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
歌尔股份002241.SZ
最近收盘价23.012026-07-17
最近交易日2026-07-17
成交量（股）136,841,717
成交额（元）3,113,117,124
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-29 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-05 | 2025-11-12 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-05 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-21 | 2024-11-28 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-16 | 2024-08-23 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-24 | 2024-05-31 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 23.00 | 23.57 | 22.09 | 23.01 | 23.01 | qfq | 136,841,717 | 3,113,117,124 | -0.04% |
| 2026-07-16 | 22.49 | 23.87 | 22.29 | 23.02 | 23.02 | qfq | 148,398,087 | 3,446,143,643 | 3.46% |
| 2026-07-15 | 21.75 | 22.58 | 21.33 | 22.25 | 22.25 | qfq | 99,060,076 | 2,199,367,448 | 2.39% |
| 2026-07-14 | 21.86 | 21.99 | 20.90 | 21.73 | 21.73 | qfq | 84,474,353 | 1,814,777,818 | -0.41% |
| 2026-07-13 | 22.45 | 22.52 | 21.68 | 21.82 | 21.82 | qfq | 119,391,961 | 2,634,865,152 | -3.32% |
| 2026-07-10 | 21.21 | 23.51 | 21.13 | 22.57 | 22.57 | qfq | 225,519,647 | 5,133,046,379 | 5.62% |
| 2026-07-09 | 20.41 | 21.43 | 20.22 | 21.37 | 21.37 | qfq | 92,578,482 | 1,932,992,899 | 4.70% |
| 2026-07-08 | 21.03 | 21.12 | 20.37 | 20.41 | 20.41 | qfq | 62,572,578 | 1,287,533,344 | -3.18% |
| 2026-07-07 | 21.47 | 21.80 | 21.03 | 21.08 | 21.08 | qfq | 59,965,829 | 1,280,140,626 | -1.82% |
| 2026-07-06 | 22.06 | 22.21 | 21.42 | 21.47 | 21.47 | qfq | 76,007,125 | 1,643,983,183 | -2.63% |
| 2026-07-03 | 21.95 | 22.33 | 21.76 | 22.05 | 22.05 | qfq | 76,564,409 | 1,692,418,896 | 1.52% |
| 2026-07-02 | 22.14 | 22.38 | 21.69 | 21.72 | 21.72 | qfq | 75,250,048 | 1,652,423,702 | -2.69% |
| 2026-07-01 | 22.48 | 22.68 | 22.12 | 22.32 | 22.32 | qfq | 76,362,894 | 1,708,347,032 | -0.93% |
| 2026-06-30 | 21.48 | 22.60 | 21.45 | 22.53 | 22.53 | qfq | 103,469,727 | 2,304,267,093 | 5.13% |
| 2026-06-29 | 22.22 | 22.40 | 21.22 | 21.43 | 21.43 | qfq | 99,151,607 | 2,148,409,928 | -4.03% |
| 2026-06-26 | 23.31 | 23.35 | 22.31 | 22.33 | 22.33 | qfq | 114,542,392 | 2,609,210,431 | -6.37% |
| 2026-06-25 | 23.71 | 24.42 | 23.52 | 23.85 | 23.85 | qfq | 98,100,867 | 2,345,070,614 | 0.08% |
| 2026-06-24 | 22.89 | 24.16 | 22.57 | 23.83 | 23.83 | qfq | 123,614,125 | 2,901,573,358 | 3.29% |
| 2026-06-23 | 23.50 | 24.07 | 22.96 | 23.07 | 23.07 | qfq | 88,197,914 | 2,068,988,294 | -2.74% |
| 2026-06-22 | 23.93 | 24.02 | 23.00 | 23.72 | 23.72 | qfq | 105,444,083 | 2,473,600,015 | -0.84% |
| 2026-06-18 | 23.50 | 24.11 | 23.35 | 23.92 | 23.92 | qfq | 92,402,895 | 2,208,779,061 | 1.01% |
| 2026-06-17 | 23.11 | 23.96 | 23.07 | 23.68 | 23.68 | qfq | 82,782,798 | 1,960,428,006 | 1.41% |
| 2026-06-16 | 23.33 | 23.61 | 23.31 | 23.35 | 23.35 | qfq | 70,480,468 | 1,651,436,432 | -0.89% |
| 2026-06-15 | 23.21 | 23.60 | 23.11 | 23.56 | 23.56 | qfq | 74,091,236 | 1,733,183,361 | 2.39% |
| 2026-06-12 | 23.03 | 23.75 | 23.00 | 23.01 | 23.01 | qfq | 109,539,584 | 2,552,378,638 | 1.28% |
| 2026-06-11 | 22.53 | 23.10 | 22.25 | 22.72 | 22.72 | qfq | 69,679,204 | 1,582,877,262 | -0.18% |
| 2026-06-10 | 23.44 | 23.60 | 22.70 | 22.76 | 22.76 | qfq | 99,937,021 | 2,297,262,507 | -4.49% |
| 2026-06-09 | 23.30 | 23.94 | 22.85 | 23.83 | 23.83 | qfq | 114,892,477 | 2,688,501,365 | 3.16% |
| 2026-06-08 | 23.90 | 24.25 | 22.96 | 23.10 | 23.10 | qfq | 144,518,003 | 3,407,626,182 | -6.93% |
| 2026-06-05 | 24.64 | 25.75 | 23.50 | 24.82 | 24.82 | qfq | 199,280,657 | 4,886,532,573 | -0.48% |
| 2026-06-04 | 26.30 | 26.42 | 24.90 | 24.94 | 24.94 | qfq | 214,503,776 | 5,496,085,908 | -6.98% |
| 2026-06-03 | 26.35 | 27.62 | 26.30 | 26.81 | 26.81 | qfq | 186,001,525 | 5,029,034,389 | 0.41% |
| 2026-06-02 | 26.31 | 27.10 | 25.98 | 26.70 | 26.70 | qfq | 149,089,646 | 3,978,937,415 | 0.75% |
| 2026-06-01 | 27.31 | 27.98 | 26.41 | 26.50 | 26.50 | qfq | 173,280,588 | 4,701,952,204 | -1.23% |
| 2026-05-29 | 28.00 | 28.39 | 26.58 | 26.83 | 26.83 | qfq | 231,778,264 | 6,310,994,849 | -5.53% |
| 2026-05-28 | 27.91 | 29.18 | 27.76 | 28.40 | 28.20 | qfq | 285,168,949 | 8,122,327,093 | 0.46% |
| 2026-05-27 | 27.28 | 28.98 | 27.00 | 28.27 | 28.07 | qfq | 396,568,884 | 11,191,682,665 | 3.55% |
| 2026-05-26 | 25.30 | 27.50 | 24.84 | 27.30 | 27.11 | qfq | 178,959,577 | 4,633,481,956 | 7.10% |
| 2026-05-25 | 25.56 | 25.70 | 25.18 | 25.49 | 25.31 | qfq | 89,736,522 | 2,278,037,079 | -0.27% |
| 2026-05-22 | 24.99 | 25.59 | 24.30 | 25.56 | 25.38 | qfq | 128,919,206 | 3,238,383,448 | 2.49% |
| 2026-05-21 | 25.31 | 25.99 | 24.94 | 24.94 | 24.77 | qfq | 166,106,914 | 4,251,188,290 | -0.56% |
| 2026-05-20 | 25.50 | 25.57 | 25.02 | 25.08 | 24.91 | qfq | 90,997,007 | 2,295,163,205 | -2.49% |
| 2026-05-19 | 25.56 | 25.83 | 25.20 | 25.72 | 25.54 | qfq | 101,405,491 | 2,578,572,056 | -0.35% |
| 2026-05-18 | 25.18 | 26.16 | 24.59 | 25.81 | 25.63 | qfq | 134,280,475 | 3,416,288,492 | 1.89% |
| 2026-05-15 | 25.46 | 25.95 | 25.15 | 25.33 | 25.15 | qfq | 131,131,808 | 3,352,754,826 | 0.00% |
| 2026-05-14 | 26.20 | 26.24 | 25.33 | 25.33 | 25.15 | qfq | 126,695,700 | 3,253,026,755 | -3.10% |
| 2026-05-13 | 25.10 | 26.14 | 24.96 | 26.14 | 25.96 | qfq | 161,686,853 | 4,174,636,331 | 3.48% |
| 2026-05-12 | 25.73 | 25.73 | 25.11 | 25.26 | 25.08 | qfq | 86,967,798 | 2,207,191,753 | -1.83% |
| 2026-05-11 | 25.70 | 25.90 | 25.35 | 25.73 | 25.55 | qfq | 123,151,525 | 3,149,032,170 | 0.90% |
| 2026-05-08 | 25.18 | 25.60 | 24.99 | 25.50 | 25.32 | qfq | 95,843,360 | 2,431,567,884 | 0.63% |
| 2026-05-07 | 25.11 | 25.52 | 24.91 | 25.34 | 25.16 | qfq | 96,663,303 | 2,442,264,759 | 1.36% |
| 2026-05-06 | 24.66 | 25.18 | 24.65 | 25.00 | 24.83 | qfq | 106,269,730 | 2,656,671,408 | 2.04% |
| 2026-04-30 | 24.68 | 24.68 | 24.21 | 24.50 | 24.33 | qfq | 68,722,037 | 1,678,512,942 | -0.81% |
| 2026-04-29 | 24.20 | 24.83 | 23.82 | 24.70 | 24.53 | qfq | 87,034,296 | 2,125,622,679 | 1.27% |
| 2026-04-28 | 24.82 | 24.95 | 24.26 | 24.39 | 24.22 | qfq | 92,660,190 | 2,279,388,619 | -2.75% |
| 2026-04-27 | 24.40 | 25.33 | 24.37 | 25.08 | 24.91 | qfq | 134,426,060 | 3,354,112,116 | 3.00% |
| 2026-04-24 | 24.76 | 25.15 | 24.28 | 24.35 | 24.18 | qfq | 105,314,653 | 2,595,757,829 | 0.16% |
| 2026-04-23 | 24.84 | 24.90 | 24.12 | 24.31 | 24.14 | qfq | 81,139,609 | 1,981,390,200 | -2.09% |
| 2026-04-22 | 24.47 | 24.97 | 24.40 | 24.83 | 24.66 | qfq | 75,866,768 | 1,881,350,906 | 1.06% |
| 2026-04-21 | 24.68 | 24.73 | 24.17 | 24.57 | 24.40 | qfq | 75,256,293 | 1,839,389,799 | -1.25% |
| 2026-04-20 | 24.29 | 25.11 | 24.28 | 24.88 | 24.71 | qfq | 106,441,859 | 2,631,358,483 | 2.85% |
| 2026-04-17 | 24.01 | 24.53 | 24.01 | 24.19 | 24.02 | qfq | 56,977,837 | 1,381,310,674 | -0.12% |
| 2026-04-16 | 24.16 | 24.37 | 24.00 | 24.22 | 24.05 | qfq | 61,315,561 | 1,482,239,561 | 0.50% |
| 2026-04-15 | 24.65 | 24.75 | 24.05 | 24.10 | 23.93 | qfq | 62,880,030 | 1,533,849,601 | -1.59% |
| 2026-04-14 | 24.60 | 24.70 | 24.29 | 24.49 | 24.32 | qfq | 66,205,735 | 1,622,923,896 | 0.78% |
| 2026-04-13 | 24.10 | 24.49 | 24.01 | 24.30 | 24.13 | qfq | 62,238,005 | 1,511,496,225 | -0.45% |
| 2026-04-10 | 23.97 | 24.78 | 23.89 | 24.41 | 24.24 | qfq | 114,821,410 | 2,796,062,130 | 3.04% |
| 2026-04-09 | 23.28 | 24.04 | 23.16 | 23.69 | 23.53 | qfq | 88,679,632 | 2,096,971,169 | 0.64% |
| 2026-04-08 | 22.86 | 23.54 | 22.80 | 23.54 | 23.38 | qfq | 93,875,242 | 2,177,086,451 | 5.75% |
| 2026-04-07 | 22.21 | 22.53 | 22.11 | 22.26 | 22.11 | qfq | 31,624,883 | 705,696,497 | 0.23% |
| 2026-04-03 | 22.66 | 22.72 | 22.15 | 22.21 | 22.06 | qfq | 36,031,455 | 804,591,154 | -1.55% |
| 2026-04-02 | 22.70 | 23.08 | 22.47 | 22.56 | 22.40 | qfq | 51,297,109 | 1,167,971,252 | -1.05% |
| 2026-04-01 | 22.80 | 22.97 | 22.62 | 22.80 | 22.64 | qfq | 44,929,346 | 1,021,863,026 | 1.97% |
| 2026-03-31 | 22.42 | 22.95 | 22.31 | 22.36 | 22.20 | qfq | 52,364,095 | 1,182,989,753 | -0.27% |
| 2026-03-30 | 22.21 | 22.43 | 21.85 | 22.42 | 22.26 | qfq | 63,309,898 | 1,402,175,349 | -1.06% |
| 2026-03-27 | 22.39 | 22.83 | 22.33 | 22.66 | 22.50 | qfq | 48,090,454 | 1,087,435,486 | -0.22% |
| 2026-03-26 | 23.22 | 23.39 | 22.66 | 22.71 | 22.55 | qfq | 57,129,951 | 1,313,928,462 | -2.66% |
| 2026-03-25 | 22.60 | 23.44 | 22.60 | 23.33 | 23.17 | qfq | 88,788,906 | 2,055,581,854 | 3.69% |
| 2026-03-24 | 22.69 | 22.78 | 22.00 | 22.50 | 22.34 | qfq | 67,441,434 | 1,504,771,877 | 0.76% |
| 2026-03-23 | 22.88 | 23.10 | 22.25 | 22.33 | 22.17 | qfq | 86,455,287 | 1,960,592,752 | -4.69% |
| 2026-03-20 | 24.15 | 24.35 | 23.41 | 23.43 | 23.27 | qfq | 72,549,094 | 1,734,443,176 | -2.98% |
| 2026-03-19 | 24.48 | 24.58 | 24.05 | 24.15 | 23.98 | qfq | 60,196,610 | 1,461,768,898 | -3.01% |
| 2026-03-18 | 24.87 | 24.99 | 24.55 | 24.90 | 24.73 | qfq | 44,466,668 | 1,100,199,607 | 0.16% |
| 2026-03-17 | 25.38 | 25.60 | 24.82 | 24.86 | 24.69 | qfq | 62,914,019 | 1,586,867,870 | -1.35% |
| 2026-03-16 | 25.12 | 25.20 | 24.66 | 25.20 | 25.02 | qfq | 45,013,263 | 1,122,197,759 | 0.04% |
