895 | 1.08% |
| 2025-05-20 | 21.49 | 22.28 | 21.25 | 22.18 | 22.18 | qfq | 22,715,965 | 497,164,229 | 3.89% |
| 2025-05-19 | 21.70 | 21.71 | 21.03 | 21.35 | 21.35 | qfq | 15,076,851 | 321,051,577 | -1.34% |
| 2025-05-16 | 21.70 | 21.90 | 21.62 | 21.64 | 21.64 | qfq | 12,445,082 | 270,525,194 | -0.69% |
| 2025-05-15 | 22.38 | 22.38 | 21.79 | 21.79 | 21.79 | qfq | 15,605,315 | 343,587,393 | -2.72% |
| 2025-05-14 | 22.60 | 22.70 | 22.36 | 22.40 | 22.40 | qfq | 17,328,714 | 389,042,701 | -1.19% |
| 2025-05-13 | 23.19 | 23.20 | 22.57 | 22.67 | 22.67 | qfq | 16,036,208 | 365,423,637 | -1.13% |
| 2025-05-12 | 22.55 | 22.94 | 22.46 | 22.93 | 22.93 | qfq | 20,475,103 | 465,041,460 | 2.92% |
| 2025-05-09 | 22.35 | 22.58 | 22.03 | 22.28 | 22.28 | qfq | 14,457,253 | 321,849,757 | -0.31% |
| 2025-05-08 | 22.03 | 22.45 | 21.99 | 22.35 | 22.35 | qfq | 14,552,582 | 324,840,802 | 0.81% |
| 2025-05-07 | 22.45 | 22.58 | 22.00 | 22.17 | 22.17 | qfq | 16,159,305 | 358,950,179 | -0.54% |
| 2025-05-06 | 22.12 | 22.35 | 22.09 | 22.29 | 22.29 | qfq | 16,573,870 | 368,358,802 | 1.41% |
| 2025-04-30 | 21.50 | 22.00 | 20.88 | 21.98 | 21.98 | qfq | 18,001,028 | 388,471,478 | 0.92% |
| 2025-04-29 | 21.91 | 22.03 | 21.70 | 21.78 | 21.78 | qfq | 9,300,817 | 203,446,301 | -0.55% |
| 2025-04-28 | 22.29 | 22.30 | 21.88 | 21.90 | 21.90 | qfq | 9,113,680 | 200,280,226 | -1.71% |
| 2025-04-25 | 22.21 | 22.54 | 22.01 | 22.28 | 22.28 | qfq | 12,080,418 | 269,248,233 | 0.41% |
| 2025-04-24 | 22.64 | 22.66 | 22.15 | 22.19 | 22.19 | qfq | 13,710,818 | 305,357,199 | -1.99% |
| 2025-04-23 | 22.44 | 22.77 | 22.32 | 22.64 | 22.64 | qfq | 13,859,587 | 312,751,206 | 1.52% |
| 2025-04-22 | 22.48 | 22.48 | 22.17 | 22.30 | 22.30 | qfq | 9,188,494 | 204,818,845 | -1.11% |
| 2025-04-21 | 22.30 | 22.55 | 22.14 | 22.55 | 22.55 | qfq | 9,920,860 | 222,387,244 | 1.26% |
| 2025-04-18 | 22.30 | 22.40 | 22.13 | 22.27 | 22.27 | qfq | 9,892,731 | 220,134,305 | -0.40% |
| 2025-04-17 | 22.39 | 22.70 | 22.31 | 22.36 | 22.36 | qfq | 12,124,322 | 272,703,619 | -0.93% |
| 2025-04-16 | 22.73 | 22.87 | 22.11 | 22.57 | 22.57 | qfq | 15,151,968 | 340,562,626 | -0.70% |
| 2025-04-15 | 23.33 | 23.34 | 22.48 | 22.73 | 22.73 | qfq | 21,957,841 | 499,245,075 | -3.15% |
| 2025-04-14 | 24.71 | 24.80 | 23.40 | 23.47 | 23.47 | qfq | 35,847,740 | 849,427,284 | -3.81% |
| 2025-04-11 | 22.73 | 25.18 | 22.65 | 24.40 | 24.40 | qfq | 35,497,931 | 861,017,075 | 6.41% |
| 2025-04-10 | 23.00 | 23.40 | 22.91 | 22.93 | 22.93 | qfq | 15,282,339 | 353,315,111 | 1.06% |
| 2025-04-09 | 22.10 | 23.12 | 21.57 | 22.69 | 22.69 | qfq | 20,781,891 | 468,507,084 | 1.66% |
| 2025-04-08 | 21.62 | 22.55 | 21.62 | 22.32 | 22.32 | qfq | 18,309,691 | 406,189,350 | 2.34% |
| 2025-04-07 | 22.90 | 23.40 | 21.81 | 21.81 | 21.81 | qfq | 23,653,023 | 529,050,418 | -9.99% |
| 2025-04-03 | 23.88 | 24.48 | 23.86 | 24.23 | 24.23 | qfq | 13,720,725 | 332,366,199 | 0.25% |
| 2025-04-02 | 23.82 | 24.33 | 23.60 | 24.17 | 24.17 | qfq | 15,933,883 | 383,114,787 | 1.21% |
| 2025-04-01 | 24.21 | 24.34 | 23.63 | 23.88 | 23.88 | qfq | 22,438,572 | 535,095,509 | -1.36% |
| 2025-03-31 | 25.50 | 25.68 | 24.14 | 24.21 | 24.21 | qfq | 25,292,875 | 623,716,393 | -5.91% |
| 2025-03-28 | 26.61 | 26.92 | 25.59 | 25.73 | 25.73 | qfq | 19,507,739 | 506,805,134 | -4.14% |
| 2025-03-27 | 26.04 | 27.10 | 25.25 | 26.84 | 26.84 | qfq | 18,865,889 | 496,543,782 | 1.09% |
| 2025-03-26 | 26.66 | 26.86 | 26.52 | 26.55 | 26.55 | qfq | 8,358,709 | 222,860,868 | -0.34% |
| 2025-03-25 | 27.20 | 27.30 | 26.54 | 26.64 | 26.64 | qfq | 10,055,318 | 270,204,032 | -1.91% |
| 2025-03-24 | 27.05 | 27.36 | 26.69 | 27.16 | 27.16 | qfq | 12,352,793 | 334,268,529 | 0.56% |
| 2025-03-21 | 27.45 | 27.65 | 26.90 | 27.01 | 27.01 | qfq | 14,471,445 | 393,297,561 | -2.24% |
| 2025-03-20 | 28.08 | 28.15 | 27.56 | 27.63 | 27.63 | qfq | 11,563,506 | 321,555,975 | -1.60% |
| 2025-03-19 | 28.30 | 28.39 | 27.90 | 28.08 | 28.08 | qfq | 10,979,316 | 308,813,457 | -0.74% |
| 2025-03-18 | 28.35 | 29.11 | 28.15 | 28.29 | 28.29 | qfq | 20,349,480 | 580,964,755 | -0.21% |
| 2025-03-17 | 28.45 | 28.45 | 28.11 | 28.35 | 28.35 | qfq | 17,110,068 | 484,461,001 | 0.11% |
| 2025-03-14 | 27.05 | 28.35 | 26.94 | 28.32 | 28.32 | qfq | 21,774,411 | 602,982,202 | 4.70% |
| 2025-03-13 | 27.88 | 27.89 | 26.90 | 27.05 | 27.05 | qfq | 17,540,534 | 478,286,478 | -3.15% |
| 2025-03-12 | 28.26 | 28.40 | 27.91 | 27.93 | 27.93 | qfq | 17,202,274 | 483,857,521 | -0.99% |
| 2025-03-11 | 28.01 | 28.27 | 27.85 | 28.21 | 28.21 | qfq | 15,913,655 | 446,342,246 | -0.63% |
| 2025-03-10 | 28.09 | 28.48 | 27.73 | 28.39 | 28.39 | qfq | 20,842,542 | 585,933,036 | 1.03% |
| 2025-03-07 | 28.49 | 28.68 | 27.88 | 28.10 | 28.10 | qfq | 28,623,998 | 808,394,080 | -2.40% |
| 2025-03-06 | 28.42 | 28.89 | 27.73 | 28.79 | 28.79 | qfq | 46,512,262 | 1,321,149,724 | 2.27% |
| 2025-03-05 | 28.30 | 29.36 | 27.88 | 28.15 | 28.15 | qfq | 57,354,659 | 1,642,772,514 | 0.21% |
| 2025-03-04 | 26.00 | 28.50 | 25.72 | 28.09 | 28.09 | qfq | 40,284,395 | 1,099,938,375 | 6.89% |
| 2025-03-03 | 26.70 | 27.45 | 26.16 | 26.28 | 26.28 | qfq | 16,836,704 | 450,728,962 | 0.27% |
| 2025-02-28 | 27.00 | 27.29 | 26.10 | 26.21 | 26.21 | qfq | 14,742,500 | 392,805,736 | -3.60% |
| 2025-02-27 | 27.79 | 27.92 | 26.68 | 27.19 | 27.19 | qfq | 17,308,068 | 471,104,059 | -2.16% |
