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
太极股份002368.SZ
最近收盘价13.332026-07-17
最近交易日2026-07-17
成交量（股）12,627,063
成交额（元）169,817,665
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-07-03 | 2025-07-10 | cash_dividend | 0.0925 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-05 | 2024-07-11 | cash_dividend | 0.181 | — | — | — | 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 | 13.80 | 14.09 | 13.05 | 13.33 | 13.33 | qfq | 12,627,063 | 169,817,665 | -3.41% |
| 2026-07-16 | 13.36 | 14.10 | 13.26 | 13.80 | 13.80 | qfq | 11,051,974 | 151,518,548 | 2.22% |
| 2026-07-15 | 13.25 | 13.90 | 13.17 | 13.50 | 13.50 | qfq | 10,002,080 | 135,680,405 | -0.44% |
| 2026-07-14 | 13.73 | 13.88 | 13.20 | 13.56 | 13.56 | qfq | 10,638,646 | 143,509,862 | -1.88% |
| 2026-07-13 | 14.33 | 14.66 | 13.76 | 13.82 | 13.82 | qfq | 13,185,060 | 184,724,680 | -4.29% |
| 2026-07-10 | 13.96 | 14.80 | 13.91 | 14.44 | 14.44 | qfq | 18,443,756 | 266,583,581 | 3.44% |
| 2026-07-09 | 13.80 | 14.04 | 13.43 | 13.96 | 13.96 | qfq | 13,000,778 | 178,571,079 | 0.87% |
| 2026-07-08 | 13.71 | 14.03 | 13.43 | 13.84 | 13.84 | qfq | 12,471,411 | 171,685,679 | 0.87% |
| 2026-07-07 | 13.36 | 13.84 | 13.02 | 13.72 | 13.72 | qfq | 15,557,236 | 209,422,711 | 2.16% |
| 2026-07-06 | 13.73 | 13.77 | 13.24 | 13.43 | 13.43 | qfq | 10,482,092 | 141,132,637 | -2.54% |
| 2026-07-03 | 13.99 | 14.14 | 13.76 | 13.78 | 13.78 | qfq | 9,870,124 | 137,189,297 | -1.36% |
| 2026-07-02 | 14.00 | 14.82 | 13.86 | 13.97 | 13.97 | qfq | 17,416,269 | 248,758,462 | -1.13% |
| 2026-07-01 | 13.95 | 14.42 | 13.86 | 14.13 | 14.13 | qfq | 12,881,869 | 182,718,337 | 1.00% |
| 2026-06-30 | 13.95 | 14.39 | 13.70 | 13.99 | 13.99 | qfq | 15,532,956 | 218,143,967 | 0.87% |
| 2026-06-29 | 14.80 | 14.94 | 13.86 | 13.87 | 13.87 | qfq | 20,424,826 | 291,212,356 | -6.91% |
| 2026-06-26 | 15.76 | 15.90 | 14.90 | 14.90 | 14.90 | qfq | 13,332,560 | 202,361,878 | -5.87% |
| 2026-06-25 | 16.35 | 16.67 | 15.67 | 15.83 | 15.83 | qfq | 10,701,595 | 171,871,311 | -2.76% |
| 2026-06-24 | 16.73 | 16.82 | 16.20 | 16.28 | 16.28 | qfq | 10,351,440 | 169,256,427 | -2.69% |
| 2026-06-23 | 17.21 | 17.37 | 16.68 | 16.73 | 16.73 | qfq | 11,475,459 | 195,128,984 | -3.74% |
| 2026-06-22 | 17.05 | 17.40 | 16.46 | 17.38 | 17.38 | qfq | 17,054,592 | 290,393,724 | 2.00% |
| 2026-06-18 | 17.00 | 17.43 | 16.90 | 17.04 | 17.04 | qfq | 12,486,847 | 214,421,298 | 0.47% |
| 2026-06-17 | 16.95 | 17.24 | 16.44 | 16.96 | 16.96 | qfq | 15,257,169 | 255,562,859 | -0.41% |
| 2026-06-16 | 16.11 | 17.27 | 16.08 | 17.03 | 17.03 | qfq | 17,226,301 | 289,636,950 | 4.93% |
| 2026-06-15 | 15.92 | 16.32 | 15.86 | 16.23 | 16.23 | qfq | 9,967,761 | 161,361,968 | 1.95% |
| 2026-06-12 | 16.01 | 16.20 | 15.75 | 15.92 | 15.92 | qfq | 11,673,783 | 186,573,830 | -0.44% |
| 2026-06-11 | 15.70 | 16.23 | 15.57 | 15.99 | 15.99 | qfq | 14,230,879 | 226,349,117 | 1.07% |
| 2026-06-10 | 15.54 | 15.90 | 15.48 | 15.82 | 15.82 | qfq | 8,157,550 | 128,082,759 | 0.70% |
| 2026-06-09 | 15.36 | 15.83 | 15.02 | 15.71 | 15.71 | qfq | 10,856,070 | 167,498,578 | 3.02% |
| 2026-06-08 | 15.57 | 15.82 | 15.11 | 15.25 | 15.25 | qfq | 10,575,236 | 163,574,067 | -3.60% |
| 2026-06-05 | 15.70 | 16.17 | 15.62 | 15.82 | 15.82 | qfq | 11,777,600 | 187,636,316 | 0.38% |
| 2026-06-04 | 15.63 | 15.97 | 15.51 | 15.76 | 15.76 | qfq | 8,156,221 | 128,624,736 | 0.13% |
| 2026-06-03 | 15.73 | 15.91 | 15.49 | 15.74 | 15.74 | qfq | 8,265,429 | 129,699,297 | -0.44% |
| 2026-06-02 | 15.85 | 15.95 | 15.38 | 15.81 | 15.81 | qfq | 9,575,774 | 149,910,835 | -0.06% |
| 2026-06-01 | 15.37 | 16.13 | 15.30 | 15.82 | 15.82 | qfq | 12,382,667 | 195,680,486 | 2.93% |
| 2026-05-29 | 16.09 | 16.20 | 15.31 | 15.37 | 15.37 | qfq | 11,571,897 | 180,501,288 | -3.82% |
| 2026-05-28 | 15.68 | 16.03 | 15.33 | 15.98 | 15.98 | qfq | 12,046,293 | 188,264,833 | 1.65% |
| 2026-05-27 | 15.75 | 16.20 | 15.41 | 15.72 | 15.72 | qfq | 14,624,679 | 230,484,006 | -0.57% |
| 2026-05-26 | 16.02 | 16.04 | 15.53 | 15.81 | 15.81 | qfq | 8,510,501 | 134,222,614 | -1.74% |
| 2026-05-25 | 16.14 | 16.36 | 15.89 | 16.09 | 16.09 | qfq | 8,363,360 | 134,443,013 | -0.25% |
| 2026-05-22 | 16.30 | 16.38 | 15.80 | 16.13 | 16.13 | qfq | 11,669,549 | 186,919,980 | -0.31% |
| 2026-05-21 | 16.99 | 17.12 | 16.17 | 16.18 | 16.18 | qfq | 12,407,018 | 206,495,715 | -4.54% |
| 2026-05-20 | 17.13 | 17.63 | 16.88 | 16.95 | 16.95 | qfq | 13,603,268 | 234,413,132 | -1.28% |
| 2026-05-19 | 16.63 | 17.23 | 16.52 | 17.17 | 17.17 | qfq | 13,391,884 | 227,660,940 | 3.37% |
| 2026-05-18 | 16.25 | 16.97 | 16.05 | 16.61 | 16.61 | qfq | 14,037,450 | 234,477,965 | 2.34% |
| 2026-05-15 | 16.62 | 16.69 | 15.93 | 16.23 | 16.23 | qfq | 15,703,322 | 255,102,294 | -2.46% |
| 2026-05-14 | 17.40 | 17.60 | 16.61 | 16.64 | 16.64 | qfq | 16,209,172 | 273,971,593 | -3.82% |
| 2026-05-13 | 17.00 | 17.48 | 16.64 | 17.30 | 17.30 | qfq | 17,299,605 | 296,133,215 | 1.65% |
| 2026-05-12 | 17.34 | 17.40 | 16.81 | 17.02 | 17.02 | qfq | 17,115,337 | 291,269,899 | -2.01% |
| 2026-05-11 | 17.68 | 17.90 | 17.25 | 17.37 | 17.37 | qfq | 14,246,161 | 248,374,814 | -1.36% |
| 2026-05-08 | 17.41 | 18.20 | 17.30 | 17.61 | 17.61 | qfq | 17,183,150 | 306,075,975 | 1.15% |
| 2026-05-07 | 17.25 | 17.56 | 17.00 | 17.41 | 17.41 | qfq | 15,803,893 | 274,173,999 | 0.99% |
| 2026-05-06 | 17.01 | 17.55 | 16.69 | 17.24 | 17.24 | qfq | 24,542,365 | 418,814,649 | 0.00% |
| 2026-04-30 | 17.24 | 17.78 | 17.24 | 17.24 | 17.24 | qfq | 28,459,054 | 494,195,790 | -10.02% |
| 2026-04-29 | 18.60 | 19.32 | 18.60 | 19.16 | 19.16 | qfq | 7,138,358 | 136,381,831 | 2.46% |
| 2026-04-28 | 19.46 | 19.56 | 18.43 | 18.70 | 18.70 | qfq | 14,800,276 | 279,850,785 | -4.69% |
| 2026-04-27 | 20.00 | 20.03 | 19.53 | 19.62 | 19.62 | qfq | 9,912,739 | 195,332,201 | -2.39% |
| 2026-04-24 | 20.14 | 20.27 | 19.80 | 20.10 | 20.10 | qfq | 6,116,645 | 122,655,032 | -1.08% |
| 2026-04-23 | 20.52 | 20.59 | 20.00 | 20.32 | 20.32 | qfq | 6,864,987 | 139,261,088 | -1.02% |
| 2026-04-22 | 20.38 | 20.64 | 20.35 | 20.53 | 20.53 | qfq | 4,639,268 | 95,074,396 | 0.29% |
| 2026-04-21 | 20.68 | 20.68 | 20.35 | 20.47 | 20.47 | qfq | 5,239,900 | 107,474,009 | -1.16% |
| 2026-04-20 | 20.86 | 21.07 | 20.53 | 20.71 | 20.71 | qfq | 8,933,429 | 185,299,501 | -1.29% |
| 2026-04-17 | 20.90 | 21.24 | 20.71 | 20.98 | 20.98 | qfq | 9,857,394 | 207,656,130 | -0.14% |
| 2026-04-16 | 19.76 | 21.05 | 19.76 | 21.01 | 21.01 | qfq | 17,984,542 | 369,549,714 | 6.43% |
| 2026-04-15 | 19.91 | 19.95 | 19.68 | 19.74 | 19.74 | qfq | 4,323,371 | 85,585,969 | -0.45% |
| 2026-04-14 | 19.96 | 20.16 | 19.67 | 19.83 | 19.83 | qfq | 6,086,600 | 121,027,460 | 0.71% |
| 2026-04-13 | 19.20 | 19.89 | 19.12 | 19.69 | 19.69 | qfq | 7,770,344 | 152,252,139 | 1.55% |
| 2026-04-10 | 19.46 | 19.66 | 19.38 | 19.39 | 19.39 | qfq | 5,195,043 | 101,228,699 | 0.52% |
| 2026-04-09 | 19.84 | 19.85 | 19.14 | 19.29 | 19.29 | qfq | 8,977,800 | 174,101,809 | -3.98% |
| 2026-04-08 | 19.33 | 20.10 | 19.33 | 20.09 | 20.09 | qfq | 8,258,837 | 163,145,374 | 5.63% |
| 2026-04-07 | 19.14 | 19.25 | 18.40 | 19.02 | 19.02 | qfq | 5,827,263 | 110,600,749 | -0.52% |
| 2026-04-03 | 19.67 | 19.69 | 19.06 | 19.12 | 19.12 | qfq | 4,017,082 | 77,346,503 | -1.49% |
| 2026-04-02 | 19.89 | 19.90 | 19.36 | 19.41 | 19.41 | qfq | 6,102,651 | 119,725,100 | -3.00% |
| 2026-04-01 | 20.29 | 20.33 | 19.96 | 20.01 | 20.01 | qfq | 5,886,953 | 118,307,872 | 0.30% |
| 2026-03-31 | 20.63 | 20.78 | 19.92 | 19.95 | 19.95 | qfq | 10,673,693 | 216,276,213 | -3.95% |
| 2026-03-30 | 20.50 | 21.01 | 20.10 | 20.77 | 20.77 | qfq | 8,791,231 | 181,076,837 | 0.14% |
| 2026-03-27 | 19.87 | 21.10 | 19.80 | 20.74 | 20.74 | qfq | 12,118,257 | 250,695,638 | 3.65% |
| 2026-03-26 | 19.84 | 20.53 | 19.72 | 20.01 | 20.01 | qfq | 8,885,452 | 178,729,522 | 0.55% |
| 2026-03-25 | 19.37 | 20.16 | 19.37 | 19.90 | 19.90 | qfq | 7,508,322 | 149,767,484 | 2.79% |
| 2026-03-24 | 19.32 | 19.40 | 18.91 | 19.36 | 19.36 | qfq | 5,294,660 | 101,550,098 | 1.89% |
| 2026-03-23 | 19.90 | 20.00 | 18.98 | 19.00 | 19.00 | qfq | 11,359,623 | 220,801,412 | -6.77% |
| 2026-03-20 | 21.05 | 21.12 | 20.35 | 20.38 | 20.38 | qfq | 12,135,540 | 250,357,688 | -3.32% |
| 2026-03-19 | 20.10 | 21.38 | 20.00 | 21.08 | 21.08 | qfq | 20,358,419 | 426,130,540 | 3.59% |
| 2026-03-18 | 20.16 | 20.41 | 20.02 | 20.35 | 20.35 | qfq | 5,558,317 | 112,272,902 | 1.19% |
| 2026-03-17 | 20.21 | 20.63 | 20.10 | 20.11 | 20.11 | qfq | 7,401,466 | 150,483,609 | 0.00% |
| 2026-03-16 | 20.00 | 20.13 | 19.74 | 20.11 | 20.11 | qfq | 4,812,354 | 96,049,959 | 0.80% |
| 2026-03-13 | 20.31 | 20.31 | 19.94 | 19.95 | 19.95 | qfq | 7,037,540 | 141,277,946 | -2.06% |
| 2026-03-12 | 20.61 | 20.78 | 20.30 | 20.37 | 20.37 | qfq | 6,331,006 | 129,963,074 | -1.16% |