| 2026-03-13 | 25.18 | 25.51 | 25.06 | 25.19 | 25.01 | qfq | 47,943,310 | 1,213,624,863 | -0.63% |
| 2026-03-12 | 25.30 | 25.65 | 25.14 | 25.35 | 25.17 | qfq | 48,463,333 | 1,228,384,120 | -0.20% |
| 2026-03-11 | 25.30 | 25.70 | 25.25 | 25.40 | 25.22 | qfq | 62,817,614 | 1,600,961,187 | 0.20% |
| 2026-03-10 | 24.91 | 25.35 | 24.90 | 25.35 | 25.17 | qfq | 70,071,073 | 1,763,948,155 | 3.05% |
| 2026-03-09 | 24.91 | 24.91 | 24.22 | 24.60 | 24.43 | qfq | 84,037,938 | 2,056,670,086 | -3.00% |
| 2026-03-06 | 25.08 | 25.43 | 25.03 | 25.36 | 25.18 | qfq | 45,256,194 | 1,143,669,192 | 0.92% |
| 2026-03-05 | 25.05 | 25.40 | 25.01 | 25.13 | 24.96 | qfq | 56,030,634 | 1,412,182,542 | 1.62% |
| 2026-03-04 | 24.78 | 25.21 | 24.70 | 24.73 | 24.56 | qfq | 60,953,916 | 1,515,974,545 | -2.02% |
| 2026-03-03 | 26.39 | 26.65 | 25.12 | 25.24 | 25.06 | qfq | 101,943,893 | 2,628,567,963 | -4.54% |
| 2026-03-02 | 26.60 | 26.84 | 26.22 | 26.44 | 26.26 | qfq | 91,066,057 | 2,412,318,089 | -2.72% |
| 2026-02-27 | 26.81 | 27.19 | 26.59 | 27.18 | 26.99 | qfq | 70,906,282 | 1,908,842,164 | 0.37% |
| 2026-02-26 | 26.69 | 27.20 | 26.53 | 27.08 | 26.89 | qfq | 91,591,677 | 2,472,655,846 | 1.50% |
| 2026-02-25 | 26.68 | 26.79 | 26.50 | 26.68 | 26.49 | qfq | 65,820,526 | 1,754,754,656 | -0.07% |
| 2026-02-24 | 26.46 | 26.88 | 26.18 | 26.70 | 26.51 | qfq | 79,163,715 | 2,107,409,418 | 2.06% |
| 2026-02-13 | 26.17 | 26.45 | 26.11 | 26.16 | 25.98 | qfq | 44,491,321 | 1,168,406,936 | -0.72% |
| 2026-02-12 | 26.32 | 26.40 | 26.09 | 26.35 | 26.17 | qfq | 45,869,326 | 1,205,478,637 | 0.15% |
| 2026-02-11 | 26.43 | 26.56 | 26.30 | 26.31 | 26.13 | qfq | 47,371,009 | 1,251,079,311 | -1.16% |
| 2026-02-10 | 26.35 | 26.75 | 26.34 | 26.62 | 26.43 | qfq | 62,520,691 | 1,662,820,040 | 0.60% |
| 2026-02-09 | 26.44 | 26.60 | 26.31 | 26.46 | 26.28 | qfq | 59,226,797 | 1,565,331,255 | 1.07% |
| 2026-02-06 | 26.20 | 26.43 | 25.91 | 26.18 | 26.00 | qfq | 54,048,983 | 1,418,269,512 | -0.98% |
| 2026-02-05 | 26.51 | 26.70 | 26.31 | 26.44 | 26.26 | qfq | 53,850,321 | 1,425,528,511 | -0.83% |
| 2026-02-04 | 26.20 | 26.67 | 26.07 | 26.66 | 26.47 | qfq | 88,698,131 | 2,343,142,230 | 1.14% |
| 2026-02-03 | 26.26 | 26.39 | 25.80 | 26.36 | 26.18 | qfq | 95,343,032 | 2,491,855,314 | 1.15% |
| 2026-02-02 | 26.10 | 26.36 | 25.87 | 26.06 | 25.88 | qfq | 103,971,390 | 2,714,041,034 | 0.23% |
| 2026-01-30 | 26.00 | 26.27 | 25.60 | 26.00 | 25.82 | qfq | 107,496,246 | 2,787,782,740 | -0.54% |
| 2026-01-29 | 26.67 | 26.67 | 26.00 | 26.14 | 25.96 | qfq | 151,232,409 | 3,971,363,472 | -3.08% |
| 2026-01-28 | 27.80 | 27.80 | 26.81 | 26.97 | 26.78 | qfq | 189,187,053 | 5,143,673,461 | -3.68% |
| 2026-01-27 | 28.30 | 28.37 | 27.53 | 28.00 | 27.81 | qfq | 90,194,414 | 2,517,945,731 | -0.78% |
| 2026-01-26 | 29.18 | 29.18 | 28.10 | 28.22 | 28.02 | qfq | 132,242,792 | 3,762,806,037 | -3.75% |
| 2026-01-23 | 29.15 | 29.56 | 28.97 | 29.32 | 29.12 | qfq | 111,331,784 | 3,265,976,352 | 1.10% |
| 2026-01-22 | 29.56 | 29.98 | 28.92 | 29.00 | 28.80 | qfq | 106,573,700 | 3,120,717,406 | -1.02% |
| 2026-01-21 | 29.10 | 29.74 | 29.02 | 29.30 | 29.10 | qfq | 91,290,094 | 2,684,458,834 | -0.85% |
| 2026-01-20 | 30.17 | 30.22 | 29.20 | 29.55 | 29.34 | qfq | 115,944,059 | 3,428,894,126 | -1.92% |
| 2026-01-19 | 30.60 | 30.68 | 30.01 | 30.13 | 29.92 | qfq | 112,187,129 | 3,395,827,497 | -1.86% |
| 2026-01-16 | 30.80 | 31.06 | 30.31 | 30.70 | 30.49 | qfq | 147,725,824 | 4,539,677,879 | -0.45% |
| 2026-01-15 | 30.43 | 31.86 | 30.43 | 30.84 | 30.63 | qfq | 196,271,601 | 6,104,284,937 | 3.46% |
| 2026-01-14 | 29.39 | 30.65 | 29.37 | 29.81 | 29.60 | qfq | 210,558,625 | 6,342,189,672 | 2.12% |
| 2026-01-13 | 30.77 | 30.77 | 29.13 | 29.19 | 28.99 | qfq | 165,840,720 | 4,916,913,448 | -4.48% |
| 2026-01-12 | 29.92 | 30.64 | 29.73 | 30.56 | 30.35 | qfq | 152,650,562 | 4,621,470,936 | 2.14% |
| 2026-01-09 | 29.08 | 30.07 | 28.90 | 29.92 | 29.71 | qfq | 141,189,554 | 4,198,943,376 | 2.19% |
| 2026-01-08 | 29.35 | 29.85 | 29.05 | 29.28 | 29.08 | qfq | 105,609,333 | 3,107,160,064 | -0.78% |
| 2026-01-07 | 30.08 | 30.09 | 29.13 | 29.51 | 29.30 | qfq | 133,863,989 | 3,961,733,937 | -1.63% |
| 2026-01-06 | 29.62 | 30.32 | 29.38 | 30.00 | 29.79 | qfq | 167,761,033 | 5,012,037,404 | 2.15% |
| 2026-01-05 | 28.80 | 29.79 | 28.80 | 29.37 | 29.17 | qfq | 137,896,953 | 4,053,627,770 | 2.23% |
| 2025-12-31 | 29.53 | 29.60 | 28.45 | 28.73 | 28.53 | qfq | 114,061,096 | 3,288,946,346 | -0.59% |
| 2025-12-30 | 28.10 | 29.15 | 27.83 | 28.90 | 28.70 | qfq | 131,971,027 | 3,801,079,035 | 2.26% |
| 2025-12-29 | 28.18 | 28.63 | 28.09 | 28.26 | 28.06 | qfq | 81,970,772 | 2,324,586,418 | 0.07% |
| 2025-12-26 | 28.64 | 28.64 | 27.96 | 28.24 | 28.04 | qfq | 96,360,695 | 2,720,508,327 | -1.71% |
| 2025-12-25 | 28.92 | 28.95 | 28.33 | 28.73 | 28.53 | qfq | 82,249,455 | 2,357,507,622 | -0.90% |
| 2025-12-24 | 27.86 | 29.01 | 27.80 | 28.99 | 28.79 | qfq | 123,222,955 | 3,522,826,729 | 4.09% |
| 2025-12-23 | 28.08 | 28.16 | 27.73 | 27.85 | 27.66 | qfq | 70,533,963 | 1,968,374,810 | -1.24% |
| 2025-12-22 | 28.07 | 28.40 | 28.06 | 28.20 | 28.00 | qfq | 63,979,553 | 1,805,872,140 | 0.79% |
| 2025-12-19 | 27.85 | 28.48 | 27.81 | 27.98 | 27.79 | qfq | 71,460,854 | 2,009,324,950 | 1.16% |
| 2025-12-18 | 28.03 | 28.20 | 27.60 | 27.66 | 27.47 | qfq | 75,852,013 | 2,113,884,377 | -2.71% |
| 2025-12-17 | 28.31 | 28.63 | 27.87 | 28.43 | 28.23 | qfq | 83,385,970 | 2,354,360,848 | 0.46% |
| 2025-12-16 | 28.65 | 28.94 | 28.00 | 28.30 | 28.10 | qfq | 53,067,159 | 1,503,152,283 | -1.32% |
| 2025-12-15 | 29.18 | 29.45 | 28.64 | 28.68 | 28.48 | qfq | 62,038,683 | 1,794,716,650 | -2.94% |
| 2025-12-12 | 29.22 | 29.83 | 28.69 | 29.55 | 29.34 | qfq | 67,903,114 | 1,994,041,152 | 0.85% |
| 2025-12-11 | 29.85 | 30.06 | 29.29 | 29.30 | 29.10 | qfq | 59,236,581 | 1,757,166,735 | -1.64% |
| 2025-12-10 | 30.12 | 30.19 | 29.35 | 29.79 | 29.58 | qfq | 88,011,888 | 2,605,194,618 | -2.07% |
| 2025-12-09 | 30.30 | 30.86 | 29.98 | 30.42 | 30.21 | qfq | 100,083,601 | 3,038,312,690 | 0.93% |
| 2025-12-08 | 29.67 | 30.26 | 29.60 | 30.14 | 29.93 | qfq | 98,642,037 | 2,954,893,051 | -0.76% |
| 2025-12-05 | 29.91 | 30.57 | 29.29 | 30.37 | 30.16 | qfq | 86,638,232 | 2,596,013,347 | 0.36% |
| 2025-12-04 | 30.40 | 30.50 | 29.70 | 30.26 | 30.05 | qfq | 63,130,430 | 1,901,583,433 | -0.56% |
| 2025-12-03 | 31.20 | 31.31 | 30.28 | 30.43 | 30.22 | qfq | 102,152,229 | 3,137,937,529 | -2.84% |
| 2025-12-02 | 30.63 | 32.23 | 30.60 | 31.32 | 31.10 | qfq | 154,661,998 | 4,867,748,896 | 1.82% |
| 2025-12-01 | 30.10 | 31.40 | 29.56 | 30.76 | 30.55 | qfq | 131,436,921 | 3,999,991,902 | 2.43% |
| 2025-11-28 | 29.48 | 30.59 | 29.47 | 30.03 | 29.82 | qfq | 134,791,670 | 4,054,028,610 | 2.95% |
| 2025-11-27 | 29.35 | 29.87 | 29.16 | 29.17 | 28.97 | qfq | 82,726,707 | 2,440,639,870 | -0.58% |
| 2025-11-26 | 28.49 | 29.68 | 28.34 | 29.34 | 29.14 | qfq | 112,740,928 | 3,295,809,129 | 2.95% |
| 2025-11-25 | 27.89 | 29.09 | 27.85 | 28.50 | 28.30 | qfq | 90,017,926 | 2,572,142,805 | 3.37% |
| 2025-11-24 | 27.51 | 27.75 | 27.05 | 27.57 | 27.38 | qfq | 48,901,974 | 1,338,945,171 | 0.55% |
| 2025-11-21 | 28.00 | 28.08 | 27.36 | 27.42 | 27.23 | qfq | 71,031,706 | 1,967,486,010 | -3.11% |
| 2025-11-20 | 28.50 | 28.95 | 28.30 | 28.30 | 28.10 | qfq | 54,010,604 | 1,544,132,159 | 0.21% |
| 2025-11-19 | 28.35 | 28.61 | 28.01 | 28.24 | 28.04 | qfq | 50,101,552 | 1,416,553,052 | -0.56% |
| 2025-11-18 | 28.30 | 28.68 | 28.08 | 28.40 | 28.20 | qfq | 44,610,630 | 1,267,551,306 | -0.07% |
| 2025-11-17 | 28.66 | 28.93 | 28.20 | 28.42 | 28.22 | qfq | 64,248,199 | 1,829,536,656 | -1.32% |
| 2025-11-14 | 28.98 | 29.33 | 28.72 | 28.80 | 28.60 | qfq | 48,817,733 | 1,416,061,343 | -1.87% |
| 2025-11-13 | 29.15 | 29.47 | 28.96 | 29.35 | 29.15 | qfq | 55,852,063 | 1,632,454,777 | 0.34% |
| 2025-11-12 | 29.35 | 29.88 | 29.03 | 29.25 | 29.05 | qfq | 67,629,098 | 1,988,963,003 | -0.85% |
| 2025-11-11 | 30.44 | 30.58 | 29.38 | 29.50 | 29.15 | qfq | 97,804,198 | 2,909,278,467 | -2.96% |
| 2025-11-10 | 31.20 | 31.38 | 29.83 | 30.40 | 30.04 | qfq | 108,173,616 | 3,282,701,746 | -2.72% |
| 2025-11-07 | 31.89 | 32.10 | 31.18 | 31.25 | 30.88 | qfq | 77,043,119 | 2,426,589,203 | -3.10% |
| 2025-11-06 | 31.69 | 32.39 | 31.36 | 32.25 | 31.87 | qfq | 56,794,106 | 1,814,311,397 | 1.99% |
| 2025-11-05 | 31.08 | 31.84 | 30.92 | 31.62 | 31.24 | qfq | 63,200,162 | 1,988,314,217 | -0.60% |
| 2025-11-04 | 32.90 | 32.96 | 31.46 | 31.81 | 31.43 | qfq | 79,501,052 | 2,549,664,923 | -3.43% |
| 2025-11-03 | 32.90 | 33.07 | 32.00 | 32.94 | 32.55 | qfq | 68,681,715 | 2,229,775,147 | 0.27% |
| 2025-10-31 | 33.33 | 33.66 | 32.56 | 32.85 | 32.46 | qfq | 91,412,181 | 3,020,063,897 | -0.90% |
| 2025-10-30 | 34.11 | 34.25 | 32.83 | 33.15 | 32.76 | qfq | 103,081,182 | 3,441,223,730 | -2.79% |
| 2025-10-29 | 33.65 | 34.25 | 33.31 | 34.10 | 33.69 | qfq | 88,717,307 | 3,006,859,516 | 1.52% |
| 2025-10-28 | 33.98 | 34.06 | 33.18 | 33.59 | 33.19 | qfq | 83,934,512 | 2,822,000,439 | -1.12% |
| 2025-10-27 | 34.01 | 34.90 | 33.38 | 33.97 | 33.57 | qfq | 131,416,547 | 4,482,821,553 | 2.07% |