| 2025-02-26 | 27.83 | 27.92 | 27.20 | 27.79 | 27.79 | qfq | 18,289,893 | 503,066,716 | 0.32% |
| 2025-02-25 | 27.10 | 28.38 | 27.00 | 27.70 | 27.70 | qfq | 22,412,599 | 623,188,242 | 0.98% |
| 2025-02-24 | 27.80 | 27.80 | 26.94 | 27.43 | 27.43 | qfq | 15,770,090 | 431,380,293 | 0.15% |
| 2025-02-21 | 26.68 | 27.41 | 26.48 | 27.39 | 27.39 | qfq | 19,166,339 | 518,629,433 | 2.43% |
| 2025-02-20 | 26.60 | 26.86 | 26.25 | 26.74 | 26.74 | qfq | 12,157,726 | 323,108,476 | 0.53% |
| 2025-02-19 | 26.00 | 26.80 | 25.78 | 26.60 | 26.60 | qfq | 16,748,510 | 440,713,095 | 2.39% |
| 2025-02-18 | 27.30 | 27.32 | 25.81 | 25.98 | 25.98 | qfq | 20,023,287 | 531,071,864 | -4.56% |
| 2025-02-17 | 27.38 | 27.48 | 26.86 | 27.22 | 27.22 | qfq | 19,611,000 | 530,895,298 | -0.48% |
| 2025-02-14 | 27.19 | 27.65 | 27.05 | 27.35 | 27.35 | qfq | 11,814,808 | 322,563,376 | 0.22% |
| 2025-02-13 | 27.70 | 27.70 | 27.27 | 27.29 | 27.29 | qfq | 8,720,160 | 239,473,305 | -1.66% |
| 2025-02-12 | 27.65 | 27.80 | 27.30 | 27.75 | 27.75 | qfq | 11,402,391 | 314,034,312 | 1.24% |
| 2025-02-11 | 27.67 | 27.74 | 27.18 | 27.41 | 27.41 | qfq | 11,001,424 | 302,273,257 | -0.98% |
| 2025-02-10 | 27.43 | 27.97 | 27.20 | 27.68 | 27.68 | qfq | 15,516,876 | 428,679,936 | 1.02% |
| 2025-02-07 | 27.38 | 27.82 | 26.86 | 27.40 | 27.40 | qfq | 22,331,175 | 610,919,523 | 0.26% |
| 2025-02-06 | 26.60 | 27.38 | 26.07 | 27.33 | 27.33 | qfq | 20,692,290 | 559,019,221 | 2.71% |
| 2025-02-05 | 25.80 | 26.80 | 25.64 | 26.61 | 26.61 | qfq | 21,834,363 | 574,340,223 | 4.56% |
| 2025-01-27 | 25.85 | 26.25 | 25.40 | 25.45 | 25.45 | qfq | 14,450,677 | 372,723,249 | 0.12% |
| 2025-01-24 | 24.87 | 25.64 | 24.87 | 25.42 | 25.42 | qfq | 13,348,248 | 337,179,129 | 1.80% |
| 2025-01-23 | 25.19 | 25.60 | 24.83 | 24.97 | 24.97 | qfq | 12,552,728 | 316,830,298 | 0.60% |
| 2025-01-22 | 25.87 | 25.87 | 24.73 | 24.82 | 24.82 | qfq | 18,829,461 | 475,432,236 | -4.72% |
| 2025-01-21 | 26.10 | 26.22 | 25.53 | 26.05 | 26.05 | qfq | 10,274,230 | 265,382,413 | -0.12% |
| 2025-01-20 | 25.95 | 26.32 | 25.51 | 26.08 | 26.08 | qfq | 14,083,671 | 365,457,556 | 1.12% |
| 2025-01-17 | 25.58 | 25.84 | 25.11 | 25.79 | 25.79 | qfq | 13,134,730 | 335,299,415 | 0.27% |
| 2025-01-16 | 26.35 | 26.54 | 25.43 | 25.72 | 25.72 | qfq | 15,936,784 | 412,650,113 | -2.13% |
| 2025-01-15 | 26.73 | 26.73 | 26.21 | 26.28 | 26.28 | qfq | 9,651,218 | 254,528,689 | -1.90% |
| 2025-01-14 | 25.80 | 26.95 | 25.48 | 26.79 | 26.79 | qfq | 14,510,478 | 384,326,648 | 4.98% |
| 2025-01-13 | 25.50 | 25.80 | 25.15 | 25.52 | 25.52 | qfq | 8,140,141 | 207,916,948 | -0.62% |
| 2025-01-10 | 26.73 | 26.95 | 25.67 | 25.68 | 25.68 | qfq | 8,691,630 | 228,291,604 | -4.32% |
| 2025-01-09 | 25.90 | 27.13 | 25.80 | 26.84 | 26.84 | qfq | 12,825,696 | 342,288,497 | 2.84% |
| 2025-01-08 | 26.39 | 26.40 | 25.38 | 26.10 | 26.10 | qfq | 15,986,035 | 413,328,421 | -1.95% |
| 2025-01-07 | 26.60 | 26.69 | 25.88 | 26.62 | 26.62 | qfq | 10,852,018 | 285,546,962 | 1.06% |
| 2025-01-06 | 25.66 | 26.58 | 25.45 | 26.34 | 26.34 | qfq | 13,869,560 | 362,916,852 | 2.69% |
| 2025-01-03 | 26.52 | 26.59 | 25.65 | 25.65 | 25.65 | qfq | 14,798,030 | 385,473,982 | -2.80% |
| 2025-01-02 | 28.07 | 28.07 | 26.18 | 26.39 | 26.39 | qfq | 19,724,722 | 530,579,501 | -6.32% |
| 2024-12-31 | 28.97 | 29.19 | 28.13 | 28.17 | 28.17 | qfq | 11,639,147 | 332,766,376 | -3.20% |
| 2024-12-30 | 28.82 | 29.58 | 28.78 | 29.10 | 29.10 | qfq | 9,933,462 | 289,509,471 | 0.07% |
| 2024-12-27 | 29.67 | 30.10 | 28.99 | 29.08 | 29.08 | qfq | 16,854,691 | 498,095,768 | -2.45% |
| 2024-12-26 | 29.05 | 30.15 | 29.05 | 29.81 | 29.81 | qfq | 21,925,810 | 653,204,903 | 1.57% |
| 2024-12-25 | 29.11 | 29.61 | 27.81 | 29.35 | 29.35 | qfq | 30,625,442 | 880,149,693 | -1.51% |
| 2024-12-24 | 30.52 | 31.37 | 28.82 | 29.80 | 29.80 | qfq | 52,547,129 | 1,574,251,752 | -0.27% |
| 2024-12-23 | 30.30 | 31.55 | 29.77 | 29.88 | 29.88 | qfq | 33,893,267 | 1,035,310,297 | -1.22% |
| 2024-12-20 | 29.51 | 30.98 | 29.42 | 30.25 | 30.25 | qfq | 38,659,109 | 1,170,174,221 | 1.78% |
| 2024-12-19 | 28.01 | 29.76 | 27.75 | 29.72 | 29.72 | qfq | 41,708,766 | 1,211,317,958 | 5.92% |
| 2024-12-18 | 26.76 | 28.16 | 26.60 | 28.06 | 28.06 | qfq | 22,654,725 | 624,995,355 | 5.29% |
| 2024-12-17 | 27.27 | 27.45 | 26.60 | 26.65 | 26.65 | qfq | 14,468,838 | 390,324,592 | -1.95% |
| 2024-12-16 | 27.92 | 28.70 | 27.09 | 27.18 | 27.18 | qfq | 20,327,370 | 568,157,281 | -2.58% |
| 2024-12-13 | 28.02 | 28.67 | 27.87 | 27.90 | 27.90 | qfq | 25,426,505 | 721,243,520 | -0.92% |
| 2024-12-12 | 27.42 | 28.33 | 27.17 | 28.16 | 28.16 | qfq | 25,887,025 | 722,646,751 | 3.11% |
| 2024-12-11 | 27.14 | 27.38 | 26.87 | 27.31 | 27.31 | qfq | 16,204,230 | 440,282,450 | 0.26% |
| 2024-12-10 | 28.10 | 28.20 | 27.17 | 27.24 | 27.24 | qfq | 20,842,112 | 573,585,454 | -0.18% |
| 2024-12-09 | 27.45 | 27.72 | 27.01 | 27.29 | 27.29 | qfq | 16,631,053 | 454,493,413 | -1.55% |
| 2024-12-06 | 26.80 | 28.25 | 26.78 | 27.72 | 27.72 | qfq | 39,003,904 | 1,080,114,189 | 6.17% |
| 2024-12-05 | 26.02 | 26.40 | 25.90 | 26.11 | 26.11 | qfq | 8,302,130 | 217,324,257 | -0.04% |
| 2024-12-04 | 26.70 | 26.87 | 26.06 | 26.12 | 26.12 | qfq | 9,576,938 | 252,527,255 | -1.25% |
| 2024-12-03 | 26.71 | 26.74 | 26.20 | 26.45 | 26.45 | qfq | 11,920,189 | 314,660,655 | -0.97% |