| 2026-03-11 | 20.87 | 20.94 | 20.52 | 20.61 | 20.61 | qfq | 7,259,344 | 149,802,512 | -0.87% |
| 2026-03-10 | 20.91 | 21.35 | 20.60 | 20.79 | 20.79 | qfq | 10,634,064 | 222,419,386 | 0.48% |
| 2026-03-09 | 20.23 | 20.90 | 19.93 | 20.69 | 20.69 | qfq | 8,895,420 | 181,039,833 | 1.42% |
| 2026-03-06 | 20.12 | 20.41 | 20.05 | 20.40 | 20.40 | qfq | 5,864,462 | 119,016,048 | 0.84% |
| 2026-03-05 | 20.35 | 20.40 | 20.03 | 20.23 | 20.23 | qfq | 7,469,673 | 151,067,416 | 1.05% |
| 2026-03-04 | 20.24 | 20.55 | 19.92 | 20.02 | 20.02 | qfq | 9,157,500 | 184,908,311 | -1.38% |
| 2026-03-03 | 21.80 | 21.88 | 20.27 | 20.30 | 20.30 | qfq | 16,547,892 | 345,782,620 | -6.75% |
| 2026-03-02 | 22.15 | 22.27 | 21.61 | 21.77 | 21.77 | qfq | 12,373,207 | 270,593,154 | -3.33% |
| 2026-02-27 | 22.21 | 22.64 | 22.20 | 22.52 | 22.52 | qfq | 6,109,441 | 137,216,974 | 1.12% |
| 2026-02-26 | 22.55 | 22.56 | 22.14 | 22.27 | 22.27 | qfq | 6,888,991 | 153,476,022 | -0.80% |
| 2026-02-25 | 22.45 | 22.65 | 22.36 | 22.45 | 22.45 | qfq | 6,612,685 | 148,671,817 | 0.13% |
| 2026-02-24 | 23.17 | 23.20 | 22.30 | 22.42 | 22.42 | qfq | 9,780,065 | 220,172,195 | -2.10% |
| 2026-02-13 | 23.01 | 23.44 | 22.89 | 22.90 | 22.90 | qfq | 7,114,373 | 164,776,082 | -1.12% |
| 2026-02-12 | 22.97 | 23.28 | 22.75 | 23.16 | 23.16 | qfq | 7,233,240 | 167,094,850 | 1.36% |
| 2026-02-11 | 22.64 | 23.19 | 22.58 | 22.85 | 22.85 | qfq | 7,688,435 | 176,252,419 | 0.97% |
| 2026-02-10 | 22.31 | 22.83 | 22.21 | 22.63 | 22.63 | qfq | 7,691,305 | 173,580,435 | 1.53% |
| 2026-02-09 | 22.04 | 22.30 | 22.04 | 22.29 | 22.29 | qfq | 6,635,518 | 147,186,523 | 2.01% |
| 2026-02-06 | 21.85 | 22.18 | 21.64 | 21.85 | 21.85 | qfq | 6,578,000 | 144,432,903 | -0.82% |
| 2026-02-05 | 22.19 | 22.29 | 22.00 | 22.03 | 22.03 | qfq | 5,625,513 | 124,326,719 | -1.21% |
| 2026-02-04 | 22.45 | 22.45 | 22.00 | 22.30 | 22.30 | qfq | 9,549,209 | 211,614,775 | -1.20% |
| 2026-02-03 | 22.27 | 22.62 | 21.96 | 22.57 | 22.57 | qfq | 11,678,175 | 260,371,700 | 2.87% |
| 2026-02-02 | 21.79 | 22.95 | 21.78 | 21.94 | 21.94 | qfq | 25,437,221 | 568,786,930 | -9.30% |
| 2026-01-30 | 24.81 | 24.98 | 24.10 | 24.19 | 24.19 | qfq | 12,188,096 | 297,267,942 | -3.24% |
| 2026-01-29 | 25.18 | 25.75 | 24.43 | 25.00 | 25.00 | qfq | 14,564,397 | 366,293,817 | -1.26% |
| 2026-01-28 | 25.59 | 26.04 | 25.25 | 25.32 | 25.32 | qfq | 16,497,815 | 423,245,196 | 0.92% |
| 2026-01-27 | 25.03 | 25.37 | 24.39 | 25.09 | 25.09 | qfq | 13,101,554 | 325,532,347 | 0.28% |
| 2026-01-26 | 25.69 | 25.86 | 24.68 | 25.02 | 25.02 | qfq | 15,882,069 | 399,475,329 | -2.68% |
| 2026-01-23 | 25.70 | 25.85 | 25.53 | 25.71 | 25.71 | qfq | 11,661,164 | 299,783,424 | -0.08% |
| 2026-01-22 | 25.48 | 25.96 | 25.42 | 25.73 | 25.73 | qfq | 11,304,517 | 290,303,658 | 1.54% |
| 2026-01-21 | 25.20 | 25.88 | 25.10 | 25.34 | 25.34 | qfq | 11,756,490 | 299,777,929 | 0.12% |
| 2026-01-20 | 25.60 | 25.96 | 25.13 | 25.31 | 25.31 | qfq | 11,370,742 | 289,592,938 | -0.90% |
| 2026-01-19 | 25.97 | 26.10 | 25.46 | 25.54 | 25.54 | qfq | 12,836,938 | 330,147,117 | -2.37% |
| 2026-01-16 | 26.97 | 26.99 | 25.82 | 26.16 | 26.16 | qfq | 17,835,714 | 468,227,942 | -2.61% |
| 2026-01-15 | 27.24 | 27.61 | 26.66 | 26.86 | 26.86 | qfq | 19,739,852 | 533,428,720 | -1.43% |
| 2026-01-14 | 26.18 | 27.50 | 26.15 | 27.25 | 27.25 | qfq | 34,429,527 | 930,475,590 | 4.21% |
| 2026-01-13 | 27.26 | 27.26 | 26.01 | 26.15 | 26.15 | qfq | 20,831,396 | 550,614,620 | -3.29% |
| 2026-01-12 | 25.90 | 27.06 | 25.80 | 27.04 | 27.04 | qfq | 31,408,909 | 835,709,497 | 5.63% |
| 2026-01-09 | 25.11 | 25.67 | 25.11 | 25.60 | 25.60 | qfq | 11,861,847 | 302,397,676 | 1.23% |
| 2026-01-08 | 24.57 | 25.35 | 24.57 | 25.29 | 25.29 | qfq | 11,905,029 | 298,934,913 | 2.93% |
| 2026-01-07 | 25.10 | 25.10 | 24.57 | 24.57 | 24.57 | qfq | 12,290,000 | 304,397,690 | -2.11% |
| 2026-01-06 | 24.82 | 25.15 | 24.81 | 25.10 | 25.10 | qfq | 8,780,281 | 219,634,518 | 1.17% |
| 2026-01-05 | 24.61 | 24.89 | 24.40 | 24.81 | 24.81 | qfq | 8,869,545 | 218,874,437 | 1.31% |
| 2025-12-31 | 24.33 | 24.58 | 24.30 | 24.49 | 24.49 | qfq | 5,487,371 | 134,275,212 | 0.78% |
| 2025-12-30 | 24.28 | 24.49 | 24.27 | 24.30 | 24.30 | qfq | 5,474,849 | 133,414,489 | -0.25% |
| 2025-12-29 | 24.48 | 24.60 | 24.26 | 24.36 | 24.36 | qfq | 5,157,237 | 125,907,661 | -0.45% |
| 2025-12-26 | 24.20 | 24.70 | 24.19 | 24.47 | 24.47 | qfq | 9,068,759 | 222,094,201 | 0.49% |
| 2025-12-25 | 24.10 | 24.64 | 23.98 | 24.35 | 24.35 | qfq | 7,878,894 | 191,416,144 | 1.33% |
| 2025-12-24 | 23.80 | 24.14 | 23.75 | 24.03 | 24.03 | qfq | 5,017,973 | 120,403,020 | 0.80% |
| 2025-12-23 | 23.94 | 23.98 | 23.70 | 23.84 | 23.84 | qfq | 4,650,340 | 110,851,931 | -0.17% |
| 2025-12-22 | 23.61 | 24.04 | 23.60 | 23.88 | 23.88 | qfq | 4,673,180 | 111,631,385 | 0.80% |
| 2025-12-19 | 23.61 | 23.87 | 23.51 | 23.69 | 23.69 | qfq | 4,819,435 | 114,361,731 | 0.34% |
| 2025-12-18 | 23.03 | 23.72 | 23.01 | 23.61 | 23.61 | qfq | 6,331,219 | 148,686,076 | 1.64% |
| 2025-12-17 | 23.01 | 23.30 | 22.68 | 23.23 | 23.23 | qfq | 5,720,564 | 131,421,202 | 1.00% |
| 2025-12-16 | 23.37 | 23.40 | 22.88 | 23.00 | 23.00 | qfq | 6,982,827 | 160,676,520 | -1.58% |
| 2025-12-15 | 23.41 | 23.80 | 23.16 | 23.37 | 23.37 | qfq | 6,274,008 | 147,554,138 | -0.64% |
| 2025-12-12 | 23.78 | 23.95 | 23.42 | 23.52 | 23.52 | qfq | 8,526,586 | 202,290,930 | -1.13% |
| 2025-12-11 | 24.22 | 24.28 | 23.78 | 23.79 | 23.79 | qfq | 3,948,536 | 94,712,002 | -1.65% |
| 2025-12-10 | 23.99 | 24.24 | 23.77 | 24.19 | 24.19 | qfq | 3,962,790 | 95,120,636 | 0.42% |
| 2025-12-09 | 24.20 | 24.40 | 24.09 | 24.09 | 24.09 | qfq | 3,508,600 | 84,981,533 | -0.82% |
| 2025-12-08 | 24.10 | 24.45 | 24.08 | 24.29 | 24.29 | qfq | 5,268,091 | 128,132,734 | 0.87% |
| 2025-12-05 | 23.76 | 24.12 | 23.60 | 24.08 | 24.08 | qfq | 3,822,148 | 91,333,945 | 1.47% |
| 2025-12-04 | 23.92 | 24.04 | 23.64 | 23.73 | 23.73 | qfq | 5,328,900 | 126,565,321 | -0.96% |
| 2025-12-03 | 24.30 | 24.32 | 23.91 | 23.96 | 23.96 | qfq | 5,156,488 | 124,142,948 | -1.20% |
| 2025-12-02 | 24.80 | 24.80 | 24.20 | 24.25 | 24.25 | qfq | 5,359,500 | 130,735,402 | -2.14% |
| 2025-12-01 | 24.28 | 24.91 | 24.27 | 24.78 | 24.78 | qfq | 8,173,600 | 201,055,314 | 1.60% |
| 2025-11-28 | 24.08 | 24.42 | 24.07 | 24.39 | 24.39 | qfq | 4,488,877 | 109,052,703 | 1.29% |
| 2025-11-27 | 24.22 | 24.42 | 24.01 | 24.08 | 24.08 | qfq | 4,709,346 | 114,082,426 | -0.66% |
| 2025-11-26 | 24.41 | 24.74 | 24.21 | 24.24 | 24.24 | qfq | 5,875,743 | 143,810,671 | -1.18% |
| 2025-11-25 | 24.46 | 24.94 | 24.40 | 24.53 | 24.53 | qfq | 7,012,696 | 173,310,540 | 0.33% |
| 2025-11-24 | 23.80 | 24.57 | 23.53 | 24.45 | 24.45 | qfq | 7,489,645 | 180,879,497 | 3.16% |
| 2025-11-21 | 24.11 | 24.41 | 23.54 | 23.70 | 23.70 | qfq | 7,609,150 | 181,508,072 | -2.67% |
| 2025-11-20 | 24.60 | 24.66 | 24.10 | 24.35 | 24.35 | qfq | 5,209,719 | 126,786,883 | -0.49% |
| 2025-11-19 | 24.91 | 24.96 | 24.33 | 24.47 | 24.47 | qfq | 5,814,835 | 142,849,404 | -1.73% |
| 2025-11-18 | 24.51 | 25.06 | 24.36 | 24.90 | 24.90 | qfq | 8,729,337 | 216,947,028 | 1.22% |
| 2025-11-17 | 24.34 | 24.66 | 24.31 | 24.60 | 24.60 | qfq | 6,300,893 | 154,501,499 | 0.74% |
| 2025-11-14 | 24.60 | 24.79 | 24.42 | 24.42 | 24.42 | qfq | 5,935,160 | 146,028,355 | -1.33% |
| 2025-11-13 | 24.64 | 24.82 | 24.51 | 24.75 | 24.75 | qfq | 6,005,480 | 148,169,083 | 0.45% |
| 2025-11-12 | 25.12 | 25.14 | 24.32 | 24.64 | 24.64 | qfq | 10,422,316 | 256,461,228 | -1.91% |
| 2025-11-11 | 25.59 | 25.64 | 25.06 | 25.12 | 25.12 | qfq | 7,470,670 | 188,578,019 | -1.57% |
| 2025-11-10 | 25.40 | 25.94 | 25.38 | 25.52 | 25.52 | qfq | 11,831,578 | 303,009,254 | 1.84% |
| 2025-11-07 | 25.30 | 25.35 | 24.95 | 25.06 | 25.06 | qfq | 7,847,943 | 196,726,484 | -0.99% |
| 2025-11-06 | 25.58 | 25.67 | 25.21 | 25.31 | 25.31 | qfq | 9,439,140 | 239,952,360 | -0.59% |
| 2025-11-05 | 25.72 | 25.91 | 25.28 | 25.46 | 25.46 | qfq | 9,972,552 | 254,920,320 | -1.96% |
| 2025-11-04 | 26.60 | 26.66 | 25.70 | 25.97 | 25.97 | qfq | 14,120,980 | 367,875,349 | -2.73% |
| 2025-11-03 | 26.87 | 27.25 | 26.32 | 26.70 | 26.70 | qfq | 11,460,311 | 304,902,478 | -0.67% |
| 2025-10-31 | 26.35 | 27.34 | 26.15 | 26.88 | 26.88 | qfq | 15,753,021 | 423,051,647 | 2.17% |
| 2025-10-30 | 27.31 | 27.39 | 26.01 | 26.31 | 26.31 | qfq | 24,170,726 | 637,152,140 | -5.22% |
| 2025-10-29 | 27.78 | 27.95 | 27.55 | 27.76 | 27.76 | qfq | 7,897,284 | 218,659,613 | -0.04% |
| 2025-10-28 | 27.46 | 27.99 | 27.39 | 27.77 | 27.77 | qfq | 12,453,159 | 345,558,170 | 1.17% |
| 2025-10-27 | 27.58 | 27.69 | 27.18 | 27.45 | 27.45 | qfq | 9,915,419 | 271,788,437 | -0.11% |
| 2025-10-24 | 27.20 | 27.53 | 27.09 | 27.48 | 27.48 | qfq | 10,052,063 | 275,600,081 | 1.03% |
| 2025-10-23 | 26.75 | 27.34 | 26.40 | 27.20 | 27.20 | qfq | 7,912,800 | 212,181,248 | 1.57% |