| 2025-10-24 | 32.70 | 33.45 | 32.30 | 33.28 | 32.88 | qfq | 101,771,301 | 3,366,125,235 | 3.58% |
| 2025-10-23 | 32.03 | 32.26 | 31.38 | 32.13 | 31.75 | qfq | 61,681,032 | 1,959,661,543 | -0.83% |
| 2025-10-22 | 31.99 | 32.70 | 31.86 | 32.40 | 32.01 | qfq | 75,843,887 | 2,453,505,576 | 0.43% |
| 2025-10-21 | 31.05 | 32.50 | 31.05 | 32.26 | 31.88 | qfq | 158,118,703 | 5,050,226,430 | 6.08% |
| 2025-10-20 | 31.82 | 31.87 | 30.19 | 30.41 | 30.05 | qfq | 175,040,820 | 5,389,172,189 | -2.53% |
| 2025-10-17 | 32.80 | 32.80 | 31.06 | 31.20 | 30.83 | qfq | 109,184,646 | 3,458,498,062 | -5.08% |
| 2025-10-16 | 33.01 | 34.13 | 32.55 | 32.87 | 32.48 | qfq | 107,488,415 | 3,574,294,959 | -1.62% |
| 2025-10-15 | 32.11 | 33.77 | 31.80 | 33.41 | 33.01 | qfq | 131,387,171 | 4,290,557,919 | 4.34% |
| 2025-10-14 | 33.85 | 35.00 | 31.70 | 32.02 | 31.64 | qfq | 166,772,060 | 5,574,277,903 | -4.22% |
| 2025-10-13 | 32.69 | 34.00 | 32.68 | 33.43 | 33.03 | qfq | 199,718,983 | 6,651,861,708 | -6.80% |
| 2025-10-10 | 38.98 | 39.38 | 35.65 | 35.87 | 35.44 | qfq | 205,579,112 | 7,639,229,289 | -9.40% |
| 2025-10-09 | 37.49 | 40.68 | 37.00 | 39.59 | 39.12 | qfq | 222,652,023 | 8,761,688,069 | 5.57% |
| 2025-09-30 | 35.29 | 37.65 | 35.05 | 37.50 | 37.05 | qfq | 210,531,389 | 7,657,324,702 | 6.08% |
| 2025-09-29 | 35.50 | 36.29 | 35.07 | 35.35 | 34.93 | qfq | 129,386,001 | 4,608,466,280 | 1.12% |
| 2025-09-26 | 35.76 | 36.05 | 34.28 | 34.96 | 34.54 | qfq | 147,999,599 | 5,187,485,541 | -2.26% |
| 2025-09-25 | 34.65 | 36.88 | 34.40 | 35.77 | 35.34 | qfq | 192,338,451 | 6,856,725,256 | 2.79% |
| 2025-09-24 | 33.40 | 34.91 | 33.00 | 34.80 | 34.39 | qfq | 149,210,618 | 5,085,465,879 | 1.90% |
| 2025-09-23 | 35.65 | 35.80 | 33.00 | 34.15 | 33.74 | qfq | 211,698,093 | 7,221,862,679 | -2.82% |
| 2025-09-22 | 33.99 | 35.67 | 33.80 | 35.14 | 34.72 | qfq | 260,555,775 | 9,101,378,717 | 7.73% |
| 2025-09-19 | 32.97 | 33.63 | 32.56 | 32.62 | 32.23 | qfq | 137,262,550 | 4,535,722,630 | -0.61% |
| 2025-09-18 | 32.50 | 33.97 | 32.20 | 32.82 | 32.43 | qfq | 173,908,577 | 5,744,164,594 | -1.14% |
| 2025-09-17 | 33.59 | 34.06 | 32.57 | 33.20 | 32.81 | qfq | 136,483,965 | 4,543,746,874 | -0.72% |
| 2025-09-16 | 33.71 | 34.18 | 32.98 | 33.44 | 33.04 | qfq | 153,667,107 | 5,151,341,954 | -1.96% |
| 2025-09-15 | 33.09 | 34.24 | 32.14 | 34.11 | 33.70 | qfq | 229,237,251 | 7,690,601,474 | 5.47% |
| 2025-09-12 | 32.21 | 32.85 | 31.50 | 32.34 | 31.96 | qfq | 156,737,486 | 5,065,772,167 | 0.40% |
| 2025-09-11 | 30.83 | 32.40 | 30.30 | 32.21 | 31.83 | qfq | 191,331,676 | 6,030,026,546 | 3.64% |
| 2025-09-10 | 31.18 | 31.50 | 30.64 | 31.08 | 30.71 | qfq | 113,341,913 | 3,524,867,309 | -0.32% |
| 2025-09-09 | 32.00 | 32.13 | 31.02 | 31.18 | 30.81 | qfq | 141,856,303 | 4,459,489,833 | -4.18% |
| 2025-09-08 | 33.00 | 33.85 | 32.18 | 32.54 | 32.15 | qfq | 145,866,460 | 4,790,713,744 | -0.79% |
| 2025-09-05 | 31.87 | 33.00 | 31.32 | 32.80 | 32.41 | qfq | 163,330,768 | 5,260,296,255 | 2.89% |
| 2025-09-04 | 32.99 | 33.79 | 31.31 | 31.88 | 31.50 | qfq | 185,997,923 | 6,046,937,745 | -1.94% |
| 2025-09-03 | 33.36 | 33.65 | 32.18 | 32.51 | 32.12 | qfq | 174,094,762 | 5,727,106,560 | -2.20% |
| 2025-09-02 | 35.00 | 35.00 | 32.91 | 33.24 | 32.84 | qfq | 245,517,608 | 8,261,229,147 | -6.84% |
| 2025-09-01 | 36.74 | 37.00 | 34.50 | 35.68 | 35.26 | qfq | 219,375,753 | 7,776,505,663 | -2.83% |
| 2025-08-29 | 34.88 | 37.17 | 33.95 | 36.72 | 36.28 | qfq | 238,939,468 | 8,602,917,726 | 5.12% |
| 2025-08-28 | 34.29 | 35.01 | 33.34 | 34.93 | 34.51 | qfq | 229,283,020 | 7,831,443,246 | 1.57% |
| 2025-08-27 | 33.83 | 35.88 | 33.19 | 34.39 | 33.98 | qfq | 283,695,522 | 9,844,164,217 | 0.97% |
| 2025-08-26 | 30.58 | 34.06 | 30.42 | 34.06 | 33.65 | qfq | 240,873,207 | 7,873,817,323 | 10.01% |
| 2025-08-25 | 31.28 | 32.00 | 30.63 | 30.96 | 30.59 | qfq | 231,958,533 | 7,254,216,646 | 3.65% |
| 2025-08-22 | 30.00 | 31.21 | 29.41 | 29.87 | 29.51 | qfq | 225,331,315 | 6,771,409,862 | 0.64% |
| 2025-08-21 | 29.00 | 30.42 | 28.90 | 29.68 | 29.33 | qfq | 195,784,444 | 5,832,693,930 | 2.34% |
| 2025-08-20 | 28.20 | 29.48 | 28.00 | 29.00 | 28.66 | qfq | 166,297,670 | 4,795,312,243 | 2.84% |
| 2025-08-19 | 28.23 | 28.98 | 27.92 | 28.20 | 27.86 | qfq | 156,935,297 | 4,447,336,653 | -0.39% |
| 2025-08-18 | 26.20 | 28.74 | 26.20 | 28.31 | 27.97 | qfq | 253,739,571 | 7,114,825,549 | 8.34% |
| 2025-08-15 | 25.41 | 26.66 | 25.38 | 26.13 | 25.82 | qfq | 187,216,865 | 4,876,723,195 | 1.75% |
| 2025-08-14 | 24.22 | 25.85 | 24.07 | 25.68 | 25.37 | qfq | 241,148,464 | 6,026,976,119 | 6.29% |
| 2025-08-13 | 23.99 | 24.26 | 23.78 | 24.16 | 23.87 | qfq | 98,991,461 | 2,386,544,429 | 1.21% |
| 2025-08-12 | 23.91 | 24.23 | 23.68 | 23.87 | 23.59 | qfq | 77,300,582 | 1,843,476,412 | -0.50% |
| 2025-08-11 | 23.01 | 24.11 | 23.01 | 23.99 | 23.70 | qfq | 190,793,696 | 4,544,659,981 | 4.94% |
| 2025-08-08 | 23.22 | 23.30 | 22.78 | 22.86 | 22.59 | qfq | 78,264,962 | 1,795,572,288 | -1.97% |
| 2025-08-07 | 23.71 | 24.13 | 23.31 | 23.32 | 23.04 | qfq | 149,885,170 | 3,555,543,058 | 1.26% |
| 2025-08-06 | 23.00 | 23.05 | 22.70 | 23.03 | 22.76 | qfq | 55,778,265 | 1,278,483,253 | -0.17% |
| 2025-08-05 | 22.91 | 23.30 | 22.85 | 23.07 | 22.80 | qfq | 54,405,921 | 1,252,745,273 | 1.05% |
| 2025-08-04 | 22.62 | 22.85 | 22.36 | 22.83 | 22.56 | qfq | 52,198,780 | 1,181,436,095 | -0.22% |
| 2025-08-01 | 23.02 | 23.59 | 22.80 | 22.88 | 22.61 | qfq | 76,435,859 | 1,767,936,337 | -0.61% |
| 2025-07-31 | 23.26 | 23.64 | 22.90 | 23.02 | 22.75 | qfq | 80,189,835 | 1,868,675,163 | -1.37% |
| 2025-07-30 | 23.53 | 23.74 | 23.20 | 23.34 | 23.06 | qfq | 72,064,482 | 1,687,274,960 | -0.98% |
| 2025-07-29 | 23.50 | 23.57 | 23.17 | 23.57 | 23.29 | qfq | 55,831,659 | 1,305,898,900 | -0.13% |
| 2025-07-28 | 23.94 | 24.03 | 23.48 | 23.60 | 23.32 | qfq | 77,283,361 | 1,823,322,595 | -0.80% |
| 2025-07-25 | 23.89 | 24.15 | 23.68 | 23.79 | 23.51 | qfq | 70,544,730 | 1,682,396,270 | -0.17% |
| 2025-07-24 | 23.72 | 24.05 | 23.63 | 23.83 | 23.55 | qfq | 92,003,026 | 2,190,382,398 | 1.23% |
| 2025-07-23 | 24.20 | 24.20 | 23.46 | 23.54 | 23.26 | qfq | 115,643,016 | 2,741,673,162 | -1.13% |
| 2025-07-22 | 23.00 | 24.45 | 22.92 | 23.81 | 23.53 | qfq | 184,191,449 | 4,364,735,419 | 3.39% |
| 2025-07-21 | 22.71 | 23.09 | 22.62 | 23.03 | 22.76 | qfq | 71,490,942 | 1,633,078,178 | 1.41% |
| 2025-07-18 | 23.20 | 23.30 | 22.63 | 22.71 | 22.44 | qfq | 104,949,684 | 2,401,494,787 | -2.49% |
| 2025-07-17 | 22.17 | 23.53 | 22.10 | 23.29 | 23.01 | qfq | 172,403,657 | 3,970,424,941 | 4.63% |
| 2025-07-16 | 22.58 | 22.84 | 22.22 | 22.26 | 22.00 | qfq | 70,154,253 | 1,576,229,329 | -1.11% |
| 2025-07-15 | 22.49 | 22.66 | 22.21 | 22.51 | 22.24 | qfq | 57,815,949 | 1,298,801,096 | 0.31% |
| 2025-07-14 | 22.66 | 22.74 | 22.44 | 22.44 | 22.17 | qfq | 42,767,900 | 963,193,442 | -1.06% |
| 2025-07-11 | 22.67 | 22.84 | 22.37 | 22.68 | 22.41 | qfq | 46,615,698 | 1,057,560,006 | 0.00% |
| 2025-07-10 | 22.55 | 22.87 | 22.41 | 22.68 | 22.41 | qfq | 41,569,071 | 939,733,429 | 0.40% |
| 2025-07-09 | 22.66 | 23.09 | 22.50 | 22.59 | 22.32 | qfq | 69,803,893 | 1,591,648,969 | -0.22% |
| 2025-07-08 | 22.18 | 22.67 | 22.15 | 22.64 | 22.37 | qfq | 71,663,588 | 1,614,010,615 | 2.03% |
| 2025-07-07 | 23.10 | 23.10 | 22.16 | 22.19 | 21.93 | qfq | 111,605,681 | 2,492,004,800 | -4.11% |
| 2025-07-04 | 23.57 | 23.57 | 23.11 | 23.14 | 22.86 | qfq | 66,346,145 | 1,544,469,502 | -2.36% |
| 2025-07-03 | 22.77 | 23.91 | 22.76 | 23.70 | 23.42 | qfq | 152,263,300 | 3,578,325,088 | 4.59% |
| 2025-07-02 | 23.11 | 23.11 | 22.59 | 22.66 | 22.39 | qfq | 53,002,865 | 1,207,210,838 | -2.33% |
| 2025-07-01 | 23.32 | 23.39 | 22.89 | 23.20 | 22.92 | qfq | 56,432,413 | 1,305,162,188 | -0.51% |
| 2025-06-30 | 23.47 | 23.56 | 23.19 | 23.32 | 23.04 | qfq | 66,058,149 | 1,541,189,763 | -0.34% |
| 2025-06-27 | 23.56 | 23.82 | 23.00 | 23.40 | 23.12 | qfq | 71,023,364 | 1,662,596,379 | 0.00% |
| 2025-06-26 | 23.89 | 23.95 | 23.30 | 23.40 | 23.12 | qfq | 64,564,905 | 1,521,589,522 | -1.35% |
| 2025-06-25 | 23.48 | 23.89 | 23.15 | 23.72 | 23.44 | qfq | 84,410,424 | 1,984,888,010 | 1.41% |
| 2025-06-24 | 23.13 | 23.47 | 22.99 | 23.39 | 23.11 | qfq | 77,809,655 | 1,810,725,032 | 2.05% |
| 2025-06-23 | 22.60 | 23.15 | 22.55 | 22.92 | 22.65 | qfq | 56,415,404 | 1,289,099,029 | 0.61% |
| 2025-06-20 | 23.14 | 23.18 | 22.69 | 22.78 | 22.51 | qfq | 51,539,831 | 1,177,015,155 | -1.89% |
| 2025-06-19 | 23.55 | 23.82 | 23.02 | 23.22 | 22.94 | qfq | 71,316,228 | 1,666,171,012 | -1.74% |
| 2025-06-18 | 22.85 | 23.85 | 22.82 | 23.63 | 23.35 | qfq | 125,637,587 | 2,945,698,023 | 2.92% |
| 2025-06-17 | 22.52 | 23.39 | 22.52 | 22.96 | 22.69 | qfq | 131,739,564 | 3,036,272,901 | 2.87% |
| 2025-06-16 | 21.90 | 22.65 | 21.85 | 22.32 | 22.05 | qfq | 60,445,131 | 1,352,374,721 | 1.41% |
| 2025-06-13 | 22.28 | 22.70 | 21.88 | 22.01 | 21.75 | qfq | 53,776,065 | 1,192,483,376 | -1.87% |
| 2025-06-12 | 22.20 | 22.95 | 22.15 | 22.43 | 22.16 | qfq | 82,536,922 | 1,867,871,875 | 0.63% |