| 2024-12-02 | 26.68 | 26.94 | 26.36 | 26.71 | 26.71 | qfq | 14,881,075 | 397,261,865 | 0.11% |
| 2024-11-29 | 26.13 | 26.76 | 25.98 | 26.68 | 26.68 | qfq | 9,772,952 | 258,340,176 | 1.44% |
| 2024-11-28 | 26.18 | 26.87 | 25.91 | 26.30 | 26.30 | qfq | 13,549,297 | 359,692,324 | 0.46% |
| 2024-11-27 | 25.77 | 26.22 | 25.10 | 26.18 | 26.18 | qfq | 17,224,046 | 439,361,294 | 1.75% |
| 2024-11-26 | 26.10 | 26.20 | 25.65 | 25.73 | 25.73 | qfq | 7,748,351 | 200,526,514 | -1.15% |
| 2024-11-25 | 26.42 | 26.67 | 25.51 | 26.03 | 26.03 | qfq | 15,583,686 | 404,126,067 | -1.55% |
| 2024-11-22 | 27.61 | 27.85 | 26.44 | 26.44 | 26.44 | qfq | 14,704,800 | 398,246,106 | -4.86% |
| 2024-11-21 | 27.53 | 28.30 | 27.46 | 27.79 | 27.79 | qfq | 12,151,912 | 337,920,581 | 0.62% |
| 2024-11-20 | 27.60 | 27.71 | 27.07 | 27.62 | 27.62 | qfq | 12,680,288 | 347,913,287 | -0.07% |
| 2024-11-19 | 27.18 | 27.80 | 26.88 | 27.64 | 27.64 | qfq | 14,417,782 | 393,684,758 | 1.36% |
| 2024-11-18 | 27.69 | 27.98 | 26.62 | 27.27 | 27.27 | qfq | 24,986,570 | 681,185,907 | -1.05% |
| 2024-11-15 | 28.62 | 29.05 | 27.55 | 27.56 | 27.56 | qfq | 17,309,128 | 486,519,475 | -4.24% |
| 2024-11-14 | 29.96 | 30.13 | 28.72 | 28.78 | 28.78 | qfq | 15,858,927 | 465,204,314 | -4.13% |
| 2024-11-13 | 30.06 | 30.33 | 29.20 | 30.02 | 30.02 | qfq | 18,988,423 | 565,529,970 | -1.57% |
| 2024-11-12 | 30.99 | 31.00 | 29.80 | 30.50 | 30.50 | qfq | 26,628,171 | 803,705,051 | -1.58% |
| 2024-11-11 | 30.69 | 31.99 | 30.47 | 30.99 | 30.99 | qfq | 33,432,060 | 1,042,489,091 | 1.11% |
| 2024-11-08 | 30.87 | 32.04 | 30.38 | 30.65 | 30.65 | qfq | 27,506,539 | 860,573,575 | -0.71% |
| 2024-11-07 | 29.09 | 31.00 | 28.86 | 30.87 | 30.87 | qfq | 23,418,090 | 702,415,309 | 4.64% |
| 2024-11-06 | 29.60 | 29.74 | 28.60 | 29.50 | 29.50 | qfq | 28,494,130 | 832,787,184 | -0.20% |
| 2024-11-05 | 28.11 | 29.62 | 27.93 | 29.56 | 29.56 | qfq | 33,311,117 | 965,242,518 | 4.08% |
| 2024-11-04 | 28.15 | 28.66 | 27.70 | 28.40 | 28.40 | qfq | 26,666,233 | 752,101,966 | 0.82% |
| 2024-11-01 | 28.21 | 28.88 | 27.51 | 28.17 | 28.17 | qfq | 36,609,236 | 1,031,756,205 | -0.11% |
| 2024-10-31 | 27.13 | 28.65 | 26.69 | 28.20 | 28.20 | qfq | 36,155,755 | 1,011,778,582 | 3.94% |
| 2024-10-30 | 27.30 | 27.79 | 26.86 | 27.13 | 27.13 | qfq | 17,604,830 | 480,517,710 | -1.17% |
| 2024-10-29 | 27.73 | 28.10 | 27.22 | 27.45 | 27.45 | qfq | 20,170,643 | 556,828,785 | -0.83% |
| 2024-10-28 | 27.18 | 27.86 | 26.42 | 27.68 | 27.68 | qfq | 26,019,450 | 712,669,880 | 1.76% |
| 2024-10-25 | 27.03 | 27.78 | 26.70 | 27.20 | 27.20 | qfq | 23,422,750 | 636,308,230 | 0.59% |
| 2024-10-24 | 28.17 | 28.17 | 26.86 | 27.04 | 27.04 | qfq | 27,927,313 | 760,349,777 | -4.35% |
| 2024-10-23 | 28.36 | 28.87 | 28.16 | 28.27 | 28.27 | qfq | 17,203,445 | 489,957,775 | -0.84% |
| 2024-10-22 | 28.55 | 29.06 | 27.88 | 28.51 | 28.51 | qfq | 21,283,218 | 606,345,981 | -0.31% |
| 2024-10-21 | 29.20 | 29.94 | 28.40 | 28.60 | 28.60 | qfq | 29,338,202 | 849,416,526 | -1.00% |
| 2024-10-18 | 27.51 | 29.40 | 27.38 | 28.89 | 28.89 | qfq | 26,856,220 | 765,441,764 | 4.71% |
| 2024-10-17 | 28.10 | 28.50 | 27.54 | 27.59 | 27.59 | qfq | 23,473,054 | 656,537,374 | -0.76% |
| 2024-10-16 | 29.10 | 29.12 | 27.49 | 27.80 | 27.80 | qfq | 17,504,822 | 490,967,707 | -4.53% |
| 2024-10-15 | 30.69 | 30.69 | 29.07 | 29.12 | 29.12 | qfq | 15,561,041 | 462,277,333 | -4.18% |
| 2024-10-14 | 29.02 | 30.78 | 28.61 | 30.39 | 30.39 | qfq | 17,458,810 | 520,001,418 | 5.85% |
| 2024-10-11 | 30.18 | 30.59 | 28.33 | 28.71 | 28.71 | qfq | 13,052,920 | 381,216,857 | -6.15% |
| 2024-10-10 | 31.18 | 32.05 | 30.51 | 30.59 | 30.59 | qfq | 17,146,442 | 534,201,284 | -1.96% |
| 2024-10-09 | 31.96 | 32.99 | 30.49 | 31.20 | 31.20 | qfq | 28,729,292 | 915,754,120 | -6.36% |
| 2024-10-08 | 33.36 | 33.36 | 30.80 | 33.32 | 33.32 | qfq | 37,896,590 | 1,240,247,070 | 9.86% |
| 2024-09-30 | 29.00 | 30.60 | 28.63 | 30.33 | 30.33 | qfq | 38,098,153 | 1,130,367,828 | 7.17% |
| 2024-09-27 | 27.08 | 29.00 | 26.90 | 28.30 | 28.30 | qfq | 19,187,869 | 535,762,669 | 6.79% |
| 2024-09-26 | 25.15 | 26.57 | 24.86 | 26.50 | 26.50 | qfq | 10,637,612 | 275,170,436 | 5.12% |
| 2024-09-25 | 25.99 | 26.05 | 25.13 | 25.21 | 25.21 | qfq | 11,894,296 | 304,204,433 | -1.14% |
| 2024-09-24 | 24.41 | 25.58 | 23.50 | 25.50 | 25.50 | qfq | 19,872,283 | 492,389,552 | 5.15% |
| 2024-09-23 | 24.00 | 24.97 | 23.95 | 24.25 | 24.25 | qfq | 16,076,398 | 392,712,414 | 1.42% |
| 2024-09-20 | 22.73 | 24.03 | 22.69 | 23.91 | 23.91 | qfq | 11,811,079 | 278,893,524 | 5.33% |
| 2024-09-19 | 22.79 | 23.04 | 22.18 | 22.70 | 22.70 | qfq | 7,417,203 | 167,595,041 | 0.89% |
| 2024-09-18 | 23.48 | 23.48 | 22.28 | 22.50 | 22.50 | qfq | 9,592,322 | 216,288,106 | -2.81% |
| 2024-09-13 | 23.78 | 23.81 | 23.07 | 23.15 | 23.15 | qfq | 5,549,169 | 130,121,673 | -2.73% |
| 2024-09-12 | 24.09 | 24.81 | 23.77 | 23.80 | 23.80 | qfq | 6,821,127 | 164,885,775 | -1.08% |
| 2024-09-11 | 23.55 | 24.15 | 23.35 | 24.06 | 24.06 | qfq | 9,580,048 | 229,098,214 | 2.69% |
| 2024-09-10 | 23.31 | 23.60 | 22.96 | 23.43 | 23.43 | qfq | 5,997,406 | 139,468,202 | 0.47% |
| 2024-09-09 | 23.82 | 24.08 | 23.21 | 23.32 | 23.32 | qfq | 5,585,482 | 131,322,619 | -2.67% |
| 2024-09-06 | 24.21 | 24.23 | 23.80 | 23.96 | 23.96 | qfq | 4,655,000 | 111,900,356 | -0.79% |
| 2024-09-05 | 24.22 | 24.40 | 23.93 | 24.15 | 24.15 | qfq | 5,846,204 | 140,871,704 | -0.08% |