| 2025-10-22 | 26.97 | 27.01 | 26.56 | 26.78 | 26.78 | qfq | 9,015,722 | 241,426,189 | -1.54% |
| 2025-10-21 | 25.87 | 27.50 | 25.73 | 27.20 | 27.20 | qfq | 18,430,953 | 491,219,919 | 5.59% |
| 2025-10-20 | 26.10 | 26.20 | 25.69 | 25.76 | 25.76 | qfq | 8,014,486 | 207,837,241 | 0.12% |
| 2025-10-17 | 27.00 | 27.11 | 25.71 | 25.73 | 25.73 | qfq | 14,970,153 | 393,024,863 | -5.33% |
| 2025-10-16 | 27.73 | 27.79 | 27.00 | 27.18 | 27.18 | qfq | 14,502,743 | 394,830,645 | -2.72% |
| 2025-10-15 | 27.43 | 28.47 | 26.90 | 27.94 | 27.94 | qfq | 17,751,414 | 495,538,111 | 1.31% |
| 2025-10-14 | 28.33 | 28.67 | 27.35 | 27.58 | 27.58 | qfq | 22,542,981 | 631,639,424 | -3.67% |
| 2025-10-13 | 26.85 | 29.20 | 26.81 | 28.63 | 28.63 | qfq | 30,757,501 | 877,213,467 | 4.22% |
| 2025-10-10 | 27.81 | 27.90 | 27.40 | 27.47 | 27.47 | qfq | 11,625,664 | 320,946,840 | -2.17% |
| 2025-10-09 | 27.67 | 28.28 | 27.42 | 28.08 | 28.08 | qfq | 16,292,371 | 455,451,717 | 1.52% |
| 2025-09-30 | 27.18 | 27.85 | 27.18 | 27.66 | 27.66 | qfq | 11,452,299 | 316,252,224 | 1.99% |
| 2025-09-29 | 26.88 | 27.25 | 26.66 | 27.12 | 27.12 | qfq | 8,496,729 | 228,779,804 | 0.86% |
| 2025-09-26 | 27.60 | 27.63 | 26.88 | 26.89 | 26.89 | qfq | 13,584,839 | 368,744,181 | -2.96% |
| 2025-09-25 | 27.38 | 28.05 | 27.28 | 27.71 | 27.71 | qfq | 14,070,694 | 390,616,047 | 1.09% |
| 2025-09-24 | 26.41 | 27.46 | 26.30 | 27.41 | 27.41 | qfq | 14,574,943 | 394,213,844 | 3.24% |
| 2025-09-23 | 27.58 | 27.59 | 26.06 | 26.55 | 26.55 | qfq | 17,756,991 | 471,322,988 | -3.35% |
| 2025-09-22 | 27.07 | 27.75 | 26.88 | 27.47 | 27.47 | qfq | 14,159,493 | 388,394,809 | 1.74% |
| 2025-09-19 | 26.85 | 27.46 | 26.81 | 27.00 | 27.00 | qfq | 15,661,119 | 424,050,601 | 0.86% |
| 2025-09-18 | 26.90 | 27.97 | 26.50 | 26.77 | 26.77 | qfq | 21,788,467 | 595,629,895 | -0.59% |
| 2025-09-17 | 27.00 | 27.19 | 26.81 | 26.93 | 26.93 | qfq | 10,966,930 | 295,671,503 | -0.66% |
| 2025-09-16 | 26.94 | 27.20 | 26.73 | 27.11 | 27.11 | qfq | 9,422,435 | 254,631,111 | 0.07% |
| 2025-09-15 | 27.28 | 27.45 | 26.90 | 27.09 | 27.09 | qfq | 11,321,195 | 306,904,125 | -1.31% |
| 2025-09-12 | 27.62 | 28.38 | 27.40 | 27.45 | 27.45 | qfq | 17,408,539 | 484,223,984 | -0.51% |
| 2025-09-11 | 27.70 | 27.88 | 26.70 | 27.59 | 27.59 | qfq | 19,688,053 | 537,273,923 | 4.07% |
| 2025-09-10 | 26.76 | 27.05 | 26.50 | 26.51 | 26.51 | qfq | 9,472,143 | 253,265,429 | -0.23% |
| 2025-09-09 | 27.31 | 27.31 | 26.40 | 26.57 | 26.57 | qfq | 13,114,096 | 350,511,751 | -2.64% |
| 2025-09-08 | 26.99 | 27.40 | 26.80 | 27.29 | 27.29 | qfq | 11,403,974 | 309,698,305 | 1.00% |
| 2025-09-05 | 26.64 | 27.02 | 26.15 | 27.02 | 27.02 | qfq | 10,908,485 | 290,436,869 | 2.19% |
| 2025-09-04 | 27.61 | 27.88 | 26.03 | 26.44 | 26.44 | qfq | 17,706,663 | 477,965,327 | -4.82% |
| 2025-09-03 | 28.74 | 28.77 | 27.59 | 27.78 | 27.78 | qfq | 15,490,939 | 435,930,234 | -3.88% |
| 2025-09-02 | 29.45 | 29.45 | 28.20 | 28.90 | 28.90 | qfq | 22,181,423 | 635,061,879 | -2.03% |
| 2025-09-01 | 29.99 | 30.31 | 29.25 | 29.50 | 29.50 | qfq | 22,104,718 | 654,305,897 | -1.80% |
| 2025-08-29 | 30.00 | 30.70 | 29.68 | 30.04 | 30.04 | qfq | 31,712,901 | 955,459,892 | 1.45% |
| 2025-08-28 | 28.99 | 29.77 | 28.52 | 29.61 | 29.61 | qfq | 24,147,087 | 706,631,348 | 1.82% |
| 2025-08-27 | 29.84 | 30.27 | 29.00 | 29.08 | 29.08 | qfq | 33,352,821 | 989,402,813 | -1.59% |
| 2025-08-26 | 29.49 | 30.03 | 29.01 | 29.55 | 29.55 | qfq | 24,672,755 | 731,719,529 | -0.87% |
| 2025-08-25 | 31.20 | 31.25 | 29.45 | 29.81 | 29.81 | qfq | 44,125,016 | 1,324,607,308 | -0.77% |
| 2025-08-22 | 29.90 | 30.18 | 29.15 | 30.04 | 30.04 | qfq | 31,085,589 | 920,310,736 | 2.42% |
| 2025-08-21 | 28.55 | 30.30 | 28.40 | 29.33 | 29.33 | qfq | 41,877,492 | 1,229,476,071 | 2.84% |
| 2025-08-20 | 28.58 | 28.58 | 27.79 | 28.52 | 28.52 | qfq | 24,785,807 | 696,084,195 | -1.42% |
| 2025-08-19 | 28.61 | 29.55 | 28.04 | 28.93 | 28.93 | qfq | 40,667,311 | 1,168,457,076 | 3.17% |
| 2025-08-18 | 26.26 | 28.66 | 26.26 | 28.04 | 28.04 | qfq | 38,938,627 | 1,065,286,346 | 6.82% |
| 2025-08-15 | 26.05 | 26.28 | 25.93 | 26.25 | 26.25 | qfq | 18,710,322 | 488,893,966 | 0.38% |
| 2025-08-14 | 26.50 | 27.07 | 26.13 | 26.15 | 26.15 | qfq | 20,171,630 | 536,438,277 | -0.83% |
| 2025-08-13 | 25.70 | 26.95 | 25.61 | 26.37 | 26.37 | qfq | 26,831,916 | 711,711,590 | 2.61% |
| 2025-08-12 | 25.66 | 25.85 | 25.40 | 25.70 | 25.70 | qfq | 10,767,800 | 276,413,507 | 0.23% |
| 2025-08-11 | 25.24 | 25.98 | 25.22 | 25.64 | 25.64 | qfq | 14,855,193 | 382,323,270 | 1.58% |
| 2025-08-08 | 26.01 | 26.23 | 25.18 | 25.24 | 25.24 | qfq | 19,276,182 | 492,321,927 | -3.81% |
| 2025-08-07 | 25.40 | 26.74 | 25.40 | 26.24 | 26.24 | qfq | 33,235,159 | 874,320,138 | 2.98% |
| 2025-08-06 | 25.00 | 25.52 | 24.92 | 25.48 | 25.48 | qfq | 12,988,834 | 328,604,314 | 1.68% |
| 2025-08-05 | 25.20 | 25.24 | 24.83 | 25.06 | 25.06 | qfq | 9,348,315 | 233,641,677 | -0.52% |
| 2025-08-04 | 24.85 | 25.25 | 24.83 | 25.19 | 25.19 | qfq | 9,788,676 | 245,561,935 | 0.72% |
| 2025-08-01 | 25.00 | 25.24 | 24.41 | 25.01 | 25.01 | qfq | 12,950,212 | 322,065,724 | 0.60% |
| 2025-07-31 | 24.85 | 25.35 | 24.81 | 24.86 | 24.86 | qfq | 12,179,304 | 305,759,791 | -0.24% |
| 2025-07-30 | 25.38 | 25.46 | 24.78 | 24.92 | 24.92 | qfq | 11,100,204 | 278,657,577 | -2.08% |
| 2025-07-29 | 25.20 | 25.56 | 25.01 | 25.45 | 25.45 | qfq | 10,954,351 | 277,201,970 | 0.08% |
| 2025-07-28 | 25.45 | 25.46 | 24.96 | 25.43 | 25.43 | qfq | 12,471,100 | 314,671,479 | 0.43% |
| 2025-07-25 | 25.06 | 25.38 | 24.90 | 25.32 | 25.32 | qfq | 13,558,060 | 341,619,203 | 1.69% |
| 2025-07-24 | 24.82 | 25.07 | 24.74 | 24.90 | 24.90 | qfq | 11,168,451 | 277,517,435 | 0.28% |
| 2025-07-23 | 25.08 | 25.23 | 24.75 | 24.83 | 24.83 | qfq | 13,423,009 | 335,136,544 | -0.64% |
| 2025-07-22 | 25.00 | 25.19 | 24.73 | 24.99 | 24.99 | qfq | 11,442,411 | 284,874,530 | -0.12% |
| 2025-07-21 | 25.25 | 25.44 | 24.81 | 25.02 | 25.02 | qfq | 16,950,885 | 424,817,732 | -1.69% |
| 2025-07-18 | 24.52 | 26.30 | 24.49 | 25.45 | 25.45 | qfq | 30,808,925 | 783,702,915 | 3.79% |
| 2025-07-17 | 24.15 | 25.03 | 23.98 | 24.52 | 24.52 | qfq | 20,181,736 | 497,309,807 | 1.70% |
| 2025-07-16 | 24.09 | 24.28 | 23.85 | 24.11 | 24.11 | qfq | 12,751,795 | 307,541,799 | 0.00% |
| 2025-07-15 | 23.59 | 24.15 | 23.40 | 24.11 | 24.11 | qfq | 17,705,903 | 422,920,563 | 2.95% |
| 2025-07-14 | 23.69 | 23.92 | 23.29 | 23.42 | 23.42 | qfq | 9,730,870 | 228,900,416 | 0.47% |
| 2025-07-11 | 22.89 | 23.45 | 22.75 | 23.31 | 23.31 | qfq | 10,428,695 | 241,842,262 | 1.83% |
| 2025-07-10 | 22.80 | 22.98 | 22.66 | 22.89 | 22.89 | qfq | 5,250,802 | 119,913,144 | 0.09% |
| 2025-07-09 | 23.10 | 23.10 | 22.84 | 22.87 | 22.78 | qfq | 5,835,406 | 134,111,058 | -0.39% |
| 2025-07-08 | 22.70 | 23.02 | 22.66 | 22.96 | 22.87 | qfq | 5,889,735 | 135,008,512 | 1.15% |
| 2025-07-07 | 22.80 | 22.95 | 22.62 | 22.70 | 22.61 | qfq | 4,894,928 | 111,247,198 | -0.53% |
| 2025-07-04 | 22.73 | 23.22 | 22.60 | 22.82 | 22.73 | qfq | 8,883,547 | 203,273,178 | 0.13% |
| 2025-07-03 | 22.81 | 23.07 | 22.72 | 22.79 | 22.70 | qfq | 4,891,335 | 111,671,308 | -0.26% |
| 2025-07-02 | 23.07 | 23.13 | 22.70 | 22.85 | 22.76 | qfq | 6,630,100 | 151,430,599 | -1.21% |
| 2025-07-01 | 23.37 | 23.40 | 22.89 | 23.13 | 23.04 | qfq | 9,176,285 | 212,033,666 | -1.24% |
| 2025-06-30 | 23.21 | 23.50 | 23.20 | 23.42 | 23.33 | qfq | 7,317,796 | 171,332,508 | 0.90% |
| 2025-06-27 | 23.45 | 23.69 | 23.20 | 23.21 | 23.12 | qfq | 8,228,422 | 192,790,868 | -0.73% |
| 2025-06-26 | 23.37 | 23.75 | 23.25 | 23.38 | 23.29 | qfq | 10,845,237 | 254,640,453 | 0.00% |
| 2025-06-25 | 22.98 | 23.48 | 22.90 | 23.38 | 23.29 | qfq | 12,175,566 | 282,805,816 | 1.74% |
| 2025-06-24 | 22.38 | 23.06 | 22.38 | 22.98 | 22.89 | qfq | 10,550,888 | 240,863,162 | 2.73% |
| 2025-06-23 | 21.41 | 22.42 | 21.30 | 22.37 | 22.28 | qfq | 10,665,464 | 235,353,275 | 3.90% |
| 2025-06-20 | 22.17 | 22.35 | 21.51 | 21.53 | 21.44 | qfq | 11,619,300 | 253,049,799 | -3.32% |
| 2025-06-19 | 22.37 | 22.73 | 22.15 | 22.27 | 22.18 | qfq | 10,219,300 | 228,524,508 | -0.54% |
| 2025-06-18 | 22.64 | 22.65 | 22.32 | 22.39 | 22.30 | qfq | 7,142,194 | 160,249,640 | -1.10% |
| 2025-06-17 | 22.78 | 22.79 | 22.50 | 22.64 | 22.55 | qfq | 9,048,691 | 204,552,255 | -0.66% |
| 2025-06-16 | 22.65 | 22.88 | 22.40 | 22.79 | 22.70 | qfq | 12,414,850 | 281,137,907 | -0.35% |
| 2025-06-13 | 23.91 | 23.99 | 22.61 | 22.87 | 22.78 | qfq | 31,746,636 | 730,260,520 | -5.06% |
| 2025-06-12 | 23.82 | 24.28 | 23.68 | 24.09 | 23.99 | qfq | 8,980,363 | 216,008,699 | 0.71% |
| 2025-06-11 | 23.91 | 24.18 | 23.76 | 23.92 | 23.82 | qfq | 7,473,846 | 178,999,396 | -0.17% |
| 2025-06-10 | 24.70 | 24.70 | 23.86 | 23.96 | 23.86 | qfq | 10,072,378 | 243,016,463 | -2.84% |