| 2025-06-11 | 22.08 | 22.72 | 22.00 | 22.29 | 22.02 | qfq | 64,920,165 | 1,453,875,384 | 0.95% |
| 2025-06-10 | 22.11 | 22.42 | 21.75 | 22.08 | 21.82 | qfq | 73,744,268 | 1,633,084,135 | -0.50% |
| 2025-06-09 | 22.09 | 22.39 | 21.96 | 22.19 | 21.93 | qfq | 51,565,296 | 1,145,279,316 | 1.28% |
| 2025-06-06 | 22.15 | 22.28 | 21.82 | 21.91 | 21.65 | qfq | 59,385,074 | 1,308,475,447 | -1.44% |
| 2025-06-05 | 21.10 | 22.37 | 21.09 | 22.23 | 21.97 | qfq | 120,347,584 | 2,629,475,247 | 4.61% |
| 2025-06-04 | 21.04 | 21.42 | 20.96 | 21.25 | 20.85 | qfq | 41,995,882 | 890,482,870 | 1.48% |
| 2025-06-03 | 20.73 | 21.03 | 20.72 | 20.94 | 20.55 | qfq | 28,509,600 | 597,026,816 | 0.14% |
| 2025-05-30 | 21.30 | 21.31 | 20.89 | 20.91 | 20.52 | qfq | 50,460,307 | 1,060,174,325 | -3.01% |
| 2025-05-29 | 21.25 | 21.86 | 21.24 | 21.56 | 21.16 | qfq | 82,458,812 | 1,781,670,042 | 2.86% |
| 2025-05-28 | 21.06 | 21.39 | 20.91 | 20.96 | 20.57 | qfq | 35,246,438 | 743,335,308 | 0.10% |
| 2025-05-27 | 21.24 | 21.34 | 20.89 | 20.94 | 20.55 | qfq | 36,884,338 | 778,120,519 | -1.46% |
| 2025-05-26 | 20.55 | 21.28 | 20.54 | 21.25 | 20.85 | qfq | 50,301,989 | 1,057,564,467 | 0.28% |
| 2025-05-23 | 21.55 | 21.73 | 21.15 | 21.19 | 20.79 | qfq | 48,732,763 | 1,045,660,502 | -1.26% |
| 2025-05-22 | 21.62 | 21.89 | 21.40 | 21.46 | 21.06 | qfq | 42,360,578 | 914,124,421 | -1.11% |
| 2025-05-21 | 21.80 | 21.82 | 21.55 | 21.70 | 21.29 | qfq | 41,725,379 | 904,836,445 | -1.09% |
| 2025-05-20 | 21.65 | 22.09 | 21.46 | 21.94 | 21.53 | qfq | 61,481,310 | 1,340,235,540 | 0.55% |
| 2025-05-19 | 21.90 | 21.91 | 21.40 | 21.82 | 21.41 | qfq | 67,119,717 | 1,449,637,329 | -0.82% |
| 2025-05-16 | 21.90 | 22.20 | 21.81 | 22.00 | 21.59 | qfq | 44,581,816 | 982,553,714 | -0.18% |
| 2025-05-15 | 22.67 | 22.67 | 22.00 | 22.04 | 21.63 | qfq | 61,836,506 | 1,371,790,790 | -2.86% |
| 2025-05-14 | 22.84 | 23.00 | 22.36 | 22.69 | 22.26 | qfq | 94,170,596 | 2,130,960,123 | -0.79% |
| 2025-05-13 | 23.97 | 23.99 | 22.85 | 22.87 | 22.44 | qfq | 157,183,636 | 3,661,046,507 | -1.25% |
| 2025-05-12 | 22.70 | 23.30 | 22.48 | 23.16 | 22.73 | qfq | 155,824,716 | 3,563,603,742 | 5.61% |
| 2025-05-09 | 22.14 | 22.16 | 21.75 | 21.93 | 21.52 | qfq | 64,207,489 | 1,409,450,838 | -1.53% |
| 2025-05-08 | 21.72 | 22.48 | 21.61 | 22.27 | 21.85 | qfq | 98,355,534 | 2,184,477,766 | 2.53% |
| 2025-05-07 | 22.56 | 22.64 | 21.55 | 21.72 | 21.31 | qfq | 94,523,242 | 2,072,144,781 | -1.59% |
| 2025-05-06 | 21.38 | 22.08 | 21.38 | 22.07 | 21.66 | qfq | 89,617,122 | 1,945,823,833 | 4.20% |
| 2025-04-30 | 20.93 | 21.29 | 20.70 | 21.18 | 20.78 | qfq | 59,303,182 | 1,252,907,407 | 1.58% |
| 2025-04-29 | 20.55 | 20.88 | 20.33 | 20.85 | 20.46 | qfq | 53,417,924 | 1,105,612,532 | 1.46% |
| 2025-04-28 | 20.86 | 20.97 | 20.50 | 20.55 | 20.16 | qfq | 60,416,874 | 1,246,148,821 | -2.33% |
| 2025-04-25 | 20.89 | 21.40 | 20.86 | 21.04 | 20.65 | qfq | 74,823,634 | 1,582,652,516 | 0.72% |
| 2025-04-24 | 21.41 | 21.47 | 20.77 | 20.89 | 20.50 | qfq | 68,379,363 | 1,437,482,039 | -2.38% |
| 2025-04-23 | 21.60 | 22.13 | 21.15 | 21.40 | 21.00 | qfq | 112,283,016 | 2,417,914,748 | 2.74% |
| 2025-04-22 | 21.42 | 21.42 | 20.82 | 20.83 | 20.44 | qfq | 80,870,603 | 1,701,900,446 | -2.39% |
| 2025-04-21 | 20.65 | 21.40 | 20.35 | 21.34 | 20.94 | qfq | 93,672,785 | 1,965,350,756 | 3.39% |
| 2025-04-18 | 20.18 | 20.66 | 20.17 | 20.64 | 20.25 | qfq | 82,378,080 | 1,689,648,617 | 2.43% |
| 2025-04-17 | 20.00 | 20.58 | 20.00 | 20.15 | 19.77 | qfq | 71,375,124 | 1,452,096,607 | -0.15% |
| 2025-04-16 | 20.62 | 20.67 | 19.89 | 20.18 | 19.80 | qfq | 98,659,625 | 1,995,982,492 | -3.35% |
| 2025-04-15 | 21.10 | 21.53 | 20.48 | 20.88 | 20.49 | qfq | 118,494,568 | 2,472,210,073 | -2.11% |
| 2025-04-14 | 22.50 | 22.58 | 21.21 | 21.33 | 20.93 | qfq | 215,982,174 | 4,703,522,540 | 1.19% |
| 2025-04-11 | 20.21 | 21.65 | 19.80 | 21.08 | 20.68 | qfq | 223,356,356 | 4,598,416,489 | 1.79% |
| 2025-04-10 | 20.76 | 20.77 | 19.90 | 20.71 | 20.32 | qfq | 281,173,103 | 5,758,096,677 | 9.69% |
| 2025-04-09 | 17.40 | 19.02 | 17.11 | 18.88 | 18.53 | qfq | 282,500,927 | 5,082,247,168 | -0.37% |
| 2025-04-08 | 18.95 | 19.19 | 18.95 | 18.95 | 18.59 | qfq | 79,545,471 | 1,508,230,267 | -9.98% |
| 2025-04-07 | 21.05 | 21.05 | 21.05 | 21.05 | 20.66 | qfq | 16,963,400 | 357,079,570 | -10.00% |
| 2025-04-03 | 24.75 | 24.80 | 23.39 | 23.39 | 22.95 | qfq | 173,411,025 | 4,132,566,677 | -10.00% |
| 2025-04-02 | 26.00 | 26.09 | 25.63 | 25.99 | 25.50 | qfq | 40,486,005 | 1,046,510,844 | -0.04% |
| 2025-04-01 | 26.29 | 26.57 | 25.95 | 26.00 | 25.51 | qfq | 43,398,631 | 1,134,321,363 | -0.54% |
| 2025-03-31 | 26.60 | 26.63 | 25.78 | 26.14 | 25.65 | qfq | 58,359,860 | 1,519,662,432 | -2.06% |
| 2025-03-28 | 26.80 | 26.98 | 26.55 | 26.69 | 26.19 | qfq | 30,896,534 | 826,371,214 | -0.11% |
| 2025-03-27 | 27.10 | 27.10 | 26.13 | 26.72 | 26.22 | qfq | 44,867,277 | 1,194,088,585 | -0.85% |
| 2025-03-26 | 26.76 | 27.37 | 26.63 | 26.95 | 26.44 | qfq | 38,855,603 | 1,050,266,135 | 0.63% |
| 2025-03-25 | 27.40 | 27.71 | 26.65 | 26.78 | 26.28 | qfq | 58,076,495 | 1,564,379,172 | -2.87% |
| 2025-03-24 | 27.19 | 28.04 | 27.00 | 27.57 | 27.05 | qfq | 72,898,965 | 2,013,275,370 | 2.15% |
| 2025-03-21 | 27.59 | 28.04 | 26.89 | 26.99 | 26.48 | qfq | 54,224,879 | 1,478,896,913 | -2.56% |
| 2025-03-20 | 28.10 | 28.16 | 27.66 | 27.70 | 27.18 | qfq | 49,215,879 | 1,373,980,734 | -1.07% |
| 2025-03-19 | 27.78 | 28.08 | 27.53 | 28.00 | 27.47 | qfq | 50,880,628 | 1,416,484,173 | 0.25% |
| 2025-03-18 | 27.29 | 28.28 | 27.10 | 27.93 | 27.41 | qfq | 81,573,906 | 2,273,247,942 | 2.61% |
| 2025-03-17 | 27.28 | 27.53 | 27.16 | 27.22 | 26.71 | qfq | 40,910,918 | 1,116,189,001 | 0.11% |
| 2025-03-14 | 26.59 | 27.26 | 26.41 | 27.19 | 26.68 | qfq | 65,550,018 | 1,773,965,931 | 2.03% |
| 2025-03-13 | 27.73 | 27.74 | 26.41 | 26.65 | 26.15 | qfq | 99,904,144 | 2,693,330,641 | -4.45% |
| 2025-03-12 | 27.99 | 28.18 | 27.68 | 27.89 | 27.37 | qfq | 53,892,271 | 1,503,935,450 | 0.11% |
| 2025-03-11 | 27.52 | 28.06 | 27.50 | 27.86 | 27.34 | qfq | 48,511,975 | 1,345,574,043 | -0.75% |
| 2025-03-10 | 27.87 | 28.23 | 27.62 | 28.07 | 27.54 | qfq | 50,542,754 | 1,407,624,687 | -0.07% |
| 2025-03-07 | 28.61 | 29.01 | 28.00 | 28.09 | 27.56 | qfq | 59,786,015 | 1,698,222,883 | -1.78% |
| 2025-03-06 | 28.28 | 28.83 | 28.20 | 28.60 | 28.06 | qfq | 74,623,737 | 2,132,983,132 | 1.96% |
| 2025-03-05 | 28.01 | 28.19 | 27.65 | 28.05 | 27.52 | qfq | 55,932,583 | 1,562,320,978 | -0.21% |
| 2025-03-04 | 27.73 | 28.25 | 27.53 | 28.11 | 27.58 | qfq | 64,514,808 | 1,800,957,098 | 0.39% |
| 2025-03-03 | 28.40 | 28.69 | 27.81 | 28.00 | 27.47 | qfq | 79,254,394 | 2,233,753,387 | -1.44% |
| 2025-02-28 | 29.58 | 30.17 | 28.25 | 28.41 | 27.88 | qfq | 132,793,912 | 3,844,294,958 | -6.24% |
| 2025-02-27 | 30.48 | 30.63 | 29.36 | 30.30 | 29.73 | qfq | 151,408,080 | 4,552,841,301 | 2.61% |
| 2025-02-26 | 29.88 | 29.95 | 29.11 | 29.53 | 28.98 | qfq | 89,543,678 | 2,644,160,095 | -1.47% |
| 2025-02-25 | 28.97 | 30.59 | 28.84 | 29.97 | 29.41 | qfq | 131,883,816 | 3,938,248,856 | 1.22% |
| 2025-02-24 | 30.00 | 30.30 | 29.40 | 29.61 | 29.05 | qfq | 113,772,172 | 3,384,727,226 | -1.14% |
| 2025-02-21 | 29.69 | 30.27 | 29.40 | 29.95 | 29.39 | qfq | 153,006,256 | 4,556,911,536 | 1.22% |
| 2025-02-20 | 29.03 | 30.32 | 28.85 | 29.59 | 29.03 | qfq | 190,812,637 | 5,638,441,588 | 3.68% |
| 2025-02-19 | 27.66 | 28.60 | 27.55 | 28.54 | 28.00 | qfq | 110,921,162 | 3,122,093,565 | 3.03% |
| 2025-02-18 | 28.00 | 28.44 | 27.50 | 27.70 | 27.18 | qfq | 88,097,460 | 2,467,164,793 | -1.49% |
| 2025-02-17 | 27.80 | 28.34 | 27.76 | 28.12 | 27.59 | qfq | 94,252,223 | 2,641,172,685 | 0.54% |
| 2025-02-14 | 28.00 | 28.29 | 27.68 | 27.97 | 27.45 | qfq | 85,763,138 | 2,400,449,975 | -0.25% |
| 2025-02-13 | 29.12 | 29.22 | 28.03 | 28.04 | 27.51 | qfq | 139,027,614 | 3,963,946,846 | -5.24% |
| 2025-02-12 | 29.20 | 30.00 | 28.80 | 29.59 | 29.03 | qfq | 122,035,888 | 3,587,548,569 | 1.68% |
| 2025-02-11 | 29.33 | 29.52 | 28.80 | 29.10 | 28.55 | qfq | 91,822,147 | 2,676,164,058 | -0.58% |
| 2025-02-10 | 29.44 | 29.45 | 28.70 | 29.27 | 28.72 | qfq | 134,019,383 | 3,900,493,415 | -0.54% |
| 2025-02-07 | 29.65 | 30.24 | 28.90 | 29.43 | 28.88 | qfq | 172,254,334 | 5,091,267,983 | -0.07% |
| 2025-02-06 | 27.65 | 29.86 | 27.58 | 29.45 | 28.90 | qfq | 190,190,626 | 5,542,029,606 | 6.01% |
| 2025-02-05 | 28.29 | 28.88 | 27.72 | 27.78 | 27.26 | qfq | 156,510,630 | 4,405,806,974 | 0.07% |
| 2025-01-27 | 27.80 | 28.06 | 27.36 | 27.76 | 27.24 | qfq | 115,424,844 | 3,203,085,210 | -1.39% |
| 2025-01-24 | 26.48 | 28.28 | 26.38 | 28.15 | 27.62 | qfq | 179,868,694 | 4,936,296,597 | 6.47% |
| 2025-01-23 | 27.41 | 27.46 | 26.31 | 26.44 | 25.94 | qfq | 135,317,488 | 3,630,892,414 | -3.19% |
| 2025-01-22 | 27.30 | 27.56 | 26.95 | 27.31 | 26.80 | qfq | 161,572,752 | 4,401,324,721 | 0.40% |
| 2025-01-21 | 25.38 | 27.60 | 25.30 | 27.20 | 26.69 | qfq | 250,285,412 | 6,688,044,823 | 8.41% |