| 2024-09-04 | 24.47 | 24.76 | 24.01 | 24.17 | 24.17 | qfq | 5,998,201 | 145,368,680 | -1.87% |
| 2024-09-03 | 24.30 | 24.89 | 24.30 | 24.63 | 24.63 | qfq | 6,767,710 | 166,480,286 | 1.07% |
| 2024-09-02 | 24.95 | 25.49 | 24.31 | 24.37 | 24.37 | qfq | 8,288,937 | 206,123,384 | -2.25% |
| 2024-08-30 | 23.99 | 25.17 | 23.98 | 24.93 | 24.93 | qfq | 11,467,928 | 283,335,373 | 3.44% |
| 2024-08-29 | 23.41 | 24.27 | 23.39 | 24.10 | 24.10 | qfq | 8,333,516 | 199,006,251 | 2.38% |
| 2024-08-28 | 23.30 | 23.70 | 23.30 | 23.54 | 23.54 | qfq | 5,323,685 | 124,998,539 | -0.04% |
| 2024-08-27 | 23.64 | 23.69 | 23.30 | 23.55 | 23.55 | qfq | 5,040,420 | 118,392,137 | -0.93% |
| 2024-08-26 | 23.62 | 24.16 | 23.50 | 23.77 | 23.77 | qfq | 6,264,250 | 149,316,863 | 0.51% |
| 2024-08-23 | 23.33 | 23.77 | 23.24 | 23.65 | 23.65 | qfq | 4,189,101 | 98,694,376 | 0.51% |
| 2024-08-22 | 23.46 | 23.80 | 23.27 | 23.53 | 23.53 | qfq | 5,306,436 | 124,571,138 | 0.38% |
| 2024-08-21 | 23.63 | 23.90 | 23.34 | 23.44 | 23.44 | qfq | 5,403,515 | 127,448,428 | -1.26% |
| 2024-08-20 | 23.85 | 24.10 | 23.50 | 23.74 | 23.74 | qfq | 7,066,125 | 167,600,285 | -0.84% |
| 2024-08-19 | 23.27 | 24.77 | 23.14 | 23.94 | 23.94 | qfq | 17,122,877 | 414,300,683 | 3.86% |
| 2024-08-16 | 23.95 | 23.98 | 22.95 | 23.05 | 23.05 | qfq | 8,632,914 | 201,646,909 | -2.66% |
| 2024-08-15 | 23.89 | 24.00 | 23.35 | 23.68 | 23.68 | qfq | 6,508,188 | 154,119,227 | -0.50% |
| 2024-08-14 | 24.31 | 24.44 | 23.80 | 23.80 | 23.80 | qfq | 5,071,993 | 122,066,932 | -2.26% |
| 2024-08-13 | 24.55 | 24.62 | 23.92 | 24.35 | 24.35 | qfq | 8,549,556 | 206,531,684 | -0.81% |
| 2024-08-12 | 24.56 | 24.85 | 24.41 | 24.55 | 24.55 | qfq | 4,086,083 | 100,348,403 | -0.57% |
| 2024-08-09 | 25.11 | 25.37 | 24.61 | 24.69 | 24.69 | qfq | 3,512,555 | 87,596,378 | -1.36% |
| 2024-08-08 | 24.99 | 25.14 | 24.71 | 25.03 | 25.03 | qfq | 3,833,900 | 95,581,676 | -0.75% |
| 2024-08-07 | 25.10 | 25.58 | 25.08 | 25.22 | 25.22 | qfq | 4,186,132 | 105,873,853 | 0.52% |
| 2024-08-06 | 25.44 | 25.58 | 24.81 | 25.09 | 25.09 | qfq | 5,609,698 | 140,749,484 | -0.04% |
| 2024-08-05 | 25.60 | 26.16 | 25.09 | 25.10 | 25.10 | qfq | 7,702,385 | 196,361,100 | -4.16% |
| 2024-08-02 | 26.40 | 26.70 | 25.84 | 26.19 | 26.19 | qfq | 6,247,908 | 163,628,307 | -1.54% |
| 2024-08-01 | 27.02 | 27.19 | 26.40 | 26.60 | 26.60 | qfq | 7,083,828 | 189,466,849 | -1.52% |
| 2024-07-31 | 26.00 | 27.20 | 25.85 | 27.01 | 27.01 | qfq | 6,174,815 | 164,810,595 | 4.04% |
| 2024-07-30 | 26.26 | 26.26 | 25.75 | 25.96 | 25.96 | qfq | 6,376,076 | 165,117,106 | -1.22% |
| 2024-07-29 | 26.81 | 27.05 | 26.28 | 26.28 | 26.28 | qfq | 6,049,916 | 160,380,890 | -2.23% |
| 2024-07-26 | 26.93 | 27.35 | 26.64 | 26.88 | 26.88 | qfq | 5,446,519 | 146,399,344 | -1.21% |
| 2024-07-25 | 27.20 | 27.62 | 26.55 | 27.21 | 27.21 | qfq | 7,157,568 | 193,410,684 | -0.51% |
| 2024-07-24 | 27.51 | 28.19 | 27.16 | 27.35 | 27.35 | qfq | 6,861,595 | 189,191,480 | -2.22% |
| 2024-07-23 | 29.02 | 29.13 | 27.93 | 27.97 | 27.97 | qfq | 8,548,919 | 243,062,112 | -4.25% |
| 2024-07-22 | 29.11 | 29.50 | 28.24 | 29.21 | 29.21 | qfq | 13,710,631 | 396,640,547 | 1.99% |
| 2024-07-19 | 27.03 | 29.00 | 27.03 | 28.64 | 28.64 | qfq | 14,511,302 | 412,234,650 | 4.15% |
| 2024-07-18 | 26.98 | 27.56 | 26.21 | 27.50 | 27.50 | qfq | 7,855,982 | 212,107,071 | 1.55% |
| 2024-07-17 | 26.99 | 27.47 | 26.91 | 27.08 | 27.08 | qfq | 8,900,535 | 241,909,498 | 0.74% |
| 2024-07-16 | 26.25 | 27.03 | 25.61 | 26.88 | 26.88 | qfq | 12,679,129 | 334,242,672 | 1.51% |
| 2024-07-15 | 28.23 | 28.23 | 26.13 | 26.48 | 26.48 | qfq | 17,822,415 | 475,286,266 | -6.20% |
| 2024-07-12 | 27.47 | 28.35 | 26.93 | 28.23 | 28.23 | qfq | 9,066,164 | 250,872,462 | 2.06% |
| 2024-07-11 | 28.32 | 28.42 | 27.10 | 27.66 | 27.66 | qfq | 11,687,484 | 321,681,479 | -1.00% |
| 2024-07-10 | 27.01 | 28.10 | 27.01 | 27.94 | 27.94 | qfq | 12,006,488 | 334,308,119 | 3.52% |
| 2024-07-09 | 26.18 | 27.31 | 25.90 | 26.99 | 26.99 | qfq | 6,613,302 | 176,018,049 | 2.31% |
| 2024-07-08 | 26.90 | 27.03 | 26.20 | 26.38 | 26.38 | qfq | 6,550,800 | 174,153,646 | -2.48% |
| 2024-07-05 | 26.65 | 27.10 | 26.38 | 27.05 | 27.05 | qfq | 4,819,501 | 128,975,545 | 1.42% |
| 2024-07-04 | 26.72 | 27.15 | 26.55 | 26.67 | 26.67 | qfq | 4,315,333 | 115,551,968 | -0.60% |
| 2024-07-03 | 26.80 | 27.14 | 26.65 | 26.83 | 26.83 | qfq | 5,271,479 | 141,770,020 | -0.63% |
| 2024-07-02 | 26.55 | 27.48 | 26.45 | 27.00 | 27.00 | qfq | 7,146,085 | 193,585,076 | 1.12% |
| 2024-07-01 | 26.40 | 26.99 | 26.14 | 26.70 | 26.70 | qfq | 6,129,961 | 162,820,434 | 1.06% |
| 2024-06-28 | 26.41 | 27.18 | 26.20 | 26.42 | 26.42 | qfq | 6,182,712 | 165,483,938 | -0.34% |
| 2024-06-27 | 26.08 | 27.21 | 25.88 | 26.51 | 26.51 | qfq | 13,423,349 | 358,274,924 | 2.16% |
| 2024-06-26 | 24.69 | 26.01 | 24.69 | 25.95 | 25.95 | qfq | 7,419,829 | 187,966,945 | 4.47% |
| 2024-06-25 | 25.43 | 25.74 | 24.65 | 24.84 | 24.84 | qfq | 6,394,245 | 159,907,290 | -2.05% |
| 2024-06-24 | 25.61 | 25.93 | 25.07 | 25.36 | 25.36 | qfq | 11,810,155 | 301,467,485 | -2.42% |
| 2024-06-21 | 25.36 | 26.35 | 24.00 | 25.99 | 25.99 | qfq | 21,996,902 | 560,972,002 | -1.66% |
| 2024-06-20 | 27.35 | 27.35 | 26.33 | 26.43 | 26.43 | qfq | 16,968,648 | 453,346,677 | -4.07% |
| 2024-06-19 | 27.77 | 27.86 | 26.96 | 27.55 | 27.55 | qfq | 7,055,806 | 193,101,179 | -0.76% |