| 2025-06-09 | 24.58 | 24.68 | 24.38 | 24.66 | 24.56 | qfq | 8,379,183 | 205,714,864 | 0.08% |
| 2025-06-06 | 24.30 | 24.69 | 24.20 | 24.64 | 24.54 | qfq | 11,268,574 | 275,870,543 | 1.48% |
| 2025-06-05 | 23.98 | 24.35 | 23.89 | 24.28 | 24.18 | qfq | 8,552,048 | 206,274,678 | 1.29% |
| 2025-06-04 | 24.10 | 24.38 | 23.87 | 23.97 | 23.87 | qfq | 6,190,800 | 148,860,028 | 0.04% |
| 2025-06-03 | 23.80 | 24.16 | 23.73 | 23.96 | 23.86 | qfq | 6,110,347 | 146,273,022 | 0.21% |
| 2025-05-30 | 23.89 | 24.16 | 23.69 | 23.91 | 23.81 | qfq | 7,065,101 | 168,834,494 | 0.13% |
| 2025-05-29 | 23.24 | 23.90 | 23.24 | 23.88 | 23.78 | qfq | 8,621,641 | 204,598,969 | 2.80% |
| 2025-05-28 | 23.51 | 23.75 | 23.16 | 23.23 | 23.14 | qfq | 6,224,700 | 145,493,745 | -1.73% |
| 2025-05-27 | 23.46 | 23.84 | 23.30 | 23.64 | 23.54 | qfq | 5,673,900 | 133,824,406 | 0.25% |
| 2025-05-26 | 23.35 | 24.10 | 23.35 | 23.58 | 23.48 | qfq | 6,857,415 | 162,314,643 | 1.42% |
| 2025-05-23 | 23.50 | 23.79 | 23.22 | 23.25 | 23.16 | qfq | 6,451,760 | 151,506,356 | -1.06% |
| 2025-05-22 | 23.60 | 23.83 | 23.38 | 23.50 | 23.40 | qfq | 5,079,262 | 119,505,196 | -0.89% |
| 2025-05-21 | 23.78 | 24.00 | 23.53 | 23.71 | 23.61 | qfq | 7,140,000 | 169,338,393 | -0.34% |
| 2025-05-20 | 23.73 | 23.87 | 23.51 | 23.79 | 23.69 | qfq | 5,507,375 | 130,631,281 | 0.04% |
| 2025-05-19 | 23.88 | 23.88 | 23.32 | 23.78 | 23.68 | qfq | 5,625,140 | 132,835,352 | -0.08% |
| 2025-05-16 | 23.93 | 24.07 | 23.70 | 23.80 | 23.70 | qfq | 5,484,653 | 131,173,818 | -0.54% |
| 2025-05-15 | 24.73 | 24.78 | 23.92 | 23.93 | 23.83 | qfq | 8,713,500 | 210,950,152 | -3.16% |
| 2025-05-14 | 24.64 | 24.91 | 24.31 | 24.71 | 24.61 | qfq | 8,843,131 | 217,535,325 | 0.32% |
| 2025-05-13 | 25.13 | 25.16 | 24.57 | 24.63 | 24.53 | qfq | 8,720,700 | 216,092,691 | -1.24% |
| 2025-05-12 | 24.52 | 24.97 | 24.52 | 24.94 | 24.84 | qfq | 8,809,351 | 218,863,195 | 2.21% |
| 2025-05-09 | 24.85 | 24.95 | 24.28 | 24.40 | 24.30 | qfq | 9,310,438 | 228,140,117 | -2.20% |
| 2025-05-08 | 24.88 | 25.07 | 24.80 | 24.95 | 24.85 | qfq | 10,293,900 | 256,739,531 | 0.04% |
| 2025-05-07 | 25.47 | 25.58 | 24.73 | 24.94 | 24.84 | qfq | 12,114,480 | 303,625,613 | -0.20% |
| 2025-05-06 | 24.39 | 25.10 | 24.18 | 24.99 | 24.89 | qfq | 14,019,999 | 347,797,310 | 3.91% |
| 2025-04-30 | 23.79 | 24.28 | 23.60 | 24.05 | 23.95 | qfq | 9,138,800 | 220,228,894 | 1.65% |
| 2025-04-29 | 23.64 | 23.86 | 23.42 | 23.66 | 23.56 | qfq | 6,223,852 | 147,152,049 | 0.04% |
| 2025-04-28 | 24.15 | 24.30 | 23.62 | 23.65 | 23.55 | qfq | 7,850,270 | 187,475,757 | -1.91% |
| 2025-04-25 | 23.32 | 24.54 | 23.31 | 24.11 | 24.01 | qfq | 15,156,810 | 364,411,273 | 3.65% |
| 2025-04-24 | 24.10 | 24.14 | 23.18 | 23.26 | 23.17 | qfq | 10,745,434 | 252,672,866 | -3.49% |
| 2025-04-23 | 24.18 | 24.53 | 24.01 | 24.10 | 24.00 | qfq | 10,391,730 | 251,497,708 | 0.29% |
| 2025-04-22 | 24.08 | 24.16 | 23.73 | 24.03 | 23.93 | qfq | 8,613,216 | 206,130,374 | -0.46% |
| 2025-04-21 | 23.70 | 24.25 | 23.48 | 24.14 | 24.04 | qfq | 9,402,215 | 224,916,513 | 1.86% |
| 2025-04-18 | 23.60 | 23.89 | 23.49 | 23.70 | 23.60 | qfq | 6,193,531 | 146,683,607 | -0.04% |
| 2025-04-17 | 23.71 | 24.27 | 23.70 | 23.71 | 23.61 | qfq | 8,148,700 | 195,351,218 | -1.04% |
| 2025-04-16 | 24.08 | 24.35 | 23.52 | 23.96 | 23.86 | qfq | 10,141,129 | 242,249,322 | -1.32% |
| 2025-04-15 | 24.80 | 24.88 | 24.00 | 24.28 | 24.18 | qfq | 13,280,117 | 322,881,236 | -2.18% |
| 2025-04-14 | 25.11 | 25.22 | 24.75 | 24.82 | 24.72 | qfq | 12,909,117 | 321,727,797 | 0.04% |
| 2025-04-11 | 24.50 | 25.30 | 24.42 | 24.81 | 24.71 | qfq | 16,115,990 | 401,694,058 | 0.49% |
| 2025-04-10 | 25.14 | 25.68 | 24.69 | 24.69 | 24.59 | qfq | 25,757,779 | 648,167,568 | -1.28% |
| 2025-04-09 | 22.58 | 25.36 | 22.28 | 25.01 | 24.91 | qfq | 34,024,710 | 824,769,885 | 8.50% |
| 2025-04-08 | 22.87 | 23.17 | 22.06 | 23.05 | 22.96 | qfq | 18,571,514 | 420,464,026 | 2.04% |
| 2025-04-07 | 23.85 | 24.20 | 22.59 | 22.59 | 22.50 | qfq | 20,826,176 | 483,655,691 | -10.00% |
| 2025-04-03 | 24.50 | 25.69 | 24.50 | 25.10 | 25.00 | qfq | 14,478,882 | 365,541,768 | 1.13% |
| 2025-04-02 | 24.39 | 25.39 | 24.32 | 24.82 | 24.72 | qfq | 13,784,620 | 343,345,531 | -0.32% |
| 2025-04-01 | 24.89 | 24.97 | 24.61 | 24.90 | 24.80 | qfq | 8,778,595 | 217,784,637 | 0.24% |
| 2025-03-31 | 24.50 | 24.84 | 24.06 | 24.84 | 24.74 | qfq | 9,520,393 | 232,832,701 | 0.65% |
| 2025-03-28 | 24.88 | 25.16 | 24.67 | 24.68 | 24.58 | qfq | 6,666,852 | 165,743,595 | -0.80% |
| 2025-03-27 | 24.88 | 25.20 | 24.53 | 24.88 | 24.78 | qfq | 7,326,686 | 182,654,945 | 0.00% |
| 2025-03-26 | 25.02 | 25.21 | 24.76 | 24.88 | 24.78 | qfq | 8,334,480 | 207,860,525 | -0.24% |
| 2025-03-25 | 25.32 | 25.42 | 24.82 | 24.94 | 24.84 | qfq | 8,065,243 | 202,283,691 | -1.46% |
| 2025-03-24 | 25.70 | 25.92 | 24.70 | 25.31 | 25.21 | qfq | 11,786,160 | 297,327,773 | -1.29% |
| 2025-03-21 | 26.06 | 26.29 | 25.56 | 25.64 | 25.54 | qfq | 11,972,691 | 309,485,436 | -2.55% |
| 2025-03-20 | 26.82 | 26.87 | 26.26 | 26.31 | 26.20 | qfq | 14,788,306 | 392,186,366 | -2.08% |
| 2025-03-19 | 27.07 | 27.11 | 26.70 | 26.87 | 26.76 | qfq | 10,192,520 | 273,681,016 | -0.96% |
| 2025-03-18 | 27.60 | 27.82 | 27.02 | 27.13 | 27.02 | qfq | 12,170,041 | 333,068,061 | -0.55% |
| 2025-03-17 | 27.35 | 27.74 | 26.98 | 27.28 | 27.17 | qfq | 12,075,180 | 330,910,399 | -0.26% |
| 2025-03-14 | 26.86 | 27.58 | 26.66 | 27.35 | 27.24 | qfq | 14,266,364 | 388,551,625 | 1.11% |
| 2025-03-13 | 27.60 | 27.70 | 26.69 | 27.05 | 26.94 | qfq | 16,157,040 | 437,562,466 | -2.73% |
| 2025-03-12 | 27.35 | 28.53 | 27.26 | 27.81 | 27.70 | qfq | 27,659,216 | 776,095,363 | 2.89% |
| 2025-03-11 | 26.62 | 27.37 | 26.62 | 27.03 | 26.92 | qfq | 13,200,927 | 356,456,782 | -0.92% |
| 2025-03-10 | 27.52 | 27.67 | 26.90 | 27.28 | 27.17 | qfq | 18,100,951 | 492,164,946 | -1.62% |
| 2025-03-07 | 28.24 | 28.49 | 27.43 | 27.73 | 27.62 | qfq | 26,650,909 | 744,646,745 | -2.84% |
| 2025-03-06 | 27.83 | 29.29 | 27.50 | 28.54 | 28.42 | qfq | 38,395,281 | 1,090,190,065 | 3.78% |
| 2025-03-05 | 27.44 | 27.71 | 27.01 | 27.50 | 27.39 | qfq | 18,154,759 | 496,800,446 | 0.66% |
| 2025-03-04 | 26.73 | 27.67 | 26.73 | 27.32 | 27.21 | qfq | 17,992,849 | 491,980,219 | -0.36% |
| 2025-03-03 | 27.51 | 28.27 | 26.70 | 27.42 | 27.31 | qfq | 24,508,077 | 677,612,086 | -0.33% |
| 2025-02-28 | 28.41 | 28.72 | 27.11 | 27.51 | 27.40 | qfq | 33,623,644 | 932,052,098 | -4.71% |
| 2025-02-27 | 30.76 | 30.85 | 28.45 | 28.87 | 28.75 | qfq | 45,313,756 | 1,330,383,108 | -6.57% |
| 2025-02-26 | 30.06 | 31.73 | 29.30 | 30.90 | 30.78 | qfq | 46,107,734 | 1,400,919,996 | 3.00% |
| 2025-02-25 | 30.28 | 31.19 | 29.80 | 30.00 | 29.88 | qfq | 43,381,538 | 1,315,474,733 | -5.57% |
| 2025-02-24 | 32.22 | 33.24 | 30.88 | 31.77 | 31.64 | qfq | 67,073,096 | 2,150,375,348 | 0.22% |
| 2025-02-21 | 30.58 | 31.80 | 29.25 | 31.70 | 31.57 | qfq | 70,641,023 | 2,169,570,481 | 5.14% |
| 2025-02-20 | 30.88 | 31.10 | 29.44 | 30.15 | 30.03 | qfq | 63,693,606 | 1,924,153,276 | -1.15% |
| 2025-02-19 | 27.30 | 30.50 | 27.30 | 30.50 | 30.38 | qfq | 57,548,959 | 1,689,938,537 | 9.99% |
| 2025-02-18 | 29.30 | 29.65 | 27.01 | 27.73 | 27.62 | qfq | 50,048,491 | 1,421,050,892 | -0.54% |
| 2025-02-17 | 29.10 | 30.60 | 27.55 | 27.88 | 27.77 | qfq | 55,983,104 | 1,616,738,471 | -3.99% |
| 2025-02-14 | 28.41 | 29.29 | 27.27 | 29.04 | 28.92 | qfq | 51,519,820 | 1,465,464,011 | 7.84% |
| 2025-02-13 | 27.71 | 27.71 | 26.55 | 26.93 | 26.82 | qfq | 19,726,366 | 533,886,124 | -2.78% |
| 2025-02-12 | 26.57 | 27.85 | 26.49 | 27.70 | 27.59 | qfq | 23,689,927 | 647,075,545 | 3.90% |
| 2025-02-11 | 26.21 | 27.20 | 25.74 | 26.66 | 26.55 | qfq | 23,139,610 | 612,470,879 | 0.53% |
| 2025-02-10 | 26.18 | 26.58 | 25.92 | 26.52 | 26.41 | qfq | 21,362,695 | 562,679,118 | 3.92% |
| 2025-02-07 | 24.80 | 26.05 | 24.60 | 25.52 | 25.42 | qfq | 19,232,807 | 486,722,507 | 3.03% |
| 2025-02-06 | 24.20 | 24.83 | 23.92 | 24.77 | 24.67 | qfq | 13,396,020 | 327,989,011 | 2.36% |
| 2025-02-05 | 23.55 | 24.59 | 23.17 | 24.20 | 24.10 | qfq | 16,246,437 | 391,470,677 | 5.22% |
| 2025-01-27 | 23.47 | 24.00 | 23.00 | 23.00 | 22.91 | qfq | 7,234,480 | 168,298,999 | -2.04% |
| 2025-01-24 | 22.95 | 23.55 | 22.88 | 23.48 | 23.39 | qfq | 7,775,598 | 181,531,319 | 2.00% |
| 2025-01-23 | 23.50 | 23.90 | 23.02 | 23.02 | 22.93 | qfq | 9,259,281 | 217,660,699 | -0.39% |
| 2025-01-22 | 22.92 | 23.39 | 22.72 | 23.11 | 23.02 | qfq | 8,129,570 | 187,723,797 | 0.17% |
| 2025-01-21 | 23.13 | 23.30 | 22.72 | 23.07 | 22.98 | qfq | 7,359,638 | 169,108,742 | 0.74% |
| 2025-01-20 | 22.60 | 23.19 | 22.38 | 22.90 | 22.81 | qfq | 11,208,826 | 256,708,488 | 2.60% |
| 2025-01-17 | 22.15 | 22.49 | 22.05 | 22.32 | 22.23 | qfq | 7,144,370 | 159,103,603 | -0.09% |
| 2025-01-16 | 22.55 | 22.91 | 22.15 | 22.34 | 22.25 | qfq | 8,378,320 | 188,376,559 | -0.27% |