| 2025-01-20 | 25.10 | 25.58 | 25.01 | 25.09 | 24.62 | qfq | 71,823,701 | 1,817,187,661 | 1.01% |
| 2025-01-17 | 24.51 | 25.13 | 24.36 | 24.84 | 24.37 | qfq | 54,896,603 | 1,360,002,398 | 0.28% |
| 2025-01-16 | 25.08 | 25.45 | 24.50 | 24.77 | 24.31 | qfq | 71,785,963 | 1,790,903,894 | -0.28% |
| 2025-01-15 | 25.15 | 25.28 | 24.71 | 24.84 | 24.37 | qfq | 65,566,704 | 1,632,370,646 | -1.90% |
| 2025-01-14 | 24.03 | 25.33 | 23.53 | 25.32 | 24.85 | qfq | 111,048,570 | 2,742,572,957 | 5.99% |
| 2025-01-13 | 24.30 | 24.48 | 23.70 | 23.89 | 23.44 | qfq | 76,377,865 | 1,836,249,794 | -3.20% |
| 2025-01-10 | 24.90 | 25.17 | 24.41 | 24.68 | 24.22 | qfq | 72,875,730 | 1,808,883,986 | -1.48% |
| 2025-01-09 | 24.95 | 25.58 | 24.80 | 25.05 | 24.58 | qfq | 80,351,399 | 2,027,807,040 | 0.04% |
| 2025-01-08 | 25.20 | 25.27 | 24.21 | 25.04 | 24.57 | qfq | 99,989,380 | 2,485,789,137 | -1.57% |
| 2025-01-07 | 24.42 | 25.45 | 24.29 | 25.44 | 24.96 | qfq | 104,100,013 | 2,617,279,684 | 4.18% |
| 2025-01-06 | 24.76 | 25.30 | 24.15 | 24.42 | 23.96 | qfq | 87,904,188 | 2,162,388,826 | -2.32% |
| 2025-01-03 | 25.19 | 25.58 | 24.61 | 25.00 | 24.53 | qfq | 106,991,394 | 2,691,189,518 | 0.20% |
| 2025-01-02 | 25.66 | 26.05 | 24.66 | 24.95 | 24.48 | qfq | 107,682,611 | 2,727,957,437 | -3.33% |
| 2024-12-31 | 27.31 | 27.35 | 25.72 | 25.81 | 25.33 | qfq | 135,210,561 | 3,544,573,766 | -5.28% |
| 2024-12-30 | 27.01 | 27.65 | 26.67 | 27.25 | 26.74 | qfq | 105,068,646 | 2,868,130,234 | 1.00% |
| 2024-12-27 | 28.20 | 28.20 | 26.89 | 26.98 | 26.47 | qfq | 151,278,969 | 4,170,722,449 | -4.93% |
| 2024-12-26 | 26.90 | 28.38 | 26.77 | 28.38 | 27.85 | qfq | 145,347,301 | 4,032,673,592 | 4.76% |
| 2024-12-25 | 27.01 | 27.65 | 26.88 | 27.09 | 26.58 | qfq | 110,018,114 | 2,990,472,865 | 0.86% |
| 2024-12-24 | 26.92 | 27.27 | 26.61 | 26.86 | 26.36 | qfq | 104,573,404 | 2,815,942,906 | 0.00% |
| 2024-12-23 | 28.30 | 28.55 | 26.80 | 26.86 | 26.36 | qfq | 165,289,078 | 4,517,388,498 | -4.99% |
| 2024-12-20 | 27.37 | 29.10 | 27.25 | 28.27 | 27.74 | qfq | 189,816,141 | 5,350,103,449 | 3.06% |
| 2024-12-19 | 26.13 | 27.54 | 26.07 | 27.43 | 26.92 | qfq | 148,501,741 | 4,027,963,019 | 3.43% |
| 2024-12-18 | 26.00 | 27.05 | 25.64 | 26.52 | 26.02 | qfq | 121,781,085 | 3,220,707,625 | 2.39% |
| 2024-12-17 | 26.02 | 26.57 | 25.80 | 25.90 | 25.41 | qfq | 91,259,795 | 2,384,327,951 | -0.61% |
| 2024-12-16 | 26.66 | 27.05 | 25.85 | 26.06 | 25.57 | qfq | 97,645,376 | 2,573,709,421 | -2.36% |
| 2024-12-13 | 27.26 | 27.82 | 26.56 | 26.69 | 26.19 | qfq | 113,212,613 | 3,062,056,631 | -2.59% |
| 2024-12-12 | 28.11 | 28.37 | 27.16 | 27.40 | 26.89 | qfq | 136,166,970 | 3,749,784,669 | -0.54% |
| 2024-12-11 | 26.21 | 28.30 | 25.98 | 27.55 | 27.03 | qfq | 199,811,097 | 5,454,588,334 | 4.63% |
| 2024-12-10 | 26.79 | 27.22 | 26.28 | 26.33 | 25.84 | qfq | 156,173,552 | 4,172,218,576 | 1.58% |
| 2024-12-09 | 25.75 | 26.30 | 25.48 | 25.92 | 25.43 | qfq | 90,524,541 | 2,352,417,465 | 0.78% |
| 2024-12-06 | 25.02 | 26.15 | 25.00 | 25.72 | 25.24 | qfq | 113,685,196 | 2,938,807,793 | 2.80% |
| 2024-12-05 | 24.95 | 25.40 | 24.90 | 25.02 | 24.55 | qfq | 69,602,475 | 1,748,966,250 | -0.24% |
| 2024-12-04 | 25.55 | 25.58 | 24.89 | 25.08 | 24.61 | qfq | 69,790,919 | 1,754,445,225 | -2.07% |
| 2024-12-03 | 26.00 | 26.04 | 25.39 | 25.61 | 25.13 | qfq | 82,632,134 | 2,124,419,994 | -1.88% |
| 2024-12-02 | 25.50 | 26.72 | 25.50 | 26.10 | 25.61 | qfq | 155,619,650 | 4,080,970,629 | 2.43% |
| 2024-11-29 | 24.87 | 26.22 | 24.83 | 25.48 | 25.00 | qfq | 144,733,728 | 3,683,894,897 | 2.58% |
| 2024-11-28 | 24.85 | 25.23 | 24.51 | 24.84 | 24.37 | qfq | 111,214,398 | 2,769,342,287 | -0.60% |
| 2024-11-27 | 23.07 | 25.30 | 23.02 | 24.99 | 24.42 | qfq | 166,471,830 | 4,038,627,882 | 8.37% |
| 2024-11-26 | 23.18 | 23.66 | 23.01 | 23.06 | 22.54 | qfq | 69,088,451 | 1,608,092,333 | -1.66% |
| 2024-11-25 | 24.67 | 24.79 | 23.00 | 23.45 | 22.92 | qfq | 151,216,451 | 3,582,267,963 | -4.91% |
| 2024-11-22 | 24.52 | 25.88 | 24.52 | 24.66 | 24.10 | qfq | 182,624,437 | 4,628,600,452 | -0.60% |
| 2024-11-21 | 24.75 | 25.14 | 24.50 | 24.81 | 24.25 | qfq | 111,576,620 | 2,761,980,924 | -1.39% |
| 2024-11-20 | 24.42 | 25.50 | 24.03 | 25.16 | 24.59 | qfq | 154,449,156 | 3,863,126,314 | 3.07% |
| 2024-11-19 | 24.21 | 24.70 | 23.60 | 24.41 | 23.86 | qfq | 157,243,392 | 3,792,536,244 | -0.69% |
| 2024-11-18 | 26.50 | 26.50 | 24.18 | 24.58 | 24.02 | qfq | 226,184,177 | 5,667,910,092 | -6.96% |
| 2024-11-15 | 25.28 | 27.49 | 25.21 | 26.42 | 25.82 | qfq | 302,250,513 | 8,006,092,895 | 3.53% |
| 2024-11-14 | 26.12 | 27.09 | 25.41 | 25.52 | 24.94 | qfq | 250,330,975 | 6,552,299,034 | -1.77% |
| 2024-11-13 | 25.53 | 26.16 | 24.88 | 25.98 | 25.39 | qfq | 257,236,916 | 6,574,940,120 | -0.27% |
| 2024-11-12 | 24.39 | 26.81 | 23.91 | 26.05 | 25.46 | qfq | 376,355,016 | 9,663,724,120 | 6.89% |
| 2024-11-11 | 22.89 | 24.38 | 22.65 | 24.37 | 23.82 | qfq | 196,778,233 | 4,678,328,787 | 5.91% |
| 2024-11-08 | 23.05 | 23.45 | 22.88 | 23.01 | 22.49 | qfq | 110,717,646 | 2,564,363,964 | 0.17% |
| 2024-11-07 | 23.06 | 23.06 | 22.36 | 22.97 | 22.45 | qfq | 152,657,726 | 3,450,796,713 | -1.84% |
| 2024-11-06 | 23.90 | 24.14 | 23.21 | 23.40 | 22.87 | qfq | 114,360,546 | 2,715,582,497 | -2.30% |
| 2024-11-05 | 23.33 | 24.09 | 23.08 | 23.95 | 23.41 | qfq | 104,021,306 | 2,467,271,911 | 2.66% |
| 2024-11-04 | 22.79 | 23.40 | 22.75 | 23.33 | 22.80 | qfq | 58,841,057 | 1,364,437,572 | 2.37% |
| 2024-11-01 | 23.11 | 23.65 | 22.74 | 22.79 | 22.27 | qfq | 87,707,359 | 2,025,829,970 | -2.81% |
| 2024-10-31 | 23.82 | 24.01 | 23.12 | 23.45 | 22.92 | qfq | 101,491,921 | 2,385,679,418 | -1.22% |
| 2024-10-30 | 23.30 | 24.17 | 23.21 | 23.74 | 23.20 | qfq | 110,709,914 | 2,637,195,941 | 1.15% |
| 2024-10-29 | 23.33 | 24.08 | 23.22 | 23.47 | 22.94 | qfq | 111,489,117 | 2,639,535,337 | 0.90% |
| 2024-10-28 | 23.31 | 23.47 | 22.82 | 23.26 | 22.73 | qfq | 68,965,669 | 1,595,452,324 | -0.21% |
| 2024-10-25 | 23.68 | 23.78 | 22.88 | 23.31 | 22.78 | qfq | 98,679,479 | 2,295,868,741 | -1.23% |
| 2024-10-24 | 24.20 | 24.20 | 23.09 | 23.60 | 23.07 | qfq | 103,595,704 | 2,436,105,747 | -2.56% |
| 2024-10-23 | 24.50 | 24.70 | 23.84 | 24.22 | 23.67 | qfq | 103,092,691 | 2,498,685,069 | -0.98% |
| 2024-10-22 | 23.50 | 24.58 | 23.23 | 24.46 | 23.91 | qfq | 134,436,880 | 3,237,529,318 | 3.29% |
| 2024-10-21 | 22.90 | 24.36 | 22.50 | 23.68 | 23.14 | qfq | 161,870,320 | 3,828,818,195 | 5.24% |
| 2024-10-18 | 21.59 | 22.93 | 21.46 | 22.50 | 21.99 | qfq | 124,645,439 | 2,778,038,932 | 4.90% |
| 2024-10-17 | 21.61 | 22.25 | 21.43 | 21.45 | 20.96 | qfq | 61,032,547 | 1,329,766,529 | -0.46% |
| 2024-10-16 | 21.75 | 21.84 | 21.29 | 21.55 | 21.06 | qfq | 68,723,271 | 1,480,481,841 | -2.05% |
| 2024-10-15 | 22.69 | 22.84 | 22.00 | 22.00 | 21.50 | qfq | 77,429,774 | 1,734,247,438 | -3.00% |
| 2024-10-14 | 22.15 | 22.81 | 21.98 | 22.68 | 22.17 | qfq | 83,240,398 | 1,866,685,632 | 2.49% |
| 2024-10-11 | 22.73 | 22.83 | 21.88 | 22.13 | 21.63 | qfq | 80,661,231 | 1,795,203,811 | -3.70% |
| 2024-10-10 | 22.18 | 23.75 | 22.18 | 22.98 | 22.46 | qfq | 142,997,088 | 3,287,525,859 | 3.75% |
| 2024-10-09 | 23.68 | 23.68 | 22.15 | 22.15 | 21.65 | qfq | 166,106,851 | 3,808,279,527 | -9.41% |
| 2024-10-08 | 24.94 | 24.94 | 22.60 | 24.45 | 23.90 | qfq | 221,303,166 | 5,330,990,009 | 7.85% |
| 2024-09-30 | 21.70 | 22.92 | 21.20 | 22.67 | 22.16 | qfq | 168,719,054 | 3,739,424,735 | 8.26% |
| 2024-09-27 | 19.96 | 21.12 | 19.75 | 20.94 | 20.47 | qfq | 143,014,982 | 2,917,979,981 | 6.35% |
| 2024-09-26 | 19.37 | 19.70 | 18.66 | 19.69 | 19.24 | qfq | 121,064,620 | 2,327,174,743 | 1.49% |
| 2024-09-25 | 19.30 | 20.23 | 19.30 | 19.40 | 18.96 | qfq | 90,627,815 | 1,795,839,733 | 1.04% |
| 2024-09-24 | 18.77 | 19.36 | 18.35 | 19.20 | 18.77 | qfq | 81,229,806 | 1,539,286,040 | 3.06% |
| 2024-09-23 | 18.66 | 19.20 | 18.49 | 18.63 | 18.21 | qfq | 50,646,972 | 953,831,766 | -0.05% |
| 2024-09-20 | 18.30 | 18.72 | 18.28 | 18.64 | 18.22 | qfq | 55,020,537 | 1,019,710,162 | 2.64% |
| 2024-09-19 | 18.30 | 18.46 | 18.03 | 18.16 | 17.75 | qfq | 46,470,816 | 847,663,531 | 0.67% |
| 2024-09-18 | 18.36 | 18.67 | 17.87 | 18.04 | 17.63 | qfq | 44,747,132 | 809,139,326 | -2.64% |
| 2024-09-13 | 18.40 | 18.85 | 18.37 | 18.53 | 18.11 | qfq | 41,901,514 | 781,771,549 | 0.71% |
| 2024-09-12 | 18.98 | 19.05 | 18.39 | 18.40 | 17.98 | qfq | 43,579,546 | 811,600,595 | -2.28% |
| 2024-09-11 | 19.15 | 19.20 | 18.76 | 18.83 | 18.40 | qfq | 33,268,700 | 629,805,428 | -2.18% |
| 2024-09-10 | 18.90 | 19.42 | 18.55 | 19.25 | 18.81 | qfq | 51,842,961 | 986,023,097 | 1.53% |
| 2024-09-09 | 18.90 | 19.15 | 18.70 | 18.96 | 18.53 | qfq | 34,169,720 | 647,733,514 | -0.11% |
| 2024-09-06 | 19.35 | 19.41 | 18.98 | 18.98 | 18.55 | qfq | 38,778,385 | 741,344,208 | -1.91% |
| 2024-09-05 | 19.46 | 19.61 | 19.28 | 19.35 | 18.91 | qfq | 40,506,633 | 786,212,067 | -0.72% |
| 2024-09-04 | 19.71 | 19.71 | 19.15 | 19.49 | 19.05 | qfq | 61,857,365 | 1,200,202,045 | -2.55% |