| 2024-06-18 | 28.30 | 28.37 | 27.18 | 27.76 | 27.76 | qfq | 11,063,757 | 306,737,727 | -1.28% |
| 2024-06-17 | 26.51 | 28.60 | 26.37 | 28.12 | 28.12 | qfq | 19,526,762 | 544,901,825 | 5.63% |
| 2024-06-14 | 26.42 | 26.73 | 26.24 | 26.62 | 26.62 | qfq | 4,225,713 | 111,984,020 | 0.00% |
| 2024-06-13 | 26.46 | 26.87 | 26.18 | 26.62 | 26.62 | qfq | 4,609,143 | 122,482,446 | 0.95% |
| 2024-06-12 | 26.51 | 26.87 | 26.23 | 26.37 | 26.37 | qfq | 4,797,171 | 126,952,905 | -1.27% |
| 2024-06-11 | 26.25 | 26.90 | 26.05 | 26.71 | 26.71 | qfq | 8,693,478 | 230,705,370 | 1.33% |
| 2024-06-07 | 26.90 | 27.20 | 26.32 | 26.36 | 26.36 | qfq | 6,776,091 | 180,159,254 | -2.23% |
| 2024-06-06 | 27.63 | 27.88 | 26.70 | 26.96 | 26.96 | qfq | 7,122,962 | 192,744,438 | -2.39% |
| 2024-06-05 | 27.03 | 27.88 | 27.03 | 27.62 | 27.62 | qfq | 9,058,710 | 250,138,813 | 1.88% |
| 2024-06-04 | 27.02 | 27.21 | 26.56 | 27.11 | 27.11 | qfq | 7,128,902 | 191,531,475 | -0.07% |
| 2024-06-03 | 26.91 | 27.25 | 26.52 | 27.13 | 27.13 | qfq | 8,043,923 | 216,288,784 | -0.26% |
| 2024-05-31 | 27.58 | 27.58 | 26.94 | 27.20 | 27.20 | qfq | 8,165,958 | 222,225,629 | -0.73% |
| 2024-05-30 | 27.05 | 27.59 | 26.89 | 27.40 | 27.40 | qfq | 5,169,200 | 141,237,421 | 0.70% |
| 2024-05-29 | 27.58 | 27.58 | 26.87 | 27.21 | 27.21 | qfq | 10,535,200 | 286,304,638 | -0.98% |
| 2024-05-28 | 28.28 | 28.34 | 27.40 | 27.48 | 27.48 | qfq | 7,289,417 | 203,413,426 | -1.51% |
| 2024-05-27 | 27.80 | 28.38 | 27.31 | 27.90 | 27.90 | qfq | 9,461,482 | 261,428,970 | 0.36% |
| 2024-05-24 | 28.27 | 28.30 | 27.58 | 27.80 | 27.80 | qfq | 6,488,473 | 180,765,609 | -1.31% |
| 2024-05-23 | 28.52 | 28.83 | 27.87 | 28.17 | 28.17 | qfq | 10,622,239 | 299,354,539 | -2.09% |
| 2024-05-22 | 28.56 | 28.93 | 28.20 | 28.77 | 28.77 | qfq | 9,808,339 | 280,843,886 | 0.17% |
| 2024-05-21 | 28.82 | 30.00 | 28.41 | 28.72 | 28.72 | qfq | 18,833,171 | 547,082,075 | -1.51% |
| 2024-05-20 | 26.91 | 29.34 | 26.80 | 29.16 | 29.16 | qfq | 26,702,205 | 764,844,396 | 8.93% |
| 2024-05-17 | 27.07 | 27.39 | 26.63 | 26.77 | 26.77 | qfq | 7,769,735 | 209,317,494 | -1.18% |
| 2024-05-16 | 26.92 | 27.52 | 26.51 | 27.09 | 27.09 | qfq | 7,403,057 | 201,014,845 | 1.38% |
| 2024-05-15 | 27.31 | 27.38 | 26.65 | 26.72 | 26.72 | qfq | 7,861,781 | 211,570,699 | -2.05% |
| 2024-05-14 | 27.30 | 27.55 | 26.63 | 27.28 | 27.28 | qfq | 12,178,238 | 330,596,925 | -0.07% |
| 2024-05-13 | 26.30 | 28.09 | 26.10 | 27.30 | 27.30 | qfq | 21,780,200 | 597,019,864 | 3.57% |
| 2024-05-10 | 25.32 | 26.46 | 25.30 | 26.36 | 26.36 | qfq | 19,204,346 | 502,819,990 | 4.27% |
| 2024-05-09 | 25.06 | 25.52 | 24.89 | 25.28 | 25.28 | qfq | 8,883,754 | 223,648,013 | 0.16% |
| 2024-05-08 | 24.84 | 25.66 | 24.84 | 25.24 | 25.24 | qfq | 8,058,807 | 204,185,288 | 0.48% |
| 2024-05-07 | 25.26 | 25.26 | 24.84 | 25.12 | 25.12 | qfq | 5,599,937 | 140,216,296 | 0.56% |
| 2024-05-06 | 25.91 | 25.98 | 24.90 | 24.98 | 24.98 | qfq | 12,802,627 | 321,343,366 | -1.34% |
| 2024-04-30 | 25.20 | 26.17 | 25.00 | 25.32 | 25.32 | qfq | 15,555,138 | 398,717,978 | 1.44% |
| 2024-04-29 | 23.90 | 25.18 | 23.80 | 24.96 | 24.96 | qfq | 11,800,764 | 291,312,246 | 4.22% |
| 2024-04-26 | 22.06 | 24.15 | 22.03 | 23.95 | 23.95 | qfq | 15,310,245 | 357,655,323 | 8.03% |
| 2024-04-25 | 22.17 | 22.50 | 22.04 | 22.17 | 22.17 | qfq | 6,984,475 | 155,132,677 | -1.03% |
| 2024-04-24 | 22.28 | 22.45 | 21.91 | 22.40 | 22.40 | qfq | 5,229,660 | 116,032,497 | 0.86% |
| 2024-04-23 | 22.12 | 22.80 | 22.06 | 22.21 | 22.21 | qfq | 5,673,046 | 127,224,658 | 0.41% |
| 2024-04-22 | 21.49 | 22.62 | 21.25 | 22.12 | 22.12 | qfq | 7,865,111 | 174,587,684 | 2.41% |
| 2024-04-19 | 21.67 | 21.87 | 21.22 | 21.60 | 21.60 | qfq | 8,082,556 | 173,769,829 | -2.04% |
| 2024-04-18 | 22.01 | 22.43 | 21.63 | 22.05 | 22.05 | qfq | 7,831,488 | 172,570,604 | -0.54% |
| 2024-04-17 | 22.13 | 23.05 | 21.96 | 22.17 | 22.17 | qfq | 8,590,582 | 192,214,451 | -0.14% |
| 2024-04-16 | 22.81 | 22.83 | 21.60 | 22.20 | 22.20 | qfq | 16,540,395 | 364,802,171 | -3.35% |
| 2024-04-15 | 23.73 | 23.97 | 22.73 | 22.97 | 22.97 | qfq | 7,640,794 | 177,539,848 | -3.20% |
| 2024-04-12 | 23.62 | 24.03 | 23.43 | 23.73 | 23.73 | qfq | 5,066,493 | 119,997,077 | 0.30% |
| 2024-04-11 | 23.63 | 23.95 | 23.45 | 23.66 | 23.66 | qfq | 4,847,430 | 114,795,118 | -0.17% |
| 2024-04-10 | 24.00 | 24.23 | 23.51 | 23.70 | 23.70 | qfq | 7,059,541 | 167,666,181 | -1.41% |
| 2024-04-09 | 23.65 | 24.07 | 23.52 | 24.04 | 24.04 | qfq | 4,269,791 | 101,709,613 | 1.61% |
| 2024-04-08 | 23.78 | 24.00 | 23.35 | 23.66 | 23.66 | qfq | 5,288,772 | 125,340,912 | -1.05% |
| 2024-04-03 | 24.01 | 24.27 | 23.30 | 23.91 | 23.91 | qfq | 7,643,604 | 182,111,817 | -0.79% |
| 2024-04-02 | 24.25 | 24.36 | 23.76 | 24.10 | 24.10 | qfq | 6,000,938 | 144,390,549 | -0.58% |
| 2024-04-01 | 23.57 | 24.35 | 23.02 | 24.24 | 24.24 | qfq | 11,950,137 | 282,905,412 | 3.11% |
| 2024-03-29 | 22.82 | 23.51 | 22.50 | 23.51 | 23.51 | qfq | 8,450,016 | 194,191,593 | 2.40% |
| 2024-03-28 | 22.53 | 23.36 | 22.45 | 22.96 | 22.96 | qfq | 7,722,258 | 176,762,084 | 2.00% |
| 2024-03-27 | 23.50 | 23.66 | 22.50 | 22.51 | 22.51 | qfq | 7,202,376 | 165,799,839 | -4.38% |
| 2024-03-26 | 23.79 | 23.89 | 23.29 | 23.54 | 23.54 | qfq | 6,217,599 | 146,571,854 | -0.72% |