| 2025-01-15 | 22.55 | 22.68 | 22.26 | 22.40 | 22.31 | qfq | 8,362,599 | 187,807,344 | -0.62% |
| 2025-01-14 | 21.99 | 22.63 | 21.70 | 22.54 | 22.45 | qfq | 12,716,640 | 283,430,158 | 3.35% |
| 2025-01-13 | 20.91 | 21.98 | 20.79 | 21.81 | 21.72 | qfq | 11,937,752 | 257,168,533 | 3.07% |
| 2025-01-10 | 21.52 | 22.13 | 21.15 | 21.16 | 21.07 | qfq | 10,135,200 | 219,343,299 | -1.76% |
| 2025-01-09 | 20.80 | 21.79 | 20.68 | 21.54 | 21.45 | qfq | 13,386,406 | 287,167,430 | 2.77% |
| 2025-01-08 | 21.50 | 21.56 | 20.25 | 20.96 | 20.88 | qfq | 16,828,577 | 351,676,837 | -2.96% |
| 2025-01-07 | 21.40 | 21.61 | 21.25 | 21.60 | 21.51 | qfq | 9,291,487 | 199,044,614 | 1.36% |
| 2025-01-06 | 21.50 | 21.86 | 21.12 | 21.31 | 21.22 | qfq | 12,046,195 | 258,008,506 | -1.30% |
| 2025-01-03 | 22.69 | 22.80 | 21.55 | 21.59 | 21.50 | qfq | 11,097,718 | 244,794,403 | -4.72% |
| 2025-01-02 | 23.46 | 23.94 | 22.35 | 22.66 | 22.57 | qfq | 13,087,106 | 303,006,711 | -4.31% |
| 2024-12-31 | 24.90 | 24.91 | 23.66 | 23.68 | 23.58 | qfq | 11,217,219 | 270,983,469 | -3.07% |
| 2024-12-30 | 24.18 | 24.76 | 23.86 | 24.43 | 24.33 | qfq | 11,265,226 | 275,474,307 | 0.66% |
| 2024-12-27 | 24.26 | 24.97 | 24.11 | 24.27 | 24.17 | qfq | 11,722,579 | 288,211,000 | 0.08% |
| 2024-12-26 | 24.00 | 24.43 | 24.00 | 24.25 | 24.15 | qfq | 8,169,930 | 198,268,865 | 1.04% |
| 2024-12-25 | 24.47 | 24.62 | 23.77 | 24.00 | 23.90 | qfq | 8,293,670 | 199,854,209 | -2.48% |
| 2024-12-24 | 24.70 | 25.03 | 24.31 | 24.61 | 24.51 | qfq | 9,123,207 | 224,654,280 | 0.20% |
| 2024-12-23 | 25.39 | 25.57 | 24.51 | 24.56 | 24.46 | qfq | 9,586,497 | 239,011,519 | -3.15% |
| 2024-12-20 | 25.11 | 25.62 | 24.90 | 25.36 | 25.26 | qfq | 8,889,673 | 224,994,746 | 0.00% |
| 2024-12-19 | 24.62 | 25.39 | 24.55 | 25.36 | 25.26 | qfq | 10,973,693 | 275,038,542 | 1.60% |
| 2024-12-18 | 24.80 | 25.20 | 24.43 | 24.96 | 24.86 | qfq | 10,611,434 | 264,529,625 | 2.04% |
| 2024-12-17 | 25.04 | 25.33 | 24.36 | 24.46 | 24.36 | qfq | 13,498,001 | 334,127,765 | -2.86% |
| 2024-12-16 | 25.70 | 25.90 | 24.91 | 25.18 | 25.08 | qfq | 15,485,694 | 390,401,237 | -2.06% |
| 2024-12-13 | 26.64 | 26.69 | 25.66 | 25.71 | 25.61 | qfq | 17,281,940 | 450,778,623 | -4.60% |
| 2024-12-12 | 26.76 | 27.23 | 26.54 | 26.95 | 26.84 | qfq | 11,880,379 | 318,891,481 | 0.75% |
| 2024-12-11 | 26.81 | 27.25 | 26.51 | 26.75 | 26.64 | qfq | 14,828,314 | 396,079,899 | -0.63% |
| 2024-12-10 | 26.99 | 27.55 | 26.58 | 26.92 | 26.81 | qfq | 24,417,495 | 661,455,091 | 2.94% |
| 2024-12-09 | 26.27 | 26.99 | 25.96 | 26.15 | 26.04 | qfq | 13,701,023 | 361,783,753 | -0.19% |
| 2024-12-06 | 26.51 | 26.85 | 26.00 | 26.20 | 26.09 | qfq | 16,305,269 | 430,735,245 | 0.58% |
| 2024-12-05 | 25.84 | 26.37 | 25.77 | 26.05 | 25.94 | qfq | 11,592,780 | 302,677,278 | 0.27% |
| 2024-12-04 | 26.42 | 26.84 | 25.66 | 25.98 | 25.87 | qfq | 15,939,274 | 416,544,393 | -2.62% |
| 2024-12-03 | 26.88 | 27.20 | 26.31 | 26.68 | 26.57 | qfq | 14,403,397 | 384,452,918 | -0.71% |
| 2024-12-02 | 26.94 | 27.11 | 26.65 | 26.87 | 26.76 | qfq | 16,823,797 | 452,219,507 | -0.26% |
| 2024-11-29 | 25.83 | 27.39 | 25.70 | 26.94 | 26.83 | qfq | 22,049,031 | 588,772,622 | 3.42% |
| 2024-11-28 | 26.28 | 26.96 | 25.70 | 26.05 | 25.94 | qfq | 21,168,378 | 559,095,582 | -0.65% |
| 2024-11-27 | 25.60 | 26.34 | 24.50 | 26.22 | 26.11 | qfq | 21,194,933 | 536,767,052 | 2.14% |
| 2024-11-26 | 26.50 | 27.00 | 25.60 | 25.67 | 25.57 | qfq | 18,166,704 | 477,247,089 | -3.06% |
| 2024-11-25 | 27.09 | 27.38 | 25.74 | 26.48 | 26.37 | qfq | 21,507,182 | 564,984,766 | -1.93% |
| 2024-11-22 | 28.79 | 29.80 | 26.97 | 27.00 | 26.89 | qfq | 29,011,649 | 822,390,288 | -6.28% |
| 2024-11-21 | 27.60 | 29.50 | 27.30 | 28.81 | 28.69 | qfq | 33,049,835 | 943,711,411 | 3.56% |
| 2024-11-20 | 26.69 | 28.24 | 26.43 | 27.82 | 27.71 | qfq | 28,921,396 | 795,949,114 | 3.57% |
| 2024-11-19 | 26.01 | 26.88 | 25.39 | 26.86 | 26.75 | qfq | 23,535,938 | 616,103,133 | 2.48% |
| 2024-11-18 | 26.25 | 26.77 | 24.83 | 26.21 | 26.10 | qfq | 31,931,086 | 827,198,490 | 0.34% |
| 2024-11-15 | 27.96 | 28.36 | 26.07 | 26.12 | 26.01 | qfq | 35,801,582 | 971,104,224 | -7.38% |
| 2024-11-14 | 29.46 | 29.46 | 27.94 | 28.20 | 28.09 | qfq | 24,971,520 | 711,896,559 | -4.08% |
| 2024-11-13 | 29.75 | 30.08 | 28.51 | 29.40 | 29.28 | qfq | 35,742,803 | 1,043,754,799 | -3.32% |
| 2024-11-12 | 31.80 | 31.80 | 29.73 | 30.41 | 30.29 | qfq | 37,643,766 | 1,150,869,758 | -4.19% |
| 2024-11-11 | 31.20 | 32.50 | 30.41 | 31.74 | 31.61 | qfq | 52,707,391 | 1,662,526,139 | 2.52% |
| 2024-11-08 | 29.40 | 31.97 | 29.40 | 30.96 | 30.83 | qfq | 54,871,788 | 1,719,334,379 | 6.54% |
| 2024-11-07 | 27.48 | 29.32 | 27.00 | 29.06 | 28.94 | qfq | 43,804,653 | 1,244,977,815 | 5.25% |
| 2024-11-06 | 26.70 | 28.80 | 26.64 | 27.61 | 27.50 | qfq | 40,278,217 | 1,110,501,780 | 3.84% |
| 2024-11-05 | 25.01 | 27.00 | 24.96 | 26.59 | 26.48 | qfq | 29,892,021 | 783,320,756 | 5.77% |
| 2024-11-04 | 24.07 | 25.18 | 24.05 | 25.14 | 25.04 | qfq | 23,345,821 | 580,217,658 | 2.82% |
| 2024-11-01 | 26.24 | 27.59 | 24.40 | 24.45 | 24.35 | qfq | 44,846,438 | 1,146,123,905 | -8.60% |
| 2024-10-31 | 25.88 | 27.54 | 25.67 | 26.75 | 26.64 | qfq | 45,037,885 | 1,198,966,118 | 5.31% |
| 2024-10-30 | 24.54 | 25.96 | 24.40 | 25.40 | 25.30 | qfq | 29,740,369 | 748,085,552 | 2.01% |
| 2024-10-29 | 25.40 | 25.64 | 24.64 | 24.90 | 24.80 | qfq | 31,892,052 | 800,666,050 | -2.16% |
| 2024-10-28 | 25.39 | 26.35 | 25.15 | 25.45 | 25.35 | qfq | 29,625,845 | 760,790,804 | 0.24% |
| 2024-10-25 | 25.25 | 25.70 | 24.80 | 25.39 | 25.29 | qfq | 27,501,534 | 693,945,168 | 2.01% |
| 2024-10-24 | 25.00 | 25.33 | 24.36 | 24.89 | 24.79 | qfq | 32,589,463 | 807,960,007 | -2.39% |
| 2024-10-23 | 24.08 | 26.68 | 23.80 | 25.50 | 25.40 | qfq | 53,087,291 | 1,356,228,428 | 4.90% |
| 2024-10-22 | 25.03 | 25.34 | 23.91 | 24.31 | 24.21 | qfq | 40,518,090 | 996,558,727 | -3.76% |
| 2024-10-21 | 24.24 | 25.62 | 24.22 | 25.26 | 25.16 | qfq | 64,268,371 | 1,608,482,362 | 8.46% |
| 2024-10-18 | 21.90 | 23.80 | 21.65 | 23.29 | 23.20 | qfq | 42,616,179 | 973,808,098 | 5.67% |
| 2024-10-17 | 22.67 | 22.90 | 21.92 | 22.04 | 21.95 | qfq | 34,559,924 | 772,961,733 | -0.41% |
| 2024-10-16 | 20.60 | 22.58 | 20.55 | 22.13 | 22.04 | qfq | 36,993,542 | 810,917,855 | 4.44% |
| 2024-10-15 | 21.70 | 22.49 | 21.14 | 21.19 | 21.10 | qfq | 34,305,778 | 749,381,308 | -3.68% |
| 2024-10-14 | 20.40 | 22.00 | 20.18 | 22.00 | 21.91 | qfq | 40,331,343 | 852,617,666 | 8.06% |
| 2024-10-11 | 21.50 | 21.95 | 20.12 | 20.36 | 20.28 | qfq | 42,806,441 | 885,649,186 | -8.94% |
| 2024-10-10 | 23.50 | 24.39 | 21.63 | 22.36 | 22.27 | qfq | 56,807,395 | 1,295,143,225 | -2.82% |
| 2024-10-09 | 22.50 | 24.82 | 21.50 | 23.01 | 22.92 | qfq | 67,640,355 | 1,597,329,281 | 1.90% |
| 2024-10-08 | 22.58 | 22.58 | 21.00 | 22.58 | 22.49 | qfq | 47,761,729 | 1,065,166,976 | 9.99% |
| 2024-09-30 | 20.43 | 20.53 | 19.32 | 20.53 | 20.45 | qfq | 48,995,931 | 984,220,388 | 10.02% |
| 2024-09-27 | 17.09 | 18.66 | 17.09 | 18.66 | 18.58 | qfq | 41,215,127 | 746,422,479 | 10.02% |
| 2024-09-26 | 16.16 | 16.96 | 15.98 | 16.96 | 16.89 | qfq | 33,561,447 | 556,061,242 | 4.31% |
| 2024-09-25 | 16.06 | 16.66 | 15.96 | 16.26 | 16.19 | qfq | 35,841,769 | 583,356,927 | 1.94% |
| 2024-09-24 | 15.77 | 15.95 | 15.33 | 15.95 | 15.89 | qfq | 30,706,211 | 482,626,122 | 0.63% |
| 2024-09-23 | 15.73 | 16.20 | 15.68 | 15.85 | 15.79 | qfq | 27,940,114 | 444,575,566 | 0.96% |
| 2024-09-20 | 15.23 | 15.83 | 15.23 | 15.70 | 15.64 | qfq | 32,818,632 | 513,247,813 | 3.36% |
| 2024-09-19 | 14.58 | 15.37 | 14.43 | 15.19 | 15.13 | qfq | 20,628,324 | 309,384,207 | 4.98% |
| 2024-09-18 | 14.71 | 14.90 | 14.16 | 14.47 | 14.41 | qfq | 12,489,601 | 180,608,452 | -2.36% |
| 2024-09-13 | 14.90 | 15.23 | 14.69 | 14.82 | 14.76 | qfq | 15,863,147 | 237,189,636 | -0.13% |
| 2024-09-12 | 14.66 | 15.60 | 14.65 | 14.84 | 14.78 | qfq | 22,477,682 | 340,870,689 | 1.57% |
| 2024-09-11 | 14.40 | 14.84 | 14.37 | 14.61 | 14.55 | qfq | 9,994,887 | 146,022,633 | 0.69% |
| 2024-09-10 | 14.12 | 14.65 | 13.85 | 14.51 | 14.45 | qfq | 11,501,208 | 163,407,345 | 2.69% |
| 2024-09-09 | 14.18 | 14.31 | 13.95 | 14.13 | 14.07 | qfq | 8,598,600 | 121,249,188 | -0.77% |
| 2024-09-06 | 14.66 | 14.72 | 14.22 | 14.24 | 14.18 | qfq | 6,905,200 | 99,434,875 | -2.86% |
| 2024-09-05 | 14.47 | 14.81 | 14.45 | 14.66 | 14.60 | qfq | 6,782,900 | 99,500,223 | 1.45% |
| 2024-09-04 | 14.25 | 14.66 | 14.20 | 14.45 | 14.39 | qfq | 8,907,588 | 128,891,563 | 0.56% |
| 2024-09-03 | 14.26 | 14.52 | 14.10 | 14.37 | 14.31 | qfq | 10,120,850 | 145,051,661 | 1.05% |
| 2024-09-02 | 14.70 | 14.90 | 14.21 | 14.22 | 14.16 | qfq | 12,289,000 | 176,932,336 | -4.31% |
| 2024-08-30 | 14.37 | 15.16 | 14.35 | 14.86 | 14.80 | qfq | 11,338,900 | 168,729,725 | 3.34% |