| 2024-09-03 | 19.92 | 20.32 | 19.85 | 20.00 | 19.55 | qfq | 54,105,943 | 1,086,763,855 | -0.10% |
| 2024-09-02 | 21.09 | 21.20 | 20.00 | 20.02 | 19.57 | qfq | 100,740,461 | 2,057,283,731 | -5.74% |
| 2024-08-30 | 19.69 | 21.50 | 19.64 | 21.24 | 20.76 | qfq | 126,324,446 | 2,645,762,000 | 8.26% |
| 2024-08-29 | 19.29 | 19.99 | 18.98 | 19.62 | 19.18 | qfq | 58,497,390 | 1,144,230,265 | 1.34% |
| 2024-08-28 | 19.33 | 19.74 | 19.20 | 19.36 | 18.92 | qfq | 49,660,435 | 964,671,008 | 0.10% |
| 2024-08-27 | 20.06 | 20.09 | 19.28 | 19.34 | 18.90 | qfq | 72,042,355 | 1,410,990,596 | -4.07% |
| 2024-08-26 | 20.45 | 20.59 | 20.00 | 20.16 | 19.70 | qfq | 48,329,023 | 976,800,288 | -1.42% |
| 2024-08-23 | 20.30 | 20.63 | 20.10 | 20.45 | 19.99 | qfq | 44,902,745 | 916,548,007 | 0.34% |
| 2024-08-22 | 20.75 | 20.80 | 20.13 | 20.38 | 19.87 | qfq | 65,807,816 | 1,341,823,924 | -2.21% |
| 2024-08-21 | 19.91 | 21.30 | 19.90 | 20.84 | 20.32 | qfq | 95,525,684 | 1,983,765,453 | 3.78% |
| 2024-08-20 | 20.29 | 20.53 | 20.00 | 20.08 | 19.58 | qfq | 40,571,694 | 818,762,355 | -1.08% |
| 2024-08-19 | 20.16 | 20.80 | 20.07 | 20.30 | 19.79 | qfq | 61,721,012 | 1,263,388,771 | 1.05% |
| 2024-08-16 | 20.50 | 20.60 | 20.08 | 20.09 | 19.59 | qfq | 54,139,473 | 1,098,296,710 | -1.47% |
| 2024-08-15 | 20.55 | 20.98 | 20.28 | 20.39 | 19.88 | qfq | 72,042,135 | 1,482,977,876 | -1.02% |
| 2024-08-14 | 20.81 | 20.89 | 20.26 | 20.60 | 20.08 | qfq | 44,958,165 | 924,142,860 | -0.48% |
| 2024-08-13 | 20.54 | 20.85 | 20.39 | 20.70 | 20.18 | qfq | 42,558,979 | 875,600,167 | 0.93% |
| 2024-08-12 | 20.50 | 20.88 | 20.39 | 20.51 | 20.00 | qfq | 33,798,735 | 694,725,119 | -0.19% |
| 2024-08-09 | 20.31 | 20.95 | 20.14 | 20.55 | 20.04 | qfq | 59,258,049 | 1,220,126,938 | 1.73% |
| 2024-08-08 | 19.90 | 20.44 | 19.65 | 20.20 | 19.69 | qfq | 56,090,302 | 1,128,825,368 | 1.25% |
| 2024-08-07 | 19.99 | 20.38 | 19.85 | 19.95 | 19.45 | qfq | 46,734,451 | 940,157,251 | -0.35% |
| 2024-08-06 | 20.29 | 20.45 | 19.76 | 20.02 | 19.52 | qfq | 59,607,056 | 1,195,259,525 | 0.40% |
| 2024-08-05 | 20.22 | 20.67 | 19.83 | 19.94 | 19.44 | qfq | 111,678,993 | 2,264,949,922 | -5.77% |
| 2024-08-02 | 21.11 | 21.64 | 21.00 | 21.16 | 20.63 | qfq | 56,476,063 | 1,200,065,836 | -1.49% |
| 2024-08-01 | 21.80 | 21.84 | 21.24 | 21.48 | 20.94 | qfq | 72,789,204 | 1,564,905,323 | -0.19% |
| 2024-07-31 | 21.30 | 21.68 | 20.88 | 21.52 | 20.98 | qfq | 89,851,601 | 1,922,513,236 | 1.37% |
| 2024-07-30 | 21.38 | 21.77 | 21.12 | 21.23 | 20.70 | qfq | 63,855,556 | 1,364,804,479 | -1.30% |
| 2024-07-29 | 21.39 | 21.83 | 20.87 | 21.51 | 20.97 | qfq | 62,237,793 | 1,333,861,393 | -0.51% |
| 2024-07-26 | 21.54 | 21.93 | 21.24 | 21.62 | 21.08 | qfq | 72,964,110 | 1,572,982,080 | 0.56% |
| 2024-07-25 | 21.96 | 22.05 | 21.06 | 21.50 | 20.96 | qfq | 84,632,369 | 1,812,192,377 | -1.19% |
| 2024-07-24 | 22.17 | 22.49 | 21.58 | 21.76 | 21.22 | qfq | 80,446,771 | 1,763,040,365 | -1.54% |
| 2024-07-23 | 22.78 | 22.89 | 22.03 | 22.10 | 21.55 | qfq | 76,905,389 | 1,723,056,866 | -2.90% |
| 2024-07-22 | 22.90 | 22.99 | 22.14 | 22.76 | 22.19 | qfq | 113,729,937 | 2,565,426,859 | -1.26% |
| 2024-07-19 | 22.62 | 23.99 | 22.49 | 23.05 | 22.47 | qfq | 134,001,057 | 3,115,580,750 | 0.96% |
| 2024-07-18 | 22.62 | 23.17 | 21.95 | 22.83 | 22.26 | qfq | 138,074,883 | 3,106,878,162 | -1.08% |
| 2024-07-17 | 23.19 | 23.55 | 22.86 | 23.08 | 22.50 | qfq | 106,359,739 | 2,466,193,655 | -2.04% |
| 2024-07-16 | 22.10 | 24.00 | 22.10 | 23.56 | 22.97 | qfq | 158,352,223 | 3,688,746,435 | 6.32% |
| 2024-07-15 | 22.33 | 22.78 | 21.62 | 22.16 | 21.61 | qfq | 157,951,530 | 3,507,131,168 | 2.17% |
| 2024-07-12 | 21.32 | 21.78 | 21.16 | 21.69 | 21.15 | qfq | 87,102,711 | 1,873,982,980 | -1.18% |
| 2024-07-11 | 21.60 | 22.22 | 21.28 | 21.95 | 21.40 | qfq | 132,833,643 | 2,888,220,142 | 2.33% |
| 2024-07-10 | 20.68 | 21.67 | 20.58 | 21.45 | 20.91 | qfq | 118,526,633 | 2,510,213,615 | 3.72% |
| 2024-07-09 | 19.90 | 20.80 | 19.68 | 20.68 | 20.16 | qfq | 125,507,162 | 2,572,939,777 | 4.92% |
| 2024-07-08 | 19.49 | 20.20 | 19.47 | 19.71 | 19.22 | qfq | 81,883,659 | 1,622,529,109 | 0.82% |
| 2024-07-05 | 19.53 | 19.68 | 18.96 | 19.55 | 19.06 | qfq | 57,248,546 | 1,104,409,887 | 0.62% |
| 2024-07-04 | 19.61 | 19.77 | 19.38 | 19.43 | 18.94 | qfq | 56,060,454 | 1,098,394,881 | -0.77% |
| 2024-07-03 | 19.52 | 19.80 | 19.30 | 19.58 | 19.09 | qfq | 55,217,342 | 1,080,094,522 | 0.26% |
| 2024-07-02 | 19.88 | 20.09 | 19.47 | 19.53 | 19.04 | qfq | 64,669,433 | 1,272,722,795 | -0.96% |
| 2024-07-01 | 19.45 | 20.02 | 19.39 | 19.72 | 19.23 | qfq | 124,506,378 | 2,462,241,816 | 1.08% |
| 2024-06-28 | 18.78 | 19.80 | 18.70 | 19.51 | 19.02 | qfq | 138,686,081 | 2,705,860,833 | 4.78% |
| 2024-06-27 | 18.35 | 19.15 | 18.30 | 18.62 | 18.15 | qfq | 106,368,533 | 1,998,716,007 | 0.87% |
| 2024-06-26 | 17.78 | 18.53 | 17.63 | 18.46 | 18.00 | qfq | 60,992,109 | 1,105,941,053 | 3.82% |
| 2024-06-25 | 18.26 | 18.30 | 17.56 | 17.78 | 17.34 | qfq | 70,914,230 | 1,271,367,537 | -2.15% |
| 2024-06-24 | 18.44 | 18.88 | 18.14 | 18.17 | 17.72 | qfq | 72,338,418 | 1,338,262,717 | -1.89% |
| 2024-06-21 | 18.17 | 18.78 | 18.05 | 18.52 | 18.06 | qfq | 72,178,542 | 1,331,430,466 | 1.70% |
| 2024-06-20 | 18.55 | 18.63 | 18.14 | 18.21 | 17.75 | qfq | 50,851,399 | 935,719,505 | -2.31% |
| 2024-06-19 | 18.68 | 19.08 | 18.46 | 18.64 | 18.17 | qfq | 53,204,980 | 993,143,384 | -0.48% |
| 2024-06-18 | 18.56 | 18.85 | 18.49 | 18.73 | 18.26 | qfq | 88,481,230 | 1,653,516,167 | 0.59% |
| 2024-06-17 | 17.38 | 18.96 | 17.35 | 18.62 | 18.15 | qfq | 154,522,090 | 2,851,009,042 | 6.04% |
| 2024-06-14 | 17.42 | 17.68 | 17.16 | 17.56 | 17.12 | qfq | 60,069,754 | 1,047,365,470 | 0.63% |
| 2024-06-13 | 17.31 | 18.10 | 17.30 | 17.45 | 17.01 | qfq | 99,116,923 | 1,754,533,714 | 1.10% |
| 2024-06-12 | 17.45 | 17.70 | 17.16 | 17.26 | 16.83 | qfq | 84,663,907 | 1,478,474,809 | 2.31% |
| 2024-06-11 | 16.70 | 16.93 | 16.61 | 16.87 | 16.45 | qfq | 45,854,172 | 768,801,864 | -0.47% |
| 2024-06-07 | 17.39 | 17.48 | 16.87 | 16.95 | 16.53 | qfq | 59,838,571 | 1,022,670,965 | -2.70% |
| 2024-06-06 | 17.48 | 17.65 | 17.30 | 17.42 | 16.98 | qfq | 66,226,163 | 1,157,856,801 | 0.58% |
| 2024-06-05 | 17.40 | 17.66 | 17.31 | 17.32 | 16.89 | qfq | 47,750,687 | 834,379,774 | -0.86% |
| 2024-06-04 | 17.32 | 17.50 | 17.08 | 17.47 | 17.03 | qfq | 53,413,673 | 925,112,142 | 0.52% |
| 2024-06-03 | 17.29 | 17.60 | 17.20 | 17.38 | 16.95 | qfq | 77,472,487 | 1,348,392,000 | 1.11% |
| 2024-05-31 | 17.09 | 17.50 | 17.03 | 17.19 | 16.76 | qfq | 86,836,443 | 1,500,414,180 | -0.23% |
| 2024-05-30 | 16.10 | 17.37 | 16.00 | 17.23 | 16.70 | qfq | 131,085,349 | 2,224,933,317 | 5.64% |
| 2024-05-29 | 16.25 | 16.65 | 16.02 | 16.31 | 15.81 | qfq | 50,522,612 | 823,783,988 | 1.18% |
| 2024-05-28 | 16.48 | 16.53 | 16.10 | 16.12 | 15.63 | qfq | 33,768,942 | 549,333,842 | -2.60% |
| 2024-05-27 | 16.44 | 16.57 | 16.26 | 16.55 | 16.04 | qfq | 36,415,804 | 597,911,180 | 1.66% |
| 2024-05-24 | 16.68 | 16.84 | 16.24 | 16.28 | 15.78 | qfq | 42,820,281 | 705,707,285 | -2.46% |
| 2024-05-23 | 17.00 | 17.10 | 16.67 | 16.69 | 16.18 | qfq | 42,921,658 | 721,332,066 | -2.34% |
| 2024-05-22 | 16.82 | 17.14 | 16.69 | 17.09 | 16.57 | qfq | 56,717,355 | 963,030,694 | 1.54% |
| 2024-05-21 | 16.74 | 16.97 | 16.64 | 16.83 | 16.31 | qfq | 49,803,845 | 838,947,544 | 0.78% |
| 2024-05-20 | 16.80 | 16.92 | 16.62 | 16.70 | 16.19 | qfq | 53,090,631 | 889,543,653 | -1.12% |
| 2024-05-17 | 17.01 | 17.16 | 16.76 | 16.89 | 16.37 | qfq | 44,094,105 | 745,099,664 | -1.05% |
| 2024-05-16 | 16.95 | 17.14 | 16.81 | 17.07 | 16.55 | qfq | 57,732,617 | 981,937,010 | 1.31% |
| 2024-05-15 | 17.10 | 17.27 | 16.81 | 16.85 | 16.33 | qfq | 56,806,099 | 967,690,842 | -1.98% |
| 2024-05-14 | 17.00 | 17.85 | 16.99 | 17.19 | 16.66 | qfq | 130,934,173 | 2,281,510,849 | 2.32% |
| 2024-05-13 | 16.09 | 16.96 | 16.05 | 16.80 | 16.29 | qfq | 111,107,422 | 1,851,500,908 | 3.70% |
| 2024-05-10 | 16.22 | 16.25 | 15.95 | 16.20 | 15.70 | qfq | 43,151,904 | 694,736,967 | -0.12% |
| 2024-05-09 | 16.09 | 16.35 | 16.06 | 16.22 | 15.72 | qfq | 42,201,698 | 684,579,132 | 0.56% |
| 2024-05-08 | 16.34 | 16.38 | 16.05 | 16.13 | 15.64 | qfq | 49,675,194 | 804,160,850 | -1.35% |
| 2024-05-07 | 16.30 | 16.45 | 16.22 | 16.35 | 15.85 | qfq | 52,991,706 | 865,843,954 | 0.31% |
| 2024-05-06 | 16.03 | 16.37 | 16.02 | 16.30 | 15.80 | qfq | 70,917,201 | 1,152,735,765 | 3.16% |
| 2024-04-30 | 15.95 | 16.00 | 15.71 | 15.80 | 15.32 | qfq | 50,862,254 | 805,564,770 | -0.88% |
| 2024-04-29 | 15.61 | 16.00 | 15.56 | 15.94 | 15.45 | qfq | 75,500,402 | 1,196,806,520 | 2.25% |
| 2024-04-26 | 15.10 | 15.59 | 15.05 | 15.59 | 15.11 | qfq | 99,327,843 | 1,532,984,920 | 2.90% |
| 2024-04-25 | 15.50 | 15.58 | 15.09 | 15.15 | 14.69 | qfq | 107,537,787 | 1,649,956,461 | 1.20% |
| 2024-04-24 | 14.79 | 15.00 | 14.68 | 14.97 | 14.51 | qfq | 52,671,719 | 783,388,236 | 1.01% |
| 2024-04-23 | 14.95 | 15.06 | 14.57 | 14.82 | 14.37 | qfq | 46,022,234 | 681,495,905 | -0.54% |