| 2024-03-25 | 23.62 | 24.36 | 23.45 | 23.71 | 23.71 | qfq | 9,336,531 | 223,413,037 | -0.46% |
| 2024-03-22 | 24.25 | 24.47 | 23.53 | 23.82 | 23.82 | qfq | 7,990,460 | 190,498,428 | -1.77% |
| 2024-03-21 | 24.64 | 24.74 | 24.02 | 24.25 | 24.25 | qfq | 10,077,408 | 244,829,469 | -1.10% |
| 2024-03-20 | 24.98 | 25.26 | 24.08 | 24.52 | 24.52 | qfq | 16,151,349 | 395,748,153 | -1.72% |
| 2024-03-19 | 26.20 | 26.34 | 24.83 | 24.95 | 24.95 | qfq | 15,614,311 | 396,316,465 | -4.95% |
| 2024-03-18 | 25.85 | 26.32 | 25.52 | 26.25 | 26.25 | qfq | 9,308,191 | 241,823,833 | 1.43% |
| 2024-03-15 | 25.90 | 26.01 | 25.10 | 25.88 | 25.88 | qfq | 11,541,161 | 294,264,927 | -0.50% |
| 2024-03-14 | 25.90 | 26.29 | 25.46 | 26.01 | 26.01 | qfq | 11,196,909 | 289,133,480 | -1.07% |
| 2024-03-13 | 25.11 | 27.57 | 25.11 | 26.29 | 26.29 | qfq | 23,728,665 | 627,033,544 | 3.95% |
| 2024-03-12 | 25.52 | 25.52 | 24.85 | 25.29 | 25.29 | qfq | 11,416,179 | 287,384,475 | -0.94% |
| 2024-03-11 | 24.67 | 25.77 | 24.40 | 25.53 | 25.53 | qfq | 17,447,151 | 438,574,065 | 2.94% |
| 2024-03-08 | 23.60 | 24.97 | 23.45 | 24.80 | 24.80 | qfq | 13,151,018 | 319,880,667 | 5.40% |
| 2024-03-07 | 24.09 | 24.61 | 23.53 | 23.53 | 23.53 | qfq | 10,755,011 | 257,687,599 | -2.61% |
| 2024-03-06 | 24.24 | 24.52 | 23.67 | 24.16 | 24.16 | qfq | 14,283,526 | 344,246,894 | -2.58% |
| 2024-03-05 | 24.79 | 25.06 | 23.93 | 24.80 | 24.80 | qfq | 23,569,326 | 576,946,770 | 0.04% |
| 2024-03-04 | 26.40 | 26.58 | 24.50 | 24.79 | 24.79 | qfq | 29,248,416 | 732,961,021 | -3.80% |
| 2024-03-01 | 24.15 | 25.77 | 23.55 | 25.77 | 25.77 | qfq | 40,910,938 | 1,023,458,335 | 9.99% |
| 2024-02-29 | 21.29 | 23.43 | 21.19 | 23.43 | 23.43 | qfq | 26,906,790 | 606,752,189 | 10.00% |
| 2024-02-28 | 21.90 | 23.09 | 21.29 | 21.30 | 21.30 | qfq | 24,203,725 | 538,156,306 | -1.11% |
| 2024-02-27 | 20.72 | 21.57 | 20.62 | 21.54 | 21.54 | qfq | 14,345,312 | 303,594,191 | 3.26% |
| 2024-02-26 | 20.50 | 20.92 | 20.22 | 20.86 | 20.86 | qfq | 13,857,103 | 284,858,474 | 1.51% |
| 2024-02-23 | 20.62 | 20.74 | 20.31 | 20.55 | 20.55 | qfq | 10,507,300 | 215,315,790 | 0.05% |
| 2024-02-22 | 20.13 | 20.89 | 20.01 | 20.54 | 20.54 | qfq | 13,500,225 | 277,044,384 | 1.03% |
| 2024-02-21 | 19.95 | 20.82 | 19.33 | 20.33 | 20.33 | qfq | 19,519,250 | 393,468,986 | -1.07% |
| 2024-02-20 | 19.87 | 20.88 | 19.50 | 20.55 | 20.55 | qfq | 14,175,129 | 284,510,282 | 2.80% |
| 2024-02-19 | 19.90 | 20.07 | 19.30 | 19.99 | 19.99 | qfq | 13,729,779 | 270,939,927 | 1.47% |
| 2024-02-08 | 18.67 | 20.10 | 18.46 | 19.70 | 19.70 | qfq | 19,846,642 | 385,409,255 | 5.69% |
| 2024-02-07 | 18.74 | 19.05 | 18.31 | 18.64 | 18.64 | qfq | 16,434,690 | 307,665,087 | -0.27% |
| 2024-02-06 | 17.06 | 18.85 | 16.90 | 18.69 | 18.69 | qfq | 13,418,768 | 242,491,311 | 7.91% |
| 2024-02-05 | 18.11 | 18.11 | 16.65 | 17.32 | 17.32 | qfq | 17,077,375 | 297,010,872 | -4.36% |
| 2024-02-02 | 18.83 | 19.24 | 17.63 | 18.11 | 18.11 | qfq | 16,920,387 | 311,488,410 | -4.63% |
| 2024-02-01 | 19.45 | 19.69 | 18.65 | 18.99 | 18.99 | qfq | 23,839,500 | 456,021,455 | -2.11% |
| 2024-01-31 | 16.79 | 20.21 | 16.79 | 19.40 | 19.40 | qfq | 34,995,007 | 676,194,302 | 5.04% |
| 2024-01-30 | 19.00 | 19.23 | 18.47 | 18.47 | 18.47 | qfq | 8,412,274 | 158,397,365 | -3.80% |
| 2024-01-29 | 19.79 | 19.97 | 19.10 | 19.20 | 19.20 | qfq | 6,910,619 | 134,543,193 | -3.08% |
| 2024-01-26 | 19.75 | 20.10 | 19.58 | 19.81 | 19.81 | qfq | 9,427,594 | 187,449,127 | -0.25% |
| 2024-01-25 | 19.26 | 19.95 | 19.02 | 19.86 | 19.86 | qfq | 12,794,611 | 250,826,189 | 2.37% |
| 2024-01-24 | 19.16 | 19.51 | 18.48 | 19.40 | 19.40 | qfq | 13,780,445 | 261,346,989 | 1.31% |
| 2024-01-23 | 19.17 | 19.46 | 18.84 | 19.15 | 19.15 | qfq | 11,342,202 | 217,200,868 | 0.21% |
| 2024-01-22 | 19.83 | 20.05 | 19.00 | 19.11 | 19.11 | qfq | 12,337,027 | 242,047,885 | -4.16% |
| 2024-01-19 | 19.81 | 20.12 | 19.65 | 19.94 | 19.94 | qfq | 11,192,022 | 223,074,845 | 0.76% |
| 2024-01-18 | 19.63 | 19.86 | 19.08 | 19.79 | 19.79 | qfq | 16,168,914 | 313,806,541 | 0.10% |
| 2024-01-17 | 20.31 | 20.56 | 19.75 | 19.77 | 19.77 | qfq | 10,028,329 | 201,120,470 | -3.75% |
| 2024-01-16 | 20.36 | 20.64 | 20.10 | 20.54 | 20.54 | qfq | 9,644,191 | 195,852,200 | 0.69% |
| 2024-01-15 | 20.50 | 20.65 | 20.10 | 20.40 | 20.40 | qfq | 9,954,677 | 202,928,866 | -0.87% |
| 2024-01-12 | 20.62 | 21.19 | 20.45 | 20.58 | 20.58 | qfq | 20,699,383 | 430,642,431 | 1.78% |
| 2024-01-11 | 19.65 | 20.39 | 19.48 | 20.22 | 20.22 | qfq | 12,748,675 | 254,598,968 | 2.85% |
| 2024-01-10 | 19.79 | 20.06 | 19.58 | 19.66 | 19.66 | qfq | 6,982,363 | 138,126,345 | -1.45% |
| 2024-01-09 | 20.01 | 20.35 | 19.74 | 19.95 | 19.95 | qfq | 10,362,211 | 207,092,806 | 0.25% |
| 2024-01-08 | 20.48 | 20.57 | 19.87 | 19.90 | 19.90 | qfq | 9,123,343 | 183,234,921 | -2.83% |
| 2024-01-05 | 20.77 | 21.02 | 20.26 | 20.48 | 20.48 | qfq | 8,920,521 | 184,042,352 | -1.40% |
| 2024-01-04 | 20.90 | 20.94 | 20.61 | 20.77 | 20.77 | qfq | 13,252,625 | 275,191,108 | -0.76% |
| 2024-01-03 | 21.95 | 22.00 | 20.59 | 20.93 | 20.93 | qfq | 25,081,348 | 527,679,322 | -5.21% |
| 2024-01-02 | 22.72 | 22.90 | 22.00 | 22.08 | 22.08 | qfq | 10,408,234 | 232,127,835 | -2.43% |
| 2023-12-29 | 22.86 | 23.09 | 22.38 | 22.63 | 22.63 | qfq | 13,980,405 | 317,574,500 | -0.96% |
| 2023-12-28 | 22.21 | 23.07 | 22.20 | 22.85 | 22.85 | qfq | 12,247,770 | 277,557,972 | 3.21% |