| 2024-08-29 | 14.12 | 14.48 | 14.06 | 14.38 | 14.32 | qfq | 7,583,300 | 108,647,301 | 1.48% |
| 2024-08-28 | 14.12 | 14.35 | 13.88 | 14.17 | 14.11 | qfq | 8,084,258 | 114,130,010 | 0.28% |
| 2024-08-27 | 14.43 | 14.55 | 14.00 | 14.13 | 14.07 | qfq | 9,738,640 | 138,159,538 | -2.15% |
| 2024-08-26 | 14.58 | 14.68 | 14.38 | 14.44 | 14.38 | qfq | 7,903,600 | 114,527,106 | -0.55% |
| 2024-08-23 | 14.36 | 14.63 | 14.29 | 14.52 | 14.46 | qfq | 9,315,301 | 134,928,403 | 1.11% |
| 2024-08-22 | 14.83 | 15.08 | 14.30 | 14.36 | 14.30 | qfq | 11,783,043 | 172,074,668 | -3.10% |
| 2024-08-21 | 14.85 | 15.12 | 14.80 | 14.82 | 14.76 | qfq | 7,298,611 | 109,175,331 | -0.87% |
| 2024-08-20 | 15.42 | 15.42 | 14.92 | 14.95 | 14.89 | qfq | 10,604,658 | 159,936,858 | -3.49% |
| 2024-08-19 | 15.42 | 15.79 | 15.33 | 15.49 | 15.43 | qfq | 16,171,755 | 251,811,615 | 1.84% |
| 2024-08-16 | 15.45 | 15.50 | 15.17 | 15.21 | 15.15 | qfq | 7,404,475 | 113,459,759 | -1.17% |
| 2024-08-15 | 15.20 | 15.62 | 15.10 | 15.39 | 15.33 | qfq | 8,961,070 | 138,014,035 | 1.12% |
| 2024-08-14 | 15.44 | 15.51 | 15.22 | 15.22 | 15.16 | qfq | 6,479,400 | 99,514,998 | -1.81% |
| 2024-08-13 | 15.42 | 15.50 | 15.25 | 15.50 | 15.44 | qfq | 5,951,000 | 91,444,782 | 0.58% |
| 2024-08-12 | 15.50 | 15.55 | 15.27 | 15.41 | 15.35 | qfq | 7,721,990 | 118,868,105 | -0.96% |
| 2024-08-09 | 15.93 | 16.05 | 15.56 | 15.56 | 15.50 | qfq | 9,697,840 | 152,441,512 | -1.71% |
| 2024-08-08 | 16.02 | 16.05 | 15.60 | 15.83 | 15.77 | qfq | 8,022,157 | 126,808,374 | -1.55% |
| 2024-08-07 | 15.99 | 16.25 | 15.88 | 16.08 | 16.01 | qfq | 10,213,400 | 164,289,404 | 1.07% |
| 2024-08-06 | 15.70 | 15.94 | 15.61 | 15.91 | 15.85 | qfq | 10,516,809 | 165,792,559 | 2.65% |
| 2024-08-05 | 16.00 | 16.39 | 15.49 | 15.50 | 15.44 | qfq | 15,318,658 | 242,952,356 | -4.44% |
| 2024-08-02 | 16.48 | 16.73 | 16.16 | 16.22 | 16.15 | qfq | 10,849,467 | 178,061,901 | -2.41% |
| 2024-08-01 | 16.72 | 17.05 | 16.44 | 16.62 | 16.55 | qfq | 14,102,400 | 235,442,828 | -0.72% |
| 2024-07-31 | 15.91 | 16.74 | 15.80 | 16.74 | 16.67 | qfq | 16,854,160 | 276,112,370 | 5.02% |
| 2024-07-30 | 15.95 | 16.08 | 15.71 | 15.94 | 15.88 | qfq | 9,411,429 | 149,673,095 | -0.31% |
| 2024-07-29 | 16.20 | 16.26 | 15.90 | 15.99 | 15.93 | qfq | 8,195,918 | 131,544,128 | -1.11% |
| 2024-07-26 | 15.99 | 16.39 | 15.98 | 16.17 | 16.10 | qfq | 10,258,006 | 165,856,287 | 1.13% |
| 2024-07-25 | 15.91 | 16.22 | 15.70 | 15.99 | 15.93 | qfq | 11,591,466 | 184,781,568 | -0.81% |
| 2024-07-24 | 16.67 | 16.83 | 16.03 | 16.12 | 16.05 | qfq | 14,215,979 | 232,548,251 | -3.93% |
| 2024-07-23 | 17.24 | 17.32 | 16.75 | 16.78 | 16.71 | qfq | 10,966,358 | 186,691,073 | -3.17% |
| 2024-07-22 | 17.50 | 17.69 | 17.21 | 17.33 | 17.26 | qfq | 15,404,136 | 268,770,823 | 1.11% |
| 2024-07-19 | 16.70 | 17.33 | 16.62 | 17.14 | 17.07 | qfq | 16,920,381 | 289,477,218 | 1.36% |
| 2024-07-18 | 16.88 | 17.23 | 16.34 | 16.91 | 16.84 | qfq | 17,340,773 | 289,673,092 | -1.28% |
| 2024-07-17 | 17.50 | 17.94 | 17.06 | 17.13 | 17.06 | qfq | 15,018,612 | 261,858,481 | -2.11% |
| 2024-07-16 | 17.27 | 17.69 | 17.00 | 17.50 | 17.43 | qfq | 22,947,175 | 397,734,208 | -2.67% |
| 2024-07-15 | 18.36 | 18.60 | 17.98 | 17.98 | 17.91 | qfq | 16,745,661 | 302,759,443 | -10.01% |
| 2024-07-12 | 21.35 | 21.35 | 19.85 | 19.98 | 19.90 | qfq | 27,588,282 | 560,252,800 | -6.59% |
| 2024-07-11 | 20.80 | 21.83 | 20.70 | 21.39 | 21.30 | qfq | 12,735,721 | 270,978,238 | 3.38% |
| 2024-07-10 | 20.80 | 20.95 | 20.34 | 20.69 | 20.43 | qfq | 8,119,616 | 168,152,714 | -1.00% |
| 2024-07-09 | 20.66 | 21.13 | 20.48 | 20.90 | 20.63 | qfq | 9,804,458 | 204,562,732 | 0.34% |
| 2024-07-08 | 21.65 | 21.65 | 20.70 | 20.83 | 20.56 | qfq | 6,966,175 | 146,913,584 | -4.01% |
| 2024-07-05 | 21.72 | 22.05 | 21.54 | 21.70 | 21.42 | qfq | 7,010,289 | 152,703,596 | -0.64% |
| 2024-07-04 | 21.68 | 22.22 | 21.52 | 21.84 | 21.56 | qfq | 9,169,756 | 200,661,743 | 0.14% |
| 2024-07-03 | 22.42 | 22.58 | 21.64 | 21.81 | 21.53 | qfq | 10,740,474 | 235,684,132 | -3.41% |
| 2024-07-02 | 22.40 | 23.15 | 22.34 | 22.58 | 22.29 | qfq | 12,922,689 | 295,152,296 | 1.12% |
| 2024-07-01 | 22.50 | 22.50 | 21.77 | 22.33 | 22.05 | qfq | 8,084,500 | 178,643,773 | -0.98% |
| 2024-06-28 | 22.11 | 22.88 | 22.06 | 22.55 | 22.26 | qfq | 17,128,669 | 385,436,102 | 2.04% |
| 2024-06-27 | 21.74 | 22.28 | 21.46 | 22.10 | 21.82 | qfq | 12,340,700 | 270,382,913 | 1.33% |
| 2024-06-26 | 20.33 | 21.84 | 20.33 | 21.81 | 21.53 | qfq | 10,704,963 | 227,502,483 | 6.60% |
| 2024-06-25 | 21.18 | 21.37 | 20.29 | 20.46 | 20.20 | qfq | 7,045,300 | 145,868,286 | -3.35% |
| 2024-06-24 | 21.61 | 22.07 | 21.17 | 21.17 | 20.90 | qfq | 7,980,888 | 172,161,446 | -3.69% |
| 2024-06-21 | 21.78 | 22.00 | 21.55 | 21.98 | 21.70 | qfq | 5,656,979 | 123,406,131 | 0.55% |
| 2024-06-20 | 22.22 | 22.33 | 21.85 | 21.86 | 21.58 | qfq | 7,464,676 | 164,714,831 | -2.02% |
| 2024-06-19 | 22.62 | 22.73 | 22.20 | 22.31 | 22.03 | qfq | 6,898,584 | 154,424,734 | -1.41% |
| 2024-06-18 | 22.20 | 22.64 | 22.11 | 22.63 | 22.34 | qfq | 9,355,360 | 210,292,769 | 1.30% |
| 2024-06-17 | 21.82 | 22.42 | 21.59 | 22.34 | 22.05 | qfq | 13,251,853 | 292,887,942 | 2.48% |
| 2024-06-14 | 21.25 | 22.02 | 21.15 | 21.80 | 21.52 | qfq | 13,644,640 | 296,645,169 | 1.87% |
| 2024-06-13 | 21.18 | 21.43 | 20.88 | 21.40 | 21.13 | qfq | 10,280,783 | 218,084,235 | 0.05% |
| 2024-06-12 | 21.35 | 21.68 | 20.94 | 21.39 | 21.12 | qfq | 12,806,823 | 272,254,947 | 0.38% |
| 2024-06-11 | 20.07 | 21.36 | 19.78 | 21.31 | 21.04 | qfq | 15,109,607 | 314,943,928 | 6.13% |
| 2024-06-07 | 20.46 | 20.62 | 20.00 | 20.08 | 19.82 | qfq | 7,409,764 | 149,795,687 | -1.23% |
| 2024-06-06 | 21.08 | 21.19 | 20.26 | 20.33 | 20.07 | qfq | 8,364,844 | 172,132,056 | -3.42% |
| 2024-06-05 | 21.05 | 21.34 | 20.97 | 21.05 | 20.78 | qfq | 5,694,060 | 120,719,937 | 0.00% |
| 2024-06-04 | 20.81 | 21.10 | 20.60 | 21.05 | 20.78 | qfq | 6,619,381 | 137,755,255 | 0.72% |
| 2024-06-03 | 21.30 | 21.38 | 20.69 | 20.90 | 20.63 | qfq | 7,872,920 | 165,116,996 | -2.11% |
| 2024-05-31 | 21.08 | 21.50 | 21.02 | 21.35 | 21.08 | qfq | 6,790,586 | 144,742,307 | 1.33% |
| 2024-05-30 | 20.97 | 21.18 | 20.69 | 21.07 | 20.80 | qfq | 5,874,757 | 122,993,133 | 0.00% |
| 2024-05-29 | 21.09 | 21.30 | 20.92 | 21.07 | 20.80 | qfq | 5,520,649 | 116,382,582 | 0.00% |
| 2024-05-28 | 21.50 | 21.65 | 21.06 | 21.07 | 20.80 | qfq | 7,453,749 | 158,560,728 | -2.54% |
| 2024-05-27 | 21.52 | 21.71 | 20.92 | 21.62 | 21.34 | qfq | 8,639,700 | 183,635,684 | 0.46% |
| 2024-05-24 | 22.52 | 22.55 | 21.46 | 21.52 | 21.25 | qfq | 13,793,400 | 300,498,240 | -4.48% |
| 2024-05-23 | 23.30 | 23.49 | 22.45 | 22.53 | 22.24 | qfq | 8,464,652 | 193,269,375 | -3.26% |
| 2024-05-22 | 23.26 | 23.32 | 22.93 | 23.29 | 22.99 | qfq | 6,144,180 | 142,023,200 | 0.00% |
| 2024-05-21 | 23.59 | 23.71 | 23.17 | 23.29 | 22.99 | qfq | 8,445,984 | 197,355,544 | -0.81% |
| 2024-05-20 | 22.22 | 24.17 | 22.18 | 23.48 | 23.18 | qfq | 19,748,656 | 461,881,119 | 4.96% |
| 2024-05-17 | 21.97 | 22.49 | 21.73 | 22.37 | 22.08 | qfq | 9,314,689 | 206,719,824 | 1.87% |
| 2024-05-16 | 21.99 | 22.25 | 21.85 | 21.96 | 21.68 | qfq | 6,993,421 | 154,397,123 | 0.37% |
| 2024-05-15 | 22.19 | 22.25 | 21.85 | 21.88 | 21.60 | qfq | 6,507,287 | 143,084,704 | -1.93% |
| 2024-05-14 | 21.98 | 22.46 | 21.86 | 22.31 | 22.03 | qfq | 8,611,153 | 190,923,586 | 2.01% |
| 2024-05-13 | 22.53 | 22.55 | 21.82 | 21.87 | 21.59 | qfq | 10,960,301 | 242,393,543 | -3.87% |
| 2024-05-10 | 23.15 | 23.35 | 22.58 | 22.75 | 22.46 | qfq | 7,409,778 | 168,713,619 | -1.73% |
| 2024-05-09 | 22.78 | 23.35 | 22.75 | 23.15 | 22.85 | qfq | 8,520,111 | 196,575,050 | 1.85% |
| 2024-05-08 | 23.76 | 23.77 | 22.70 | 22.73 | 22.44 | qfq | 13,726,688 | 316,657,282 | -4.90% |
| 2024-05-07 | 23.71 | 24.06 | 23.38 | 23.90 | 23.60 | qfq | 8,902,280 | 212,108,503 | 0.80% |
| 2024-05-06 | 23.78 | 24.02 | 23.56 | 23.71 | 23.41 | qfq | 10,180,856 | 242,057,422 | 1.02% |
| 2024-04-30 | 24.15 | 24.15 | 23.13 | 23.47 | 23.17 | qfq | 17,171,882 | 404,111,886 | -3.97% |
| 2024-04-29 | 23.92 | 24.50 | 23.92 | 24.44 | 24.13 | qfq | 13,468,839 | 326,830,514 | 3.04% |
| 2024-04-26 | 22.77 | 23.82 | 22.70 | 23.72 | 23.42 | qfq | 16,270,420 | 382,996,367 | 3.85% |
| 2024-04-25 | 23.24 | 23.56 | 22.71 | 22.84 | 22.55 | qfq | 9,670,520 | 223,256,176 | -2.60% |
| 2024-04-24 | 23.36 | 23.54 | 23.10 | 23.45 | 23.15 | qfq | 8,404,712 | 196,130,174 | 0.69% |
| 2024-04-23 | 23.65 | 23.88 | 23.28 | 23.29 | 22.99 | qfq | 6,780,666 | 159,213,749 | -1.19% |
| 2024-04-22 | 23.38 | 23.94 | 22.60 | 23.57 | 23.27 | qfq | 10,167,975 | 238,942,031 | 1.29% |
| 2024-04-19 | 23.39 | 23.67 | 23.11 | 23.27 | 22.97 | qfq | 9,089,271 | 212,186,203 | -0.47% |