| 2024-04-22 | 14.82 | 14.96 | 14.60 | 14.90 | 14.44 | qfq | 40,470,270 | 600,146,887 | 0.54% |
| 2024-04-19 | 15.10 | 15.10 | 14.66 | 14.82 | 14.37 | qfq | 51,107,043 | 758,752,092 | -2.31% |
| 2024-04-18 | 15.24 | 15.45 | 15.02 | 15.17 | 14.71 | qfq | 52,918,132 | 806,719,524 | -0.52% |
| 2024-04-17 | 14.80 | 15.28 | 14.79 | 15.25 | 14.78 | qfq | 62,679,240 | 946,681,199 | 3.11% |
| 2024-04-16 | 15.16 | 15.23 | 14.72 | 14.79 | 14.34 | qfq | 51,156,853 | 764,761,918 | -3.02% |
| 2024-04-15 | 15.18 | 15.45 | 15.05 | 15.25 | 14.78 | qfq | 44,684,383 | 681,741,428 | 0.07% |
| 2024-04-12 | 15.45 | 15.67 | 15.19 | 15.24 | 14.77 | qfq | 42,948,425 | 661,799,707 | -1.17% |
| 2024-04-11 | 15.57 | 15.86 | 15.39 | 15.42 | 14.95 | qfq | 44,360,372 | 690,217,204 | -1.47% |
| 2024-04-10 | 16.04 | 16.05 | 15.54 | 15.65 | 15.17 | qfq | 36,761,211 | 578,346,973 | -2.80% |
| 2024-04-09 | 15.83 | 16.13 | 15.68 | 16.10 | 15.61 | qfq | 41,995,789 | 668,311,314 | 1.71% |
| 2024-04-08 | 16.29 | 16.29 | 15.81 | 15.83 | 15.35 | qfq | 44,415,975 | 710,969,509 | -3.00% |
| 2024-04-03 | 16.41 | 16.51 | 16.20 | 16.32 | 15.82 | qfq | 36,490,319 | 596,093,857 | -0.67% |
| 2024-04-02 | 16.60 | 16.61 | 16.25 | 16.43 | 15.93 | qfq | 48,998,402 | 803,825,320 | -1.02% |
| 2024-04-01 | 16.02 | 16.74 | 16.02 | 16.60 | 16.09 | qfq | 78,905,353 | 1,298,594,690 | 3.88% |
| 2024-03-29 | 15.70 | 16.25 | 15.63 | 15.98 | 15.49 | qfq | 58,404,221 | 931,943,038 | 1.20% |
| 2024-03-28 | 15.85 | 16.27 | 15.63 | 15.79 | 15.31 | qfq | 112,959,002 | 1,795,684,212 | -1.44% |
| 2024-03-27 | 16.83 | 16.83 | 16.00 | 16.02 | 15.53 | qfq | 63,988,465 | 1,044,346,863 | -5.21% |
| 2024-03-26 | 16.90 | 17.10 | 16.77 | 16.90 | 16.38 | qfq | 48,688,077 | 823,268,343 | 0.00% |
| 2024-03-25 | 17.55 | 17.65 | 16.88 | 16.90 | 16.38 | qfq | 69,148,703 | 1,191,713,672 | -3.98% |
| 2024-03-22 | 17.64 | 18.10 | 17.45 | 17.60 | 17.06 | qfq | 75,948,043 | 1,345,552,817 | -0.85% |
| 2024-03-21 | 18.07 | 18.32 | 17.73 | 17.75 | 17.21 | qfq | 68,103,960 | 1,224,177,366 | -0.95% |
| 2024-03-20 | 17.80 | 18.14 | 17.70 | 17.92 | 17.37 | qfq | 53,498,714 | 957,484,858 | 0.34% |
| 2024-03-19 | 17.88 | 18.36 | 17.80 | 17.86 | 17.31 | qfq | 81,710,650 | 1,477,196,080 | -0.28% |
| 2024-03-18 | 17.76 | 18.03 | 17.62 | 17.91 | 17.36 | qfq | 81,191,500 | 1,448,247,833 | 1.82% |
| 2024-03-15 | 17.40 | 17.59 | 17.23 | 17.59 | 17.05 | qfq | 50,660,615 | 883,375,702 | 1.21% |
| 2024-03-14 | 17.55 | 17.75 | 17.18 | 17.38 | 16.85 | qfq | 63,001,713 | 1,099,059,078 | -1.47% |
| 2024-03-13 | 17.60 | 17.92 | 17.50 | 17.64 | 17.10 | qfq | 72,103,702 | 1,278,301,039 | -0.68% |
| 2024-03-12 | 17.67 | 18.15 | 17.56 | 17.76 | 17.22 | qfq | 90,103,022 | 1,605,475,052 | 0.51% |
| 2024-03-11 | 17.18 | 17.68 | 17.11 | 17.67 | 17.13 | qfq | 68,495,329 | 1,196,110,585 | 1.03% |
| 2024-03-08 | 17.30 | 17.60 | 17.26 | 17.49 | 16.95 | qfq | 65,482,806 | 1,141,399,911 | 1.10% |
| 2024-03-07 | 17.90 | 18.19 | 17.30 | 17.30 | 16.77 | qfq | 113,101,133 | 1,998,026,075 | -4.53% |
| 2024-03-06 | 17.16 | 18.93 | 16.96 | 18.12 | 17.57 | qfq | 159,176,913 | 2,846,050,613 | 4.02% |
| 2024-03-05 | 17.10 | 17.94 | 16.96 | 17.42 | 16.89 | qfq | 112,254,557 | 1,956,957,901 | 1.04% |
| 2024-03-04 | 17.56 | 17.64 | 17.08 | 17.24 | 16.71 | qfq | 86,044,003 | 1,488,942,924 | -1.03% |
| 2024-03-01 | 16.74 | 17.47 | 16.65 | 17.42 | 16.89 | qfq | 119,673,107 | 2,057,747,496 | 4.69% |
| 2024-02-29 | 15.95 | 16.70 | 15.91 | 16.64 | 16.13 | qfq | 85,515,831 | 1,407,320,126 | 3.55% |
| 2024-02-28 | 16.91 | 17.05 | 16.07 | 16.07 | 15.58 | qfq | 100,761,282 | 1,676,055,907 | -4.97% |
| 2024-02-27 | 16.52 | 16.92 | 16.33 | 16.91 | 16.39 | qfq | 85,478,528 | 1,423,078,313 | 1.99% |
| 2024-02-26 | 16.25 | 16.79 | 16.15 | 16.58 | 16.07 | qfq | 87,111,507 | 1,436,965,453 | 2.16% |
| 2024-02-23 | 16.18 | 16.36 | 15.92 | 16.23 | 15.73 | qfq | 63,390,454 | 1,021,033,947 | 0.43% |
| 2024-02-22 | 15.79 | 16.25 | 15.74 | 16.16 | 15.67 | qfq | 60,521,316 | 973,282,426 | 1.76% |
| 2024-02-21 | 15.60 | 16.22 | 15.56 | 15.88 | 15.39 | qfq | 69,688,998 | 1,113,545,268 | 0.51% |
| 2024-02-20 | 15.99 | 15.99 | 15.52 | 15.80 | 15.32 | qfq | 67,743,133 | 1,065,845,214 | -1.80% |
| 2024-02-19 | 16.38 | 16.38 | 15.84 | 16.09 | 15.60 | qfq | 70,648,030 | 1,136,050,379 | -0.68% |
| 2024-02-08 | 15.80 | 16.29 | 15.50 | 16.20 | 15.70 | qfq | 76,861,851 | 1,223,236,272 | 3.91% |
| 2024-02-07 | 15.52 | 15.90 | 15.33 | 15.59 | 15.11 | qfq | 75,067,859 | 1,173,820,968 | 0.52% |
| 2024-02-06 | 14.34 | 15.54 | 14.32 | 15.51 | 15.04 | qfq | 70,965,126 | 1,071,624,332 | 6.74% |
| 2024-02-05 | 14.63 | 15.00 | 13.83 | 14.53 | 14.09 | qfq | 80,026,632 | 1,160,054,144 | -0.68% |
| 2024-02-02 | 15.30 | 15.47 | 14.05 | 14.63 | 14.18 | qfq | 66,716,901 | 986,310,536 | -3.81% |
| 2024-02-01 | 15.10 | 15.65 | 14.97 | 15.21 | 14.74 | qfq | 48,831,419 | 747,131,647 | -0.26% |
| 2024-01-31 | 15.90 | 16.14 | 15.21 | 15.25 | 14.78 | qfq | 73,583,757 | 1,139,950,174 | -4.69% |
| 2024-01-30 | 16.10 | 16.43 | 15.86 | 16.00 | 15.51 | qfq | 44,083,885 | 712,257,905 | -1.42% |
| 2024-01-29 | 16.95 | 17.03 | 16.20 | 16.23 | 15.73 | qfq | 66,781,651 | 1,099,981,296 | -4.19% |
| 2024-01-26 | 17.53 | 17.53 | 16.94 | 16.94 | 16.42 | qfq | 69,189,746 | 1,187,299,794 | -3.64% |
| 2024-01-25 | 17.15 | 17.65 | 16.95 | 17.58 | 17.04 | qfq | 67,065,723 | 1,166,282,038 | 1.38% |
| 2024-01-24 | 17.84 | 17.95 | 16.71 | 17.34 | 16.81 | qfq | 108,333,711 | 1,859,350,214 | -2.86% |
| 2024-01-23 | 17.52 | 17.98 | 17.33 | 17.85 | 17.30 | qfq | 62,618,581 | 1,107,032,417 | 1.88% |
| 2024-01-22 | 18.33 | 18.49 | 17.44 | 17.52 | 16.98 | qfq | 71,058,430 | 1,277,433,670 | -2.99% |
| 2024-01-19 | 17.95 | 18.31 | 17.90 | 18.06 | 17.51 | qfq | 62,539,348 | 1,134,251,891 | 0.00% |
| 2024-01-18 | 17.65 | 18.18 | 17.34 | 18.06 | 17.51 | qfq | 87,370,574 | 1,544,230,782 | 0.95% |
| 2024-01-17 | 18.89 | 18.89 | 17.87 | 17.89 | 17.34 | qfq | 78,275,263 | 1,431,470,900 | -5.59% |
| 2024-01-16 | 18.65 | 19.25 | 18.50 | 18.95 | 18.37 | qfq | 83,895,531 | 1,584,933,779 | 1.61% |
| 2024-01-15 | 18.19 | 19.12 | 17.98 | 18.65 | 18.08 | qfq | 85,756,947 | 1,590,859,877 | 1.91% |
| 2024-01-12 | 19.08 | 19.13 | 18.30 | 18.30 | 17.74 | qfq | 82,666,868 | 1,539,950,481 | -4.29% |
| 2024-01-11 | 18.68 | 19.39 | 18.51 | 19.12 | 18.53 | qfq | 79,782,888 | 1,519,327,286 | 2.30% |
| 2024-01-10 | 19.06 | 19.20 | 18.62 | 18.69 | 18.12 | qfq | 75,943,445 | 1,431,356,795 | -3.36% |
| 2024-01-09 | 19.30 | 19.95 | 19.09 | 19.34 | 18.75 | qfq | 90,148,027 | 1,754,975,291 | -0.26% |
| 2024-01-08 | 19.78 | 20.30 | 19.33 | 19.39 | 18.80 | qfq | 86,838,611 | 1,714,076,763 | -1.97% |
| 2024-01-05 | 19.67 | 20.55 | 19.64 | 19.78 | 19.17 | qfq | 143,246,666 | 2,880,844,175 | 0.56% |
| 2024-01-04 | 19.95 | 20.11 | 19.42 | 19.67 | 19.07 | qfq | 108,568,685 | 2,140,646,479 | -1.90% |
| 2024-01-03 | 20.75 | 20.84 | 19.84 | 20.05 | 19.44 | qfq | 162,414,776 | 3,271,526,080 | -3.37% |
| 2024-01-02 | 21.15 | 21.37 | 20.70 | 20.75 | 20.11 | qfq | 224,479,290 | 4,722,765,105 | -1.24% |
| 2023-12-29 | 19.20 | 21.01 | 19.18 | 21.01 | 20.37 | qfq | 190,228,661 | 3,899,313,428 | 10.00% |
| 2023-12-28 | 18.70 | 19.28 | 18.60 | 19.10 | 18.52 | qfq | 87,287,019 | 1,667,805,609 | 1.76% |
| 2023-12-27 | 18.32 | 18.91 | 18.20 | 18.77 | 18.20 | qfq | 55,362,147 | 1,034,121,335 | 1.90% |
| 2023-12-26 | 18.91 | 18.98 | 18.10 | 18.42 | 17.86 | qfq | 67,113,902 | 1,233,602,227 | -3.05% |
| 2023-12-25 | 18.50 | 19.20 | 18.49 | 19.00 | 18.42 | qfq | 65,843,485 | 1,244,690,388 | 2.76% |
| 2023-12-22 | 18.71 | 19.08 | 18.46 | 18.49 | 17.92 | qfq | 54,776,466 | 1,026,994,315 | -1.12% |
| 2023-12-21 | 18.65 | 18.98 | 18.40 | 18.70 | 18.13 | qfq | 58,698,779 | 1,093,443,440 | -0.85% |
| 2023-12-20 | 18.98 | 19.45 | 18.83 | 18.86 | 18.28 | qfq | 82,558,911 | 1,578,460,765 | -0.16% |
| 2023-12-19 | 18.40 | 19.05 | 18.29 | 18.89 | 18.31 | qfq | 61,374,718 | 1,153,985,617 | 2.66% |
| 2023-12-18 | 18.50 | 18.64 | 18.36 | 18.40 | 17.84 | qfq | 30,636,786 | 566,251,449 | -1.08% |
| 2023-12-15 | 18.59 | 18.95 | 18.45 | 18.60 | 18.03 | qfq | 39,418,855 | 736,111,615 | 0.27% |
| 2023-12-14 | 18.72 | 19.00 | 18.54 | 18.55 | 17.98 | qfq | 47,889,108 | 898,965,665 | -0.43% |
| 2023-12-13 | 18.69 | 18.83 | 18.54 | 18.63 | 18.06 | qfq | 40,555,856 | 758,140,113 | -0.59% |
| 2023-12-12 | 18.50 | 18.78 | 18.44 | 18.74 | 18.17 | qfq | 52,657,072 | 979,923,414 | 0.75% |
| 2023-12-11 | 17.65 | 18.69 | 17.58 | 18.60 | 18.03 | qfq | 87,699,330 | 1,604,928,247 | 4.85% |
| 2023-12-08 | 17.49 | 18.02 | 17.28 | 17.74 | 17.20 | qfq | 61,737,201 | 1,093,256,604 | 1.72% |
| 2023-12-07 | 17.36 | 17.92 | 17.17 | 17.44 | 16.91 | qfq | 41,323,813 | 719,540,009 | 0.17% |
| 2023-12-06 | 17.37 | 17.56 | 17.35 | 17.41 | 16.88 | qfq | 33,728,285 | 588,765,387 | 0.23% |
| 2023-12-05 | 17.82 | 17.86 | 17.37 | 17.37 | 16.84 | qfq | 39,853,618 | 700,972,569 | -2.85% |
| 2023-12-04 | 18.22 | 18.28 | 17.86 | 17.88 | 17.33 | qfq | 40,320,841 | 725,152,133 | -2.13% |
| 2023-12-01 | 18.18 | 18.37 | 17.95 | 18.27 | 17.71 | qfq | 40,019,740 | 726,782,218 | 1.50% |