| 2023-12-27 | 21.50 | 22.20 | 21.49 | 22.14 | 22.14 | qfq | 15,634,082 | 343,054,442 | 3.17% |
| 2023-12-26 | 22.58 | 22.90 | 21.28 | 21.46 | 21.46 | qfq | 22,436,182 | 488,118,366 | -5.30% |
| 2023-12-25 | 22.71 | 23.09 | 22.57 | 22.66 | 22.66 | qfq | 10,507,390 | 239,324,420 | -0.48% |
| 2023-12-22 | 23.12 | 23.23 | 22.63 | 22.77 | 22.77 | qfq | 12,489,523 | 285,689,067 | -1.60% |
| 2023-12-21 | 23.44 | 23.64 | 22.76 | 23.14 | 23.14 | qfq | 14,235,565 | 327,735,727 | -1.28% |
| 2023-12-20 | 24.30 | 24.35 | 23.44 | 23.44 | 23.44 | qfq | 8,407,687 | 199,419,830 | -3.06% |
| 2023-12-19 | 24.79 | 24.79 | 23.91 | 24.18 | 24.18 | qfq | 10,049,158 | 243,538,366 | -1.83% |
| 2023-12-18 | 25.51 | 25.52 | 24.48 | 24.63 | 24.63 | qfq | 8,079,527 | 200,796,943 | -3.34% |
| 2023-12-15 | 24.62 | 26.10 | 24.62 | 25.48 | 25.48 | qfq | 17,631,857 | 450,381,084 | 3.79% |
| 2023-12-14 | 24.78 | 25.05 | 24.28 | 24.55 | 24.55 | qfq | 10,222,214 | 251,713,804 | 0.66% |
| 2023-12-13 | 25.33 | 25.47 | 24.30 | 24.39 | 24.39 | qfq | 12,108,611 | 298,661,749 | -3.79% |
| 2023-12-12 | 26.01 | 26.28 | 25.24 | 25.35 | 25.35 | qfq | 7,170,999 | 183,192,256 | -2.50% |
| 2023-12-11 | 25.68 | 26.18 | 25.02 | 26.00 | 26.00 | qfq | 13,240,792 | 337,585,082 | 1.17% |
| 2023-12-08 | 26.16 | 26.72 | 25.63 | 25.70 | 25.70 | qfq | 11,058,691 | 288,229,894 | -1.53% |
| 2023-12-07 | 26.59 | 26.87 | 26.05 | 26.10 | 26.10 | qfq | 6,941,373 | 182,567,938 | -1.21% |
| 2023-12-06 | 26.64 | 26.98 | 26.25 | 26.42 | 26.42 | qfq | 6,699,813 | 177,615,534 | -1.01% |
| 2023-12-05 | 27.47 | 27.60 | 26.60 | 26.69 | 26.69 | qfq | 6,479,700 | 175,292,076 | -3.12% |
| 2023-12-04 | 27.57 | 28.06 | 27.31 | 27.55 | 27.55 | qfq | 8,890,012 | 246,660,793 | -0.11% |
| 2023-12-01 | 27.64 | 27.68 | 27.00 | 27.58 | 27.58 | qfq | 7,636,127 | 209,020,861 | -0.22% |
| 2023-11-30 | 28.11 | 28.11 | 27.20 | 27.64 | 27.64 | qfq | 12,890,396 | 354,536,638 | -1.43% |
| 2023-11-29 | 28.86 | 28.86 | 28.00 | 28.04 | 28.04 | qfq | 8,404,591 | 238,311,486 | -2.98% |
| 2023-11-28 | 28.65 | 29.12 | 28.40 | 28.90 | 28.90 | qfq | 6,285,488 | 181,285,379 | 0.66% |
| 2023-11-27 | 28.55 | 29.01 | 28.40 | 28.71 | 28.71 | qfq | 6,130,635 | 175,997,295 | -0.55% |
| 2023-11-24 | 29.47 | 29.49 | 28.61 | 28.87 | 28.87 | qfq | 6,241,600 | 180,040,905 | -2.10% |
| 2023-11-23 | 29.01 | 29.71 | 28.60 | 29.49 | 29.49 | qfq | 8,785,643 | 256,178,417 | 1.72% |
| 2023-11-22 | 29.87 | 29.99 | 28.80 | 28.99 | 28.99 | qfq | 11,690,537 | 341,557,230 | -3.17% |
| 2023-11-21 | 30.15 | 30.50 | 29.61 | 29.94 | 29.94 | qfq | 15,889,077 | 477,060,062 | -0.99% |
| 2023-11-20 | 28.41 | 31.01 | 28.18 | 30.24 | 30.24 | qfq | 25,846,993 | 769,551,545 | 6.59% |
| 2023-11-17 | 27.40 | 29.31 | 27.35 | 28.37 | 28.37 | qfq | 18,100,489 | 518,309,949 | 3.01% |
| 2023-11-16 | 27.38 | 27.92 | 27.30 | 27.54 | 27.54 | qfq | 10,366,117 | 285,953,528 | -0.36% |
| 2023-11-15 | 27.16 | 28.25 | 27.10 | 27.64 | 27.64 | qfq | 13,284,187 | 368,096,421 | 2.37% |
| 2023-11-14 | 26.55 | 27.20 | 26.43 | 27.00 | 27.00 | qfq | 8,577,821 | 230,217,397 | 1.58% |
| 2023-11-13 | 26.31 | 27.17 | 26.21 | 26.58 | 26.58 | qfq | 9,944,346 | 265,607,226 | 1.96% |
| 2023-11-10 | 26.46 | 26.52 | 26.03 | 26.07 | 26.07 | qfq | 5,109,052 | 133,785,976 | -1.47% |
| 2023-11-09 | 26.82 | 26.88 | 26.35 | 26.46 | 26.46 | qfq | 5,465,956 | 145,053,020 | -0.60% |
| 2023-11-08 | 26.79 | 27.00 | 26.43 | 26.62 | 26.62 | qfq | 6,766,495 | 180,577,851 | -0.63% |
| 2023-11-07 | 27.36 | 27.40 | 26.70 | 26.79 | 26.79 | qfq | 9,019,980 | 242,748,148 | -1.87% |
| 2023-11-06 | 26.02 | 27.52 | 25.71 | 27.30 | 27.30 | qfq | 20,655,916 | 555,830,328 | 6.39% |
| 2023-11-03 | 24.33 | 25.90 | 24.23 | 25.66 | 25.66 | qfq | 12,038,690 | 303,816,373 | 5.95% |
| 2023-11-02 | 24.64 | 24.80 | 24.19 | 24.22 | 24.22 | qfq | 5,260,875 | 128,712,551 | -1.70% |
| 2023-11-01 | 24.70 | 24.90 | 24.32 | 24.64 | 24.64 | qfq | 5,618,948 | 138,528,887 | 0.33% |
| 2023-10-31 | 24.90 | 24.90 | 24.30 | 24.56 | 24.56 | qfq | 5,941,881 | 145,618,371 | -0.08% |
| 2023-10-30 | 24.06 | 24.74 | 23.40 | 24.58 | 24.58 | qfq | 14,754,796 | 354,762,944 | 0.00% |
| 2023-10-27 | 24.02 | 24.94 | 23.76 | 24.58 | 24.58 | qfq | 8,506,714 | 207,843,810 | 1.95% |
| 2023-10-26 | 24.00 | 24.15 | 23.36 | 24.11 | 24.11 | qfq | 7,013,310 | 166,222,080 | 0.46% |
| 2023-10-25 | 23.73 | 24.27 | 23.68 | 24.00 | 24.00 | qfq | 7,651,841 | 184,096,219 | 1.39% |
| 2023-10-24 | 23.33 | 24.18 | 23.30 | 23.67 | 23.67 | qfq | 10,900,332 | 258,244,936 | 1.81% |
| 2023-10-23 | 23.86 | 24.15 | 22.87 | 23.25 | 23.25 | qfq | 13,455,051 | 312,469,320 | -3.00% |
| 2023-10-20 | 24.50 | 24.70 | 23.82 | 23.97 | 23.97 | qfq | 7,326,300 | 176,575,007 | -2.32% |
| 2023-10-19 | 24.69 | 25.20 | 24.51 | 24.54 | 24.54 | qfq | 5,494,922 | 135,924,398 | -1.21% |
| 2023-10-18 | 25.49 | 25.61 | 24.82 | 24.84 | 24.84 | qfq | 5,891,457 | 147,247,877 | -3.01% |
| 2023-10-17 | 25.93 | 26.09 | 25.50 | 25.61 | 25.61 | qfq | 4,621,823 | 118,558,742 | -1.23% |
| 2023-10-16 | 26.72 | 26.72 | 25.80 | 25.93 | 25.93 | qfq | 5,528,655 | 144,170,048 | -2.74% |
| 2023-10-13 | 26.63 | 26.85 | 26.47 | 26.66 | 26.66 | qfq | 5,219,957 | 139,003,082 | -0.49% |
| 2023-10-12 | 26.87 | 26.99 | 26.23 | 26.79 | 26.79 | qfq | 8,325,508 | 221,187,753 | -0.07% |