| 2024-04-18 | 23.10 | 23.85 | 22.88 | 23.38 | 23.08 | qfq | 12,528,334 | 294,433,773 | 0.04% |
| 2024-04-17 | 22.55 | 23.38 | 22.50 | 23.37 | 23.07 | qfq | 11,475,404 | 264,659,904 | 4.61% |
| 2024-04-16 | 22.72 | 23.30 | 22.34 | 22.34 | 22.05 | qfq | 11,070,584 | 252,580,071 | -2.87% |
| 2024-04-15 | 22.28 | 23.45 | 22.15 | 23.00 | 22.71 | qfq | 12,623,645 | 288,947,368 | 2.72% |
| 2024-04-12 | 22.66 | 23.15 | 22.36 | 22.39 | 22.10 | qfq | 7,999,586 | 180,991,957 | -1.88% |
| 2024-04-11 | 22.41 | 22.94 | 22.27 | 22.82 | 22.53 | qfq | 11,535,628 | 261,164,685 | 1.33% |
| 2024-04-10 | 23.15 | 23.15 | 22.29 | 22.52 | 22.23 | qfq | 7,987,356 | 180,651,329 | -3.14% |
| 2024-04-09 | 22.98 | 23.27 | 22.70 | 23.25 | 22.95 | qfq | 7,381,735 | 169,764,943 | 1.57% |
| 2024-04-08 | 23.77 | 23.77 | 22.86 | 22.89 | 22.60 | qfq | 11,642,130 | 269,753,902 | -4.07% |
| 2024-04-03 | 24.61 | 24.75 | 23.57 | 23.86 | 23.56 | qfq | 11,749,373 | 280,744,170 | -3.63% |
| 2024-04-02 | 25.25 | 25.25 | 24.55 | 24.76 | 24.44 | qfq | 10,873,184 | 269,505,158 | -2.29% |
| 2024-04-01 | 24.69 | 25.78 | 24.69 | 25.34 | 25.02 | qfq | 12,758,316 | 321,644,344 | 3.13% |
| 2024-03-29 | 24.85 | 24.85 | 24.03 | 24.57 | 24.26 | qfq | 10,662,900 | 259,293,191 | -1.09% |
| 2024-03-28 | 24.32 | 25.33 | 24.17 | 24.84 | 24.52 | qfq | 14,566,610 | 362,045,878 | 2.31% |
| 2024-03-27 | 26.10 | 26.17 | 24.28 | 24.28 | 23.97 | qfq | 19,331,635 | 481,051,680 | -6.83% |
| 2024-03-26 | 26.70 | 27.27 | 25.87 | 26.06 | 25.73 | qfq | 15,875,642 | 419,950,912 | -3.12% |
| 2024-03-25 | 28.42 | 28.58 | 26.88 | 26.90 | 26.56 | qfq | 20,409,408 | 565,425,041 | -5.32% |
| 2024-03-22 | 28.21 | 28.71 | 27.50 | 28.41 | 28.05 | qfq | 22,897,432 | 645,278,438 | 0.71% |
| 2024-03-21 | 28.69 | 28.97 | 28.08 | 28.21 | 27.85 | qfq | 20,238,436 | 573,917,763 | -2.22% |
| 2024-03-20 | 27.55 | 29.22 | 27.42 | 28.85 | 28.48 | qfq | 38,069,993 | 1,089,968,786 | 4.15% |
| 2024-03-19 | 27.33 | 28.15 | 27.07 | 27.70 | 27.35 | qfq | 27,760,960 | 769,341,771 | 1.09% |
| 2024-03-18 | 26.27 | 28.15 | 26.27 | 27.40 | 27.05 | qfq | 35,534,045 | 977,330,217 | 4.54% |
| 2024-03-15 | 26.17 | 26.27 | 25.60 | 26.21 | 25.88 | qfq | 14,036,888 | 363,463,742 | -0.42% |
| 2024-03-14 | 27.20 | 27.25 | 25.78 | 26.32 | 25.98 | qfq | 28,496,160 | 754,304,740 | -4.60% |
| 2024-03-13 | 26.79 | 28.37 | 26.72 | 27.59 | 27.24 | qfq | 42,224,771 | 1,173,737,567 | 4.27% |
| 2024-03-12 | 26.45 | 26.85 | 26.20 | 26.46 | 26.12 | qfq | 13,868,110 | 367,273,797 | 0.19% |
| 2024-03-11 | 26.00 | 26.42 | 25.87 | 26.41 | 26.07 | qfq | 12,812,640 | 335,388,666 | 0.57% |
| 2024-03-08 | 25.93 | 26.45 | 25.73 | 26.26 | 25.92 | qfq | 13,626,800 | 356,255,282 | 1.16% |
| 2024-03-07 | 27.03 | 27.23 | 25.93 | 25.96 | 25.63 | qfq | 12,923,546 | 342,468,474 | -3.96% |
| 2024-03-06 | 27.48 | 27.80 | 26.46 | 27.03 | 26.69 | qfq | 13,464,473 | 364,437,957 | 0.15% |
| 2024-03-05 | 27.15 | 27.45 | 26.80 | 26.99 | 26.65 | qfq | 14,589,510 | 395,790,927 | -2.39% |
| 2024-03-04 | 27.93 | 28.00 | 26.90 | 27.65 | 27.30 | qfq | 17,890,786 | 491,810,666 | -0.47% |
| 2024-03-01 | 26.99 | 27.93 | 26.90 | 27.78 | 27.43 | qfq | 22,244,224 | 612,119,714 | 2.97% |
| 2024-02-29 | 25.42 | 27.12 | 25.30 | 26.98 | 26.64 | qfq | 16,821,025 | 447,546,119 | 5.02% |
| 2024-02-28 | 27.80 | 28.13 | 25.66 | 25.69 | 25.36 | qfq | 22,346,152 | 607,371,105 | -8.25% |
| 2024-02-27 | 26.15 | 28.09 | 25.91 | 28.00 | 27.64 | qfq | 21,713,509 | 588,444,003 | 6.02% |
| 2024-02-26 | 26.51 | 27.27 | 26.10 | 26.41 | 26.07 | qfq | 17,532,621 | 466,672,049 | -0.34% |
| 2024-02-23 | 26.68 | 26.79 | 25.97 | 26.50 | 26.16 | qfq | 18,354,662 | 482,434,348 | 0.34% |
| 2024-02-22 | 25.96 | 27.00 | 25.66 | 26.41 | 26.07 | qfq | 22,886,956 | 602,421,510 | 6.84% |
| 2024-02-21 | 24.25 | 25.67 | 23.94 | 24.72 | 24.40 | qfq | 15,792,515 | 394,037,177 | 0.41% |
| 2024-02-20 | 23.95 | 25.36 | 23.62 | 24.62 | 24.31 | qfq | 15,360,139 | 377,013,621 | 1.28% |
| 2024-02-19 | 24.04 | 24.52 | 23.69 | 24.31 | 24.00 | qfq | 14,598,695 | 351,792,484 | 2.66% |
| 2024-02-08 | 23.01 | 24.50 | 22.86 | 23.68 | 23.38 | qfq | 16,715,478 | 400,737,309 | 3.95% |
| 2024-02-07 | 21.79 | 23.00 | 21.53 | 22.78 | 22.49 | qfq | 19,333,245 | 437,582,876 | 4.59% |
| 2024-02-06 | 20.00 | 22.27 | 19.77 | 21.78 | 21.50 | qfq | 16,849,968 | 354,582,257 | 7.45% |
| 2024-02-05 | 21.73 | 21.99 | 19.86 | 20.27 | 20.01 | qfq | 17,473,689 | 361,834,259 | -8.16% |
| 2024-02-02 | 22.91 | 23.47 | 21.19 | 22.07 | 21.79 | qfq | 14,494,455 | 321,718,973 | -3.71% |
| 2024-02-01 | 22.65 | 23.90 | 22.24 | 22.92 | 22.63 | qfq | 13,875,250 | 320,484,238 | 1.06% |
| 2024-01-31 | 24.13 | 24.57 | 22.50 | 22.68 | 22.39 | qfq | 17,176,175 | 400,070,883 | -6.55% |
| 2024-01-30 | 24.74 | 25.44 | 24.27 | 24.27 | 23.96 | qfq | 13,211,581 | 327,945,508 | -1.98% |
| 2024-01-29 | 25.52 | 25.86 | 24.66 | 24.76 | 24.44 | qfq | 16,197,665 | 407,951,779 | -2.98% |
| 2024-01-26 | 25.04 | 26.77 | 24.87 | 25.52 | 25.19 | qfq | 26,270,516 | 677,308,609 | 0.83% |
| 2024-01-25 | 23.18 | 25.31 | 22.60 | 25.31 | 24.99 | qfq | 22,405,002 | 541,773,908 | 10.00% |
| 2024-01-24 | 21.95 | 23.20 | 21.19 | 23.01 | 22.72 | qfq | 17,940,396 | 397,083,789 | 4.78% |
| 2024-01-23 | 21.71 | 22.39 | 21.68 | 21.96 | 21.68 | qfq | 12,675,305 | 279,038,258 | 0.32% |
| 2024-01-22 | 22.65 | 23.21 | 21.68 | 21.89 | 21.61 | qfq | 11,221,949 | 252,433,156 | -4.54% |
| 2024-01-19 | 23.75 | 23.95 | 22.83 | 22.93 | 22.64 | qfq | 10,764,397 | 249,995,007 | -4.18% |
| 2024-01-18 | 23.85 | 24.10 | 22.96 | 23.93 | 23.62 | qfq | 10,678,183 | 250,080,599 | 0.63% |
| 2024-01-17 | 24.56 | 24.60 | 23.76 | 23.78 | 23.48 | qfq | 6,641,540 | 160,848,403 | -2.98% |
| 2024-01-16 | 25.03 | 25.05 | 24.15 | 24.51 | 24.20 | qfq | 10,607,918 | 259,568,588 | -1.96% |
| 2024-01-15 | 24.66 | 25.44 | 24.51 | 25.00 | 24.68 | qfq | 7,436,869 | 185,745,216 | 0.85% |
| 2024-01-12 | 25.44 | 25.45 | 24.72 | 24.79 | 24.47 | qfq | 8,662,265 | 216,198,162 | -2.75% |
| 2024-01-11 | 24.31 | 25.77 | 24.31 | 25.49 | 25.16 | qfq | 14,458,378 | 364,997,311 | 5.77% |
| 2024-01-10 | 24.39 | 24.94 | 23.63 | 24.10 | 23.79 | qfq | 12,330,436 | 299,675,827 | -2.03% |
| 2024-01-09 | 25.76 | 26.03 | 24.50 | 24.60 | 24.29 | qfq | 16,186,381 | 405,736,442 | -3.91% |
| 2024-01-08 | 26.85 | 26.85 | 25.50 | 25.60 | 25.27 | qfq | 11,893,896 | 307,911,666 | -5.11% |
| 2024-01-05 | 27.88 | 27.92 | 26.79 | 26.98 | 26.64 | qfq | 7,244,226 | 197,759,273 | -2.49% |
| 2024-01-04 | 28.06 | 28.25 | 27.60 | 27.67 | 27.32 | qfq | 5,775,176 | 160,792,283 | -1.84% |
| 2024-01-03 | 29.01 | 29.02 | 28.02 | 28.19 | 27.83 | qfq | 8,925,836 | 253,299,041 | -2.99% |
| 2024-01-02 | 29.51 | 29.66 | 29.01 | 29.06 | 28.69 | qfq | 7,517,779 | 219,985,145 | -1.59% |
| 2023-12-29 | 28.83 | 29.61 | 28.68 | 29.53 | 29.15 | qfq | 9,202,656 | 269,782,544 | 2.07% |
| 2023-12-28 | 28.66 | 29.20 | 28.23 | 28.93 | 28.56 | qfq | 11,050,864 | 318,270,667 | 0.03% |
| 2023-12-27 | 27.99 | 29.42 | 27.99 | 28.92 | 28.55 | qfq | 15,126,553 | 437,365,782 | 3.36% |
| 2023-12-26 | 29.42 | 29.49 | 27.00 | 27.98 | 27.62 | qfq | 13,037,076 | 365,769,787 | -4.80% |
| 2023-12-25 | 29.80 | 30.15 | 29.09 | 29.39 | 29.02 | qfq | 5,850,167 | 172,313,641 | -1.28% |
| 2023-12-22 | 31.12 | 31.19 | 29.65 | 29.77 | 29.39 | qfq | 11,203,192 | 339,311,877 | -4.34% |
| 2023-12-21 | 30.15 | 31.77 | 30.00 | 31.12 | 30.72 | qfq | 10,815,262 | 335,671,599 | 2.64% |
| 2023-12-20 | 31.45 | 31.53 | 30.29 | 30.32 | 29.93 | qfq | 9,294,845 | 285,619,296 | -3.96% |
| 2023-12-19 | 31.03 | 32.06 | 30.90 | 31.57 | 31.17 | qfq | 10,092,663 | 317,648,146 | 2.40% |
| 2023-12-18 | 31.45 | 32.07 | 30.75 | 30.83 | 30.44 | qfq | 10,234,875 | 321,997,722 | -1.63% |
| 2023-12-15 | 31.45 | 31.60 | 30.86 | 31.34 | 30.94 | qfq | 7,965,804 | 248,973,719 | 0.29% |
| 2023-12-14 | 31.79 | 31.93 | 31.06 | 31.25 | 30.85 | qfq | 9,806,361 | 307,763,700 | -1.04% |
| 2023-12-13 | 32.01 | 32.56 | 31.53 | 31.58 | 31.18 | qfq | 11,157,918 | 357,576,353 | -1.86% |
| 2023-12-12 | 31.93 | 32.55 | 31.88 | 32.18 | 31.77 | qfq | 13,869,310 | 446,558,597 | 0.56% |
| 2023-12-11 | 31.30 | 32.09 | 30.95 | 32.00 | 31.59 | qfq | 14,659,643 | 462,896,785 | 1.81% |
| 2023-12-08 | 30.48 | 32.59 | 30.45 | 31.43 | 31.03 | qfq | 26,078,860 | 828,369,493 | 3.35% |
| 2023-12-07 | 29.73 | 30.80 | 29.73 | 30.41 | 30.02 | qfq | 11,340,280 | 343,862,070 | 1.64% |
| 2023-12-06 | 30.30 | 30.68 | 29.58 | 29.92 | 29.54 | qfq | 9,789,089 | 293,864,322 | -1.64% |
| 2023-12-05 | 31.46 | 31.76 | 30.41 | 30.42 | 30.03 | qfq | 14,117,653 | 436,264,562 | -3.76% |
| 2023-12-04 | 30.65 | 32.67 | 30.41 | 31.61 | 31.21 | qfq | 21,082,031 | 669,132,193 | 4.05% |
| 2023-12-01 | 29.44 | 30.52 | 28.93 | 30.38 | 29.99 | qfq | 11,692,796 | 348,768,333 | 3.33% |
| 2023-11-30 | 29.31 | 29.68 | 28.95 | 29.40 | 29.02 | qfq | 7,400,127 | 216,961,449 | 0.07% |