| 2023-11-30 | 18.10 | 18.20 | 17.84 | 18.00 | 17.45 | qfq | 38,944,959 | 701,225,731 | -1.10% |
| 2023-11-29 | 18.37 | 18.53 | 18.17 | 18.20 | 17.64 | qfq | 33,723,112 | 618,157,841 | -1.25% |
| 2023-11-28 | 18.28 | 18.58 | 18.23 | 18.43 | 17.87 | qfq | 53,438,281 | 983,916,147 | 1.60% |
| 2023-11-27 | 18.08 | 18.24 | 17.94 | 18.14 | 17.58 | qfq | 37,091,924 | 670,278,083 | 0.28% |
| 2023-11-24 | 18.40 | 18.40 | 18.01 | 18.09 | 17.54 | qfq | 45,086,675 | 816,688,314 | -1.84% |
| 2023-11-23 | 18.30 | 18.50 | 18.18 | 18.43 | 17.87 | qfq | 43,551,525 | 798,873,535 | 0.66% |
| 2023-11-22 | 18.56 | 18.66 | 18.30 | 18.31 | 17.75 | qfq | 54,419,077 | 1,004,705,216 | -1.35% |
| 2023-11-21 | 18.78 | 18.91 | 18.51 | 18.56 | 17.99 | qfq | 53,966,583 | 1,008,554,387 | -1.17% |
| 2023-11-20 | 19.21 | 19.23 | 18.72 | 18.78 | 18.21 | qfq | 77,077,519 | 1,455,119,355 | -2.39% |
| 2023-11-17 | 18.84 | 19.34 | 18.82 | 19.24 | 18.65 | qfq | 67,724,343 | 1,297,674,642 | 1.80% |
| 2023-11-16 | 19.19 | 19.26 | 18.90 | 18.90 | 18.32 | qfq | 59,100,095 | 1,125,579,418 | -1.82% |
| 2023-11-15 | 19.29 | 19.44 | 19.10 | 19.25 | 18.66 | qfq | 79,725,174 | 1,535,051,502 | 0.68% |
| 2023-11-14 | 19.16 | 19.36 | 18.92 | 19.12 | 18.53 | qfq | 65,051,728 | 1,241,783,172 | -0.36% |
| 2023-11-13 | 19.36 | 19.59 | 19.05 | 19.19 | 18.60 | qfq | 92,708,330 | 1,787,022,026 | -1.03% |
| 2023-11-10 | 18.60 | 19.85 | 18.53 | 19.39 | 18.80 | qfq | 183,339,676 | 3,536,441,880 | 4.30% |
| 2023-11-09 | 18.65 | 18.92 | 18.44 | 18.59 | 18.02 | qfq | 58,676,184 | 1,092,400,072 | -0.48% |
| 2023-11-08 | 18.96 | 18.97 | 18.55 | 18.68 | 18.11 | qfq | 79,114,342 | 1,483,369,363 | -1.63% |
| 2023-11-07 | 18.84 | 19.31 | 18.78 | 18.99 | 18.41 | qfq | 103,063,196 | 1,958,071,833 | 0.37% |
| 2023-11-06 | 18.40 | 19.15 | 18.25 | 18.92 | 18.34 | qfq | 136,645,848 | 2,565,166,655 | 3.44% |
| 2023-11-03 | 17.59 | 18.50 | 17.59 | 18.29 | 17.73 | qfq | 109,109,727 | 1,976,033,999 | 4.22% |
| 2023-11-02 | 17.79 | 17.92 | 17.52 | 17.55 | 17.01 | qfq | 46,985,874 | 831,946,496 | -1.29% |
| 2023-11-01 | 18.05 | 18.20 | 17.77 | 17.78 | 17.24 | qfq | 52,188,093 | 935,253,951 | -1.39% |
| 2023-10-31 | 17.99 | 18.29 | 17.88 | 18.03 | 17.48 | qfq | 81,223,771 | 1,467,162,565 | -0.72% |
| 2023-10-30 | 17.44 | 18.29 | 17.37 | 18.16 | 17.60 | qfq | 130,572,783 | 2,343,734,499 | 4.19% |
| 2023-10-27 | 16.90 | 17.69 | 16.55 | 17.43 | 16.90 | qfq | 105,152,165 | 1,809,766,682 | 0.87% |
| 2023-10-26 | 17.09 | 17.53 | 16.89 | 17.28 | 16.75 | qfq | 79,316,527 | 1,361,076,611 | 0.52% |
| 2023-10-25 | 17.00 | 17.42 | 16.60 | 17.19 | 16.66 | qfq | 100,666,968 | 1,723,273,326 | 1.12% |
| 2023-10-24 | 16.98 | 17.17 | 16.62 | 17.00 | 16.48 | qfq | 82,031,601 | 1,385,919,810 | -0.47% |
| 2023-10-23 | 16.70 | 17.50 | 16.31 | 17.08 | 16.56 | qfq | 111,265,767 | 1,893,156,549 | 2.52% |
| 2023-10-20 | 16.94 | 17.17 | 16.59 | 16.66 | 16.15 | qfq | 62,775,883 | 1,057,039,362 | -2.34% |
| 2023-10-19 | 17.15 | 17.52 | 16.98 | 17.06 | 16.54 | qfq | 69,183,594 | 1,190,374,385 | -1.44% |
| 2023-10-18 | 17.71 | 17.77 | 17.27 | 17.31 | 16.78 | qfq | 83,099,754 | 1,448,360,243 | -3.03% |
| 2023-10-17 | 18.10 | 18.29 | 17.71 | 17.85 | 17.30 | qfq | 79,227,924 | 1,424,684,835 | 0.22% |
| 2023-10-16 | 18.33 | 18.44 | 17.69 | 17.81 | 17.26 | qfq | 121,899,885 | 2,183,639,660 | -2.84% |
| 2023-10-13 | 18.20 | 18.75 | 18.10 | 18.33 | 17.77 | qfq | 129,646,180 | 2,385,753,687 | -0.11% |
| 2023-10-12 | 18.36 | 18.71 | 18.17 | 18.35 | 17.79 | qfq | 148,334,735 | 2,725,446,776 | 0.22% |
| 2023-10-11 | 17.14 | 18.78 | 17.09 | 18.31 | 17.75 | qfq | 252,136,464 | 4,582,332,881 | 6.76% |
| 2023-10-10 | 17.60 | 17.60 | 17.06 | 17.15 | 16.63 | qfq | 143,357,768 | 2,473,808,830 | -1.21% |
| 2023-10-09 | 16.23 | 17.36 | 16.10 | 17.36 | 16.83 | qfq | 187,237,830 | 3,145,804,897 | 10.01% |
| 2023-09-28 | 15.35 | 16.01 | 15.35 | 15.78 | 15.30 | qfq | 72,289,439 | 1,142,266,303 | 3.14% |
| 2023-09-27 | 15.32 | 15.56 | 15.26 | 15.30 | 14.83 | qfq | 31,011,775 | 477,046,730 | -0.13% |
| 2023-09-26 | 15.50 | 15.53 | 15.18 | 15.32 | 14.85 | qfq | 29,014,107 | 445,471,476 | -1.35% |
| 2023-09-25 | 15.75 | 15.85 | 15.51 | 15.53 | 15.05 | qfq | 36,364,627 | 568,166,163 | -1.40% |
| 2023-09-22 | 15.02 | 15.75 | 14.97 | 15.75 | 15.27 | qfq | 66,332,481 | 1,027,253,367 | 4.72% |
| 2023-09-21 | 15.10 | 15.23 | 15.02 | 15.04 | 14.58 | qfq | 23,038,015 | 348,095,425 | -0.73% |
| 2023-09-20 | 15.16 | 15.39 | 15.14 | 15.15 | 14.69 | qfq | 24,519,671 | 373,875,844 | -0.59% |
| 2023-09-19 | 15.49 | 15.50 | 15.21 | 15.24 | 14.77 | qfq | 28,082,322 | 430,055,264 | -1.61% |
| 2023-09-18 | 15.30 | 15.78 | 15.24 | 15.49 | 15.02 | qfq | 45,776,695 | 712,855,582 | 0.91% |
| 2023-09-15 | 15.48 | 15.72 | 15.21 | 15.35 | 14.88 | qfq | 34,477,520 | 532,290,809 | -0.26% |
| 2023-09-14 | 15.55 | 15.66 | 15.34 | 15.39 | 14.92 | qfq | 26,292,601 | 407,033,150 | -1.09% |
| 2023-09-13 | 15.85 | 15.90 | 15.43 | 15.56 | 15.08 | qfq | 43,333,245 | 677,052,579 | -2.75% |
| 2023-09-12 | 15.94 | 16.08 | 15.85 | 16.00 | 15.51 | qfq | 30,201,482 | 482,701,039 | 0.00% |
| 2023-09-11 | 15.83 | 16.08 | 15.70 | 16.00 | 15.51 | qfq | 48,574,357 | 773,516,489 | 2.11% |
| 2023-09-08 | 15.57 | 15.75 | 15.54 | 15.67 | 15.19 | qfq | 28,332,116 | 443,324,533 | 0.32% |
| 2023-09-07 | 15.99 | 16.00 | 15.62 | 15.62 | 15.14 | qfq | 43,707,552 | 689,032,448 | -2.31% |
| 2023-09-06 | 15.69 | 16.08 | 15.67 | 15.99 | 15.50 | qfq | 49,158,031 | 783,052,410 | 1.27% |
| 2023-09-05 | 15.81 | 16.04 | 15.69 | 15.79 | 15.31 | qfq | 45,708,462 | 723,768,218 | -0.13% |
| 2023-09-04 | 15.51 | 15.85 | 15.42 | 15.81 | 15.33 | qfq | 52,625,163 | 824,001,129 | 2.46% |
| 2023-09-01 | 15.37 | 15.53 | 15.35 | 15.43 | 14.96 | qfq | 32,047,322 | 494,304,454 | 0.72% |
| 2023-08-31 | 15.30 | 15.43 | 15.19 | 15.32 | 14.85 | qfq | 39,849,393 | 610,319,516 | 0.00% |
| 2023-08-30 | 15.30 | 15.66 | 15.22 | 15.32 | 14.85 | qfq | 64,508,235 | 993,551,072 | 1.06% |
| 2023-08-29 | 14.73 | 15.22 | 14.66 | 15.16 | 14.70 | qfq | 60,435,906 | 908,682,689 | 2.99% |
| 2023-08-28 | 15.31 | 15.31 | 14.62 | 14.72 | 14.27 | qfq | 87,067,476 | 1,306,089,921 | 2.08% |
| 2023-08-25 | 14.70 | 14.72 | 14.36 | 14.42 | 13.98 | qfq | 59,525,045 | 864,596,866 | -2.90% |
| 2023-08-24 | 15.04 | 15.15 | 14.77 | 14.85 | 14.40 | qfq | 69,782,751 | 1,041,899,835 | -1.26% |
| 2023-08-23 | 15.70 | 15.71 | 15.04 | 15.04 | 14.58 | qfq | 58,484,106 | 893,589,592 | -4.51% |
| 2023-08-22 | 15.93 | 16.08 | 15.40 | 15.75 | 15.27 | qfq | 59,367,829 | 930,816,609 | -0.94% |
| 2023-08-21 | 16.00 | 16.10 | 15.82 | 15.90 | 15.41 | qfq | 28,920,964 | 461,649,873 | -0.69% |
| 2023-08-18 | 16.30 | 16.35 | 16.00 | 16.01 | 15.52 | qfq | 36,656,285 | 591,200,968 | -2.08% |
| 2023-08-17 | 16.25 | 16.36 | 16.00 | 16.35 | 15.85 | qfq | 38,489,299 | 622,422,694 | 0.25% |
| 2023-08-16 | 16.35 | 16.44 | 16.23 | 16.31 | 15.81 | qfq | 29,216,320 | 477,319,110 | -0.24% |
| 2023-08-15 | 16.74 | 16.78 | 16.22 | 16.35 | 15.85 | qfq | 59,766,681 | 982,796,495 | -2.68% |
| 2023-08-14 | 17.24 | 17.25 | 16.27 | 16.80 | 16.29 | qfq | 98,418,864 | 1,642,339,060 | -2.89% |
| 2023-08-11 | 17.69 | 17.70 | 17.26 | 17.30 | 16.77 | qfq | 45,130,926 | 786,208,241 | -2.37% |
| 2023-08-10 | 17.59 | 17.78 | 17.56 | 17.72 | 17.18 | qfq | 21,847,890 | 386,333,610 | 0.74% |
| 2023-08-09 | 17.89 | 17.90 | 17.55 | 17.59 | 17.05 | qfq | 40,835,765 | 722,740,695 | -1.68% |
| 2023-08-08 | 18.05 | 18.10 | 17.85 | 17.89 | 17.34 | qfq | 32,548,646 | 584,168,806 | -0.39% |
| 2023-08-07 | 18.15 | 18.15 | 17.93 | 17.96 | 17.41 | qfq | 35,687,242 | 643,285,130 | -0.77% |
| 2023-08-04 | 18.09 | 18.30 | 18.06 | 18.10 | 17.55 | qfq | 48,107,028 | 873,065,925 | 0.33% |
| 2023-08-03 | 17.78 | 18.09 | 17.73 | 18.04 | 17.49 | qfq | 46,446,687 | 834,962,219 | 1.12% |
| 2023-08-02 | 17.80 | 18.00 | 17.77 | 17.84 | 17.29 | qfq | 30,586,574 | 546,528,377 | -0.17% |
| 2023-08-01 | 17.91 | 18.05 | 17.78 | 17.87 | 17.32 | qfq | 49,096,599 | 878,864,402 | -0.17% |
| 2023-07-31 | 17.72 | 17.97 | 17.72 | 17.90 | 17.35 | qfq | 58,850,441 | 1,051,784,599 | 1.65% |
| 2023-07-28 | 17.41 | 17.62 | 17.26 | 17.61 | 17.07 | qfq | 44,845,558 | 783,738,238 | 1.15% |
| 2023-07-27 | 17.51 | 17.68 | 17.33 | 17.41 | 16.88 | qfq | 39,916,734 | 697,641,384 | -0.80% |
| 2023-07-26 | 17.72 | 17.72 | 17.50 | 17.55 | 17.01 | qfq | 34,170,328 | 600,104,057 | -0.96% |
| 2023-07-25 | 17.59 | 17.73 | 17.47 | 17.72 | 17.18 | qfq | 52,131,219 | 918,171,271 | 1.66% |
| 2023-07-24 | 17.55 | 17.70 | 17.38 | 17.43 | 16.90 | qfq | 36,422,175 | 637,450,408 | -0.80% |
| 2023-07-21 | 17.71 | 17.81 | 17.52 | 17.57 | 17.03 | qfq | 41,299,399 | 728,488,812 | -0.73% |
| 2023-07-20 | 18.13 | 18.27 | 17.67 | 17.70 | 17.16 | qfq | 52,778,953 | 945,724,724 | -1.83% |
| 2023-07-19 | 18.00 | 18.19 | 17.90 | 18.03 | 17.48 | qfq | 31,778,037 | 572,219,214 | -0.33% |
| 2023-07-18 | 18.25 | 18.53 | 18.05 | 18.09 | 17.54 | qfq | 45,821,782 | 835,392,775 | -0.88% |