| 2023-10-11 | 26.39 | 27.21 | 26.10 | 26.81 | 26.81 | qfq | 8,336,308 | 223,252,963 | 1.86% |
| 2023-10-10 | 26.09 | 26.65 | 26.06 | 26.32 | 26.32 | qfq | 6,179,100 | 163,120,983 | 0.84% |
| 2023-10-09 | 25.86 | 26.44 | 25.58 | 26.10 | 26.10 | qfq | 6,394,117 | 166,204,660 | 0.93% |
| 2023-09-28 | 25.99 | 26.20 | 25.62 | 25.86 | 25.86 | qfq | 7,455,003 | 193,150,904 | -0.50% |
| 2023-09-27 | 25.48 | 26.36 | 25.45 | 25.99 | 25.99 | qfq | 7,389,709 | 192,043,493 | 1.72% |
| 2023-09-26 | 25.50 | 26.22 | 25.50 | 25.55 | 25.55 | qfq | 8,403,845 | 216,822,111 | -0.20% |
| 2023-09-25 | 25.78 | 25.95 | 25.43 | 25.60 | 25.60 | qfq | 6,745,009 | 173,054,190 | -0.74% |
| 2023-09-22 | 25.13 | 25.87 | 25.02 | 25.79 | 25.79 | qfq | 7,554,485 | 193,400,521 | 2.22% |
| 2023-09-21 | 25.25 | 25.63 | 25.10 | 25.23 | 25.23 | qfq | 5,673,865 | 143,686,053 | -0.20% |
| 2023-09-20 | 25.38 | 25.67 | 25.25 | 25.28 | 25.28 | qfq | 4,649,742 | 118,141,353 | -1.13% |
| 2023-09-19 | 25.70 | 25.76 | 25.43 | 25.57 | 25.57 | qfq | 4,390,000 | 112,176,912 | -0.81% |
| 2023-09-18 | 25.70 | 26.34 | 25.66 | 25.78 | 25.78 | qfq | 5,118,130 | 132,891,652 | -0.39% |
| 2023-09-15 | 26.19 | 26.40 | 25.74 | 25.88 | 25.88 | qfq | 5,940,644 | 154,263,371 | -0.77% |
| 2023-09-14 | 26.50 | 26.79 | 25.90 | 26.08 | 26.08 | qfq | 7,180,426 | 187,522,707 | -1.73% |
| 2023-09-13 | 27.22 | 27.22 | 26.30 | 26.54 | 26.54 | qfq | 6,449,316 | 171,583,056 | -2.50% |
| 2023-09-12 | 27.10 | 27.53 | 27.04 | 27.22 | 27.22 | qfq | 4,335,064 | 118,175,351 | 0.29% |
| 2023-09-11 | 26.87 | 27.53 | 26.43 | 27.14 | 27.14 | qfq | 6,558,239 | 177,513,032 | 1.00% |
| 2023-09-08 | 26.55 | 27.06 | 26.51 | 26.87 | 26.87 | qfq | 5,411,523 | 145,081,738 | 0.71% |
| 2023-09-07 | 27.78 | 27.78 | 26.66 | 26.68 | 26.68 | qfq | 10,246,747 | 276,645,461 | -3.65% |
| 2023-09-06 | 27.20 | 27.77 | 26.93 | 27.69 | 27.69 | qfq | 6,562,606 | 180,492,324 | 1.61% |
| 2023-09-05 | 27.50 | 27.83 | 27.13 | 27.25 | 27.25 | qfq | 7,769,145 | 212,960,977 | -0.95% |
| 2023-09-04 | 27.23 | 27.55 | 26.77 | 27.51 | 27.51 | qfq | 11,454,970 | 312,249,516 | 1.10% |
| 2023-09-01 | 27.85 | 28.21 | 26.96 | 27.21 | 27.21 | qfq | 10,739,712 | 292,224,502 | -2.75% |
| 2023-08-31 | 28.11 | 28.51 | 27.90 | 27.98 | 27.98 | qfq | 10,017,905 | 281,780,104 | -1.10% |
| 2023-08-30 | 28.37 | 29.05 | 27.81 | 28.29 | 28.29 | qfq | 13,069,109 | 370,106,221 | -0.14% |
| 2023-08-29 | 27.45 | 28.70 | 27.41 | 28.33 | 28.33 | qfq | 13,200,044 | 371,470,796 | 2.94% |
| 2023-08-28 | 29.51 | 29.80 | 27.28 | 27.52 | 27.52 | qfq | 17,262,739 | 483,540,971 | -2.62% |
| 2023-08-25 | 28.88 | 29.09 | 28.05 | 28.26 | 28.26 | qfq | 11,482,447 | 325,613,999 | -2.15% |
| 2023-08-24 | 29.79 | 29.80 | 28.73 | 28.88 | 28.88 | qfq | 9,337,485 | 271,760,813 | -2.30% |
| 2023-08-23 | 30.23 | 30.55 | 29.37 | 29.56 | 29.56 | qfq | 9,387,543 | 280,129,654 | -2.15% |
| 2023-08-22 | 29.89 | 30.37 | 29.00 | 30.21 | 30.21 | qfq | 12,709,434 | 376,126,940 | 2.23% |
| 2023-08-21 | 30.31 | 30.69 | 29.51 | 29.55 | 29.55 | qfq | 10,314,879 | 309,542,726 | -3.11% |
| 2023-08-18 | 31.00 | 31.63 | 30.43 | 30.50 | 30.50 | qfq | 11,053,969 | 340,803,978 | -1.90% |
| 2023-08-17 | 32.26 | 32.43 | 30.92 | 31.09 | 31.09 | qfq | 13,317,515 | 419,748,536 | -4.13% |
| 2023-08-16 | 33.25 | 33.51 | 32.30 | 32.43 | 32.43 | qfq | 8,447,253 | 275,982,252 | -2.88% |
| 2023-08-15 | 34.21 | 34.83 | 32.92 | 33.39 | 33.39 | qfq | 8,952,302 | 298,141,687 | -2.51% |
| 2023-08-14 | 33.91 | 34.45 | 33.20 | 34.25 | 34.25 | qfq | 6,737,365 | 229,299,004 | 0.29% |
| 2023-08-11 | 34.81 | 35.11 | 34.15 | 34.15 | 34.15 | qfq | 4,726,985 | 163,158,198 | -2.34% |
| 2023-08-10 | 35.16 | 35.56 | 34.61 | 34.97 | 34.97 | qfq | 5,345,633 | 186,889,042 | -0.11% |
| 2023-08-09 | 34.70 | 36.43 | 34.70 | 35.01 | 35.01 | qfq | 13,261,643 | 472,562,342 | 0.66% |
| 2023-08-08 | 34.87 | 35.38 | 34.67 | 34.78 | 34.78 | qfq | 4,048,081 | 141,595,102 | -0.37% |
| 2023-08-07 | 35.12 | 35.39 | 34.68 | 34.91 | 34.91 | qfq | 4,408,433 | 153,783,481 | -0.88% |
| 2023-08-04 | 34.95 | 36.44 | 34.82 | 35.22 | 35.22 | qfq | 9,515,975 | 337,981,352 | 0.86% |
| 2023-08-03 | 35.84 | 36.07 | 34.75 | 34.92 | 34.92 | qfq | 7,001,216 | 245,870,662 | -2.54% |
| 2023-08-02 | 35.36 | 36.37 | 35.03 | 35.83 | 35.83 | qfq | 12,150,925 | 436,206,050 | 1.24% |
| 2023-08-01 | 33.50 | 36.17 | 33.40 | 35.39 | 35.39 | qfq | 18,251,837 | 644,078,976 | 5.64% |
| 2023-07-31 | 33.28 | 34.35 | 33.01 | 33.50 | 33.50 | qfq | 7,724,554 | 260,800,586 | 0.75% |
| 2023-07-28 | 32.06 | 33.55 | 32.02 | 33.25 | 33.25 | qfq | 11,961,361 | 394,050,086 | 3.71% |
| 2023-07-27 | 32.56 | 32.67 | 32.00 | 32.06 | 32.06 | qfq | 4,239,419 | 136,899,265 | -1.54% |
| 2023-07-26 | 33.01 | 33.04 | 32.35 | 32.56 | 32.56 | qfq | 4,915,079 | 159,965,564 | -1.36% |
| 2023-07-25 | 33.73 | 33.73 | 32.88 | 33.01 | 33.01 | qfq | 7,282,803 | 240,495,424 | -1.05% |
| 2023-07-24 | 32.40 | 34.07 | 32.26 | 33.36 | 33.36 | qfq | 8,486,309 | 284,179,186 | 3.28% |
| 2023-07-21 | 32.75 | 32.94 | 32.15 | 32.30 | 32.30 | qfq | 5,977,121 | 193,866,727 | -1.37% |
| 2023-07-20 | 32.87 | 33.24 | 32.58 | 32.75 | 32.75 | qfq | 6,845,356 | 224,812,776 | -0.40% |
| 2023-07-19 | 33.57 | 33.83 | 32.79 | 32.88 | 32.88 | qfq | 6,082,001 | 201,407,277 | -2.20% |
| 2023-07-18 | 34.48 | 34.95 | 33.54 | 33.62 | 33.62 | qfq | 6,400,777 | 217,659,857 | -1.81% |