| 2023-11-29 | 29.19 | 29.87 | 28.62 | 29.38 | 29.01 | qfq | 9,166,437 | 268,732,088 | -0.20% |
| 2023-11-28 | 30.20 | 30.65 | 29.38 | 29.44 | 29.06 | qfq | 12,839,508 | 380,692,649 | -3.60% |
| 2023-11-27 | 29.60 | 31.25 | 29.51 | 30.54 | 30.15 | qfq | 12,870,734 | 395,382,865 | 0.93% |
| 2023-11-24 | 32.40 | 32.40 | 29.92 | 30.26 | 29.87 | qfq | 19,373,174 | 597,375,452 | -2.67% |
| 2023-11-23 | 30.54 | 31.44 | 29.91 | 31.09 | 30.69 | qfq | 13,020,013 | 402,668,422 | 2.30% |
| 2023-11-22 | 30.53 | 31.55 | 30.36 | 30.39 | 30.00 | qfq | 11,137,297 | 344,953,955 | -0.62% |
| 2023-11-21 | 31.31 | 31.55 | 30.51 | 30.58 | 30.19 | qfq | 12,226,482 | 377,209,515 | -2.64% |
| 2023-11-20 | 30.12 | 32.14 | 30.11 | 31.41 | 31.01 | qfq | 19,131,387 | 597,114,320 | 4.28% |
| 2023-11-17 | 30.37 | 30.59 | 29.91 | 30.12 | 29.74 | qfq | 7,070,249 | 213,147,237 | -0.46% |
| 2023-11-16 | 30.40 | 30.98 | 30.14 | 30.26 | 29.87 | qfq | 7,505,493 | 229,454,140 | -0.95% |
| 2023-11-15 | 31.00 | 31.18 | 30.29 | 30.55 | 30.16 | qfq | 12,562,919 | 385,505,616 | -0.97% |
| 2023-11-14 | 30.40 | 31.08 | 30.38 | 30.85 | 30.46 | qfq | 14,506,864 | 446,052,234 | 2.53% |
| 2023-11-13 | 29.76 | 30.75 | 29.50 | 30.09 | 29.71 | qfq | 15,950,274 | 483,294,703 | 2.70% |
| 2023-11-10 | 29.46 | 29.72 | 29.25 | 29.30 | 28.93 | qfq | 7,596,200 | 223,308,916 | -1.55% |
| 2023-11-09 | 30.00 | 30.49 | 29.55 | 29.76 | 29.38 | qfq | 10,412,170 | 311,565,310 | -0.80% |
| 2023-11-08 | 29.89 | 30.70 | 29.50 | 30.00 | 29.62 | qfq | 14,787,809 | 444,932,563 | 1.18% |
| 2023-11-07 | 29.18 | 29.99 | 28.93 | 29.65 | 29.27 | qfq | 12,897,418 | 380,857,110 | 1.58% |
| 2023-11-06 | 28.57 | 29.34 | 28.57 | 29.19 | 28.82 | qfq | 10,637,333 | 309,068,476 | 2.13% |
| 2023-11-03 | 28.27 | 29.00 | 28.16 | 28.58 | 28.22 | qfq | 8,836,824 | 253,502,558 | 0.99% |
| 2023-11-02 | 28.51 | 28.77 | 28.13 | 28.30 | 27.94 | qfq | 7,257,305 | 205,996,268 | -1.08% |
| 2023-11-01 | 28.66 | 28.88 | 28.15 | 28.61 | 28.25 | qfq | 9,339,582 | 266,450,274 | -0.10% |
| 2023-10-31 | 28.50 | 28.79 | 28.01 | 28.64 | 28.27 | qfq | 10,908,039 | 309,602,472 | -0.14% |
| 2023-10-30 | 27.68 | 28.84 | 27.31 | 28.68 | 28.31 | qfq | 21,610,251 | 607,301,353 | 3.61% |
| 2023-10-27 | 27.37 | 28.05 | 26.83 | 27.68 | 27.33 | qfq | 16,790,929 | 461,802,894 | 1.13% |
| 2023-10-26 | 27.30 | 27.59 | 27.02 | 27.37 | 27.02 | qfq | 8,961,613 | 244,825,694 | -0.55% |
| 2023-10-25 | 26.85 | 28.60 | 26.81 | 27.52 | 27.17 | qfq | 14,095,997 | 392,293,643 | 2.96% |
| 2023-10-24 | 27.27 | 27.59 | 26.63 | 26.73 | 26.39 | qfq | 9,812,341 | 264,312,487 | -1.18% |
| 2023-10-23 | 27.64 | 28.06 | 26.85 | 27.05 | 26.70 | qfq | 10,568,572 | 289,633,428 | -1.31% |
| 2023-10-20 | 28.30 | 28.50 | 27.35 | 27.41 | 27.06 | qfq | 9,391,992 | 260,883,618 | -3.38% |
| 2023-10-19 | 28.51 | 29.52 | 28.22 | 28.37 | 28.01 | qfq | 9,815,240 | 283,919,800 | -1.15% |
| 2023-10-18 | 29.04 | 29.04 | 27.96 | 28.70 | 28.33 | qfq | 9,622,523 | 274,154,018 | -1.95% |
| 2023-10-17 | 29.30 | 29.62 | 28.58 | 29.27 | 28.90 | qfq | 7,246,616 | 210,914,797 | -0.17% |
| 2023-10-16 | 29.75 | 30.17 | 29.10 | 29.32 | 28.95 | qfq | 10,146,584 | 299,054,071 | -1.31% |
| 2023-10-13 | 30.29 | 30.45 | 29.67 | 29.71 | 29.33 | qfq | 9,978,106 | 298,873,837 | -2.27% |
| 2023-10-12 | 30.93 | 31.09 | 30.30 | 30.40 | 30.01 | qfq | 9,586,832 | 292,861,254 | -1.71% |
| 2023-10-11 | 30.72 | 31.45 | 30.44 | 30.93 | 30.54 | qfq | 10,621,674 | 329,023,855 | 0.75% |
| 2023-10-10 | 31.00 | 31.05 | 30.58 | 30.70 | 30.31 | qfq | 6,633,275 | 204,299,913 | -0.49% |
| 2023-10-09 | 30.57 | 31.38 | 30.25 | 30.85 | 30.46 | qfq | 9,369,357 | 288,815,325 | 0.82% |
| 2023-09-28 | 30.70 | 30.90 | 30.44 | 30.60 | 30.21 | qfq | 7,629,477 | 233,758,260 | 0.53% |
| 2023-09-27 | 30.34 | 30.60 | 30.16 | 30.44 | 30.05 | qfq | 8,118,147 | 246,803,687 | 0.33% |
| 2023-09-26 | 30.25 | 30.93 | 30.15 | 30.34 | 29.95 | qfq | 11,461,007 | 349,826,769 | 0.33% |
| 2023-09-25 | 30.96 | 31.10 | 29.86 | 30.24 | 29.85 | qfq | 11,091,390 | 335,419,042 | -1.82% |
| 2023-09-22 | 29.50 | 31.40 | 29.41 | 30.80 | 30.41 | qfq | 19,587,541 | 600,890,826 | 4.62% |
| 2023-09-21 | 29.37 | 30.00 | 29.25 | 29.44 | 29.06 | qfq | 9,596,637 | 284,550,984 | -0.81% |
| 2023-09-20 | 30.62 | 30.96 | 29.48 | 29.68 | 29.30 | qfq | 15,646,605 | 469,729,478 | -3.07% |
| 2023-09-19 | 32.07 | 32.08 | 30.45 | 30.62 | 30.23 | qfq | 21,209,168 | 656,174,468 | -4.52% |
| 2023-09-18 | 32.40 | 32.50 | 31.89 | 32.07 | 31.66 | qfq | 9,101,924 | 292,782,045 | -1.02% |
| 2023-09-15 | 33.25 | 33.50 | 32.25 | 32.40 | 31.99 | qfq | 9,160,052 | 298,585,337 | -2.44% |
| 2023-09-14 | 33.40 | 33.80 | 33.01 | 33.21 | 32.79 | qfq | 6,905,820 | 230,094,952 | -0.33% |
| 2023-09-13 | 34.39 | 34.42 | 32.94 | 33.32 | 32.89 | qfq | 9,608,169 | 320,991,495 | -3.08% |
| 2023-09-12 | 34.66 | 35.05 | 34.30 | 34.38 | 33.94 | qfq | 6,289,243 | 217,500,856 | -1.21% |
| 2023-09-11 | 34.78 | 35.48 | 34.18 | 34.80 | 34.36 | qfq | 10,501,973 | 364,461,016 | 0.12% |
| 2023-09-08 | 34.70 | 34.99 | 33.98 | 34.76 | 34.32 | qfq | 7,860,411 | 271,317,328 | 0.03% |
| 2023-09-07 | 35.18 | 35.48 | 34.72 | 34.75 | 34.31 | qfq | 7,366,144 | 258,196,011 | -1.64% |
| 2023-09-06 | 35.84 | 35.93 | 34.83 | 35.33 | 34.88 | qfq | 9,921,075 | 350,345,945 | -0.70% |
| 2023-09-05 | 36.50 | 36.50 | 35.53 | 35.58 | 35.13 | qfq | 8,239,788 | 295,810,147 | -2.87% |
| 2023-09-04 | 36.31 | 36.77 | 35.48 | 36.63 | 36.16 | qfq | 14,736,705 | 532,308,400 | 0.88% |
| 2023-09-01 | 36.87 | 37.07 | 35.79 | 36.31 | 35.85 | qfq | 10,450,457 | 378,788,805 | -1.55% |
| 2023-08-31 | 37.76 | 37.90 | 36.44 | 36.88 | 36.41 | qfq | 12,651,372 | 467,581,368 | -2.33% |
| 2023-08-30 | 36.40 | 38.20 | 36.16 | 37.76 | 37.28 | qfq | 17,015,888 | 631,607,652 | 3.59% |
| 2023-08-29 | 34.09 | 36.67 | 33.72 | 36.45 | 35.98 | qfq | 23,305,512 | 829,120,215 | 7.40% |
| 2023-08-28 | 36.63 | 36.69 | 31.33 | 33.94 | 33.51 | qfq | 30,421,332 | 1,043,344,161 | -2.11% |
| 2023-08-25 | 36.98 | 36.98 | 34.67 | 34.67 | 34.23 | qfq | 31,293,333 | 1,102,715,947 | -9.99% |
| 2023-08-24 | 42.80 | 42.80 | 38.52 | 38.52 | 38.03 | qfq | 25,242,300 | 989,637,569 | -10.00% |
| 2023-08-23 | 43.67 | 44.80 | 42.36 | 42.80 | 42.25 | qfq | 17,474,725 | 760,513,029 | -3.08% |
| 2023-08-22 | 42.04 | 44.19 | 40.60 | 44.16 | 43.60 | qfq | 20,590,414 | 878,911,373 | 6.44% |
| 2023-08-21 | 41.31 | 42.91 | 41.11 | 41.49 | 40.96 | qfq | 8,134,589 | 341,990,189 | -0.14% |
| 2023-08-18 | 41.52 | 43.45 | 41.45 | 41.55 | 41.02 | qfq | 11,253,219 | 474,395,789 | -0.26% |
| 2023-08-17 | 41.16 | 42.30 | 40.80 | 41.66 | 41.13 | qfq | 11,642,319 | 483,799,514 | -0.33% |
| 2023-08-16 | 44.00 | 44.00 | 41.67 | 41.80 | 41.27 | qfq | 11,849,761 | 502,142,340 | -5.22% |
| 2023-08-15 | 45.72 | 45.74 | 43.37 | 44.10 | 43.54 | qfq | 10,324,394 | 455,402,859 | -2.69% |
| 2023-08-14 | 42.20 | 45.60 | 41.90 | 45.32 | 44.74 | qfq | 18,161,515 | 800,778,271 | 7.39% |
| 2023-08-11 | 43.25 | 43.84 | 42.08 | 42.20 | 41.66 | qfq | 7,846,734 | 336,510,706 | -2.38% |
| 2023-08-10 | 43.57 | 44.09 | 42.71 | 43.23 | 42.68 | qfq | 7,437,343 | 321,767,706 | -1.17% |
| 2023-08-09 | 44.25 | 46.08 | 43.29 | 43.74 | 43.18 | qfq | 16,648,473 | 745,380,441 | -1.11% |
| 2023-08-08 | 44.30 | 45.50 | 43.82 | 44.23 | 43.67 | qfq | 9,834,937 | 440,127,129 | -0.27% |
| 2023-08-07 | 44.27 | 45.31 | 43.89 | 44.35 | 43.78 | qfq | 9,576,662 | 426,360,505 | -0.22% |
| 2023-08-04 | 43.00 | 44.88 | 42.63 | 44.45 | 43.88 | qfq | 13,481,569 | 596,088,318 | 3.37% |
| 2023-08-03 | 43.51 | 44.17 | 42.51 | 43.00 | 42.45 | qfq | 9,544,904 | 411,484,002 | -1.44% |
| 2023-08-02 | 42.90 | 43.70 | 42.71 | 43.63 | 43.07 | qfq | 12,304,526 | 532,540,271 | 0.83% |
| 2023-08-01 | 41.97 | 44.29 | 41.80 | 43.27 | 42.72 | qfq | 19,089,585 | 824,013,367 | 3.07% |
| 2023-07-31 | 40.37 | 42.80 | 39.50 | 41.98 | 41.44 | qfq | 13,319,513 | 554,237,371 | 3.94% |
| 2023-07-28 | 39.08 | 42.00 | 39.02 | 40.39 | 39.87 | qfq | 18,274,909 | 740,932,066 | 4.45% |
| 2023-07-27 | 39.76 | 40.11 | 38.40 | 38.67 | 38.18 | qfq | 9,316,247 | 363,316,999 | -3.37% |
| 2023-07-26 | 40.29 | 41.00 | 39.48 | 40.02 | 39.51 | qfq | 6,856,530 | 276,038,781 | -0.82% |
| 2023-07-25 | 41.27 | 41.46 | 40.04 | 40.35 | 39.84 | qfq | 11,042,276 | 448,993,707 | -0.93% |
| 2023-07-24 | 39.66 | 42.78 | 39.48 | 40.73 | 40.21 | qfq | 13,682,980 | 565,107,439 | 3.22% |
| 2023-07-21 | 40.54 | 40.77 | 39.40 | 39.46 | 38.96 | qfq | 7,891,398 | 314,434,858 | -2.64% |
| 2023-07-20 | 42.60 | 42.66 | 40.40 | 40.53 | 40.01 | qfq | 8,798,888 | 361,034,291 | -4.59% |
| 2023-07-19 | 43.24 | 43.66 | 42.10 | 42.48 | 41.94 | qfq | 6,250,155 | 267,393,514 | -1.53% |
| 2023-07-18 | 42.61 | 43.97 | 42.50 | 43.14 | 42.59 | qfq | 11,106,007 | 480,871,261 | -0.30% |