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
大金重工002487.SZ
最近收盘价37.372026-07-17
最近交易日2026-07-17
成交量（股）38,674,526
成交额（元）1,471,921,391
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-04-08 | 2026-04-15 | cash_dividend | 0.087 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-22 | 2025-10-28 | cash_dividend | 0.086 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-17 | 2025-06-23 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-12 | cash_dividend | 0.182 | — | — | — | 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 | 40.80 | 40.99 | 36.86 | 37.37 | 37.37 | qfq | 38,674,526 | 1,471,921,391 | -8.74% |
| 2026-07-16 | 42.56 | 42.56 | 40.44 | 40.95 | 40.95 | qfq | 16,779,131 | 695,934,824 | -4.75% |
| 2026-07-15 | 43.62 | 44.57 | 42.71 | 42.99 | 42.99 | qfq | 16,290,313 | 707,841,702 | -1.62% |
| 2026-07-14 | 42.45 | 43.72 | 41.95 | 43.70 | 43.70 | qfq | 22,976,543 | 989,313,848 | 2.94% |
| 2026-07-13 | 46.07 | 46.21 | 42.30 | 42.45 | 42.45 | qfq | 25,368,503 | 1,095,621,349 | -8.14% |
| 2026-07-10 | 46.96 | 47.85 | 45.81 | 46.21 | 46.21 | qfq | 17,447,489 | 816,361,929 | -1.68% |
| 2026-07-09 | 47.00 | 47.40 | 44.72 | 47.00 | 47.00 | qfq | 29,622,117 | 1,360,681,972 | 0.64% |
| 2026-07-08 | 49.70 | 49.98 | 46.48 | 46.70 | 46.70 | qfq | 25,599,317 | 1,218,288,489 | -6.04% |
| 2026-07-07 | 52.07 | 52.52 | 49.50 | 49.70 | 49.70 | qfq | 21,918,965 | 1,111,693,653 | -4.68% |
| 2026-07-06 | 55.24 | 56.10 | 51.92 | 52.14 | 52.14 | qfq | 20,380,733 | 1,090,050,062 | -6.98% |
| 2026-07-03 | 55.63 | 56.67 | 54.83 | 56.05 | 56.05 | qfq | 14,775,383 | 826,545,688 | 2.52% |
| 2026-07-02 | 54.95 | 55.88 | 54.09 | 54.67 | 54.67 | qfq | 18,103,512 | 997,950,490 | -0.67% |
| 2026-07-01 | 57.51 | 57.51 | 53.20 | 55.04 | 55.04 | qfq | 27,191,953 | 1,488,674,546 | -5.05% |
| 2026-06-30 | 57.00 | 59.69 | 56.50 | 57.97 | 57.97 | qfq | 18,594,848 | 1,081,963,614 | 1.40% |
| 2026-06-29 | 55.55 | 58.30 | 54.57 | 57.17 | 57.17 | qfq | 20,408,870 | 1,150,680,225 | 2.92% |
| 2026-06-26 | 57.30 | 57.98 | 55.55 | 55.55 | 55.55 | qfq | 18,514,451 | 1,047,061,327 | -1.86% |
| 2026-06-25 | 57.67 | 58.00 | 56.30 | 56.60 | 56.60 | qfq | 20,253,607 | 1,151,933,111 | -2.75% |
| 2026-06-24 | 59.80 | 59.90 | 57.58 | 58.20 | 58.20 | qfq | 20,051,145 | 1,169,185,374 | -2.66% |
| 2026-06-23 | 60.76 | 62.60 | 59.46 | 59.79 | 59.79 | qfq | 23,670,192 | 1,446,255,950 | -1.90% |
| 2026-06-22 | 58.50 | 63.16 | 58.19 | 60.95 | 60.95 | qfq | 29,147,584 | 1,771,635,855 | 4.51% |
| 2026-06-18 | 60.00 | 60.98 | 58.21 | 58.32 | 58.32 | qfq | 22,771,795 | 1,348,478,886 | -3.71% |
| 2026-06-17 | 59.81 | 61.10 | 59.53 | 60.57 | 60.57 | qfq | 16,400,152 | 990,375,674 | 0.61% |
| 2026-06-16 | 59.70 | 62.46 | 58.51 | 60.20 | 60.20 | qfq | 27,100,777 | 1,636,898,122 | 1.48% |
| 2026-06-15 | 60.24 | 61.45 | 58.22 | 59.32 | 59.32 | qfq | 24,875,713 | 1,475,698,054 | -0.39% |
| 2026-06-12 | 58.55 | 60.89 | 58.09 | 59.55 | 59.55 | qfq | 23,065,558 | 1,368,234,507 | 1.83% |
| 2026-06-11 | 59.00 | 59.64 | 57.54 | 58.48 | 58.48 | qfq | 17,144,996 | 999,723,968 | -1.95% |
| 2026-06-10 | 60.84 | 61.50 | 58.89 | 59.64 | 59.64 | qfq | 16,882,448 | 1,008,668,001 | -2.82% |
| 2026-06-09 | 60.00 | 61.99 | 58.53 | 61.37 | 61.37 | qfq | 28,793,881 | 1,747,983,315 | 3.75% |
| 2026-06-08 | 62.45 | 63.50 | 58.19 | 59.15 | 59.15 | qfq | 30,660,575 | 1,841,683,234 | -7.10% |
| 2026-06-05 | 67.57 | 67.96 | 63.30 | 63.67 | 63.67 | qfq | 27,071,425 | 1,745,700,421 | -5.79% |
| 2026-06-04 | 69.00 | 69.35 | 66.60 | 67.58 | 67.58 | qfq | 24,208,592 | 1,638,628,842 | -3.33% |
| 2026-06-03 | 72.00 | 72.10 | 69.00 | 69.91 | 69.91 | qfq | 16,962,891 | 1,194,594,362 | -2.16% |
| 2026-06-02 | 72.50 | 73.16 | 70.81 | 71.45 | 71.45 | qfq | 11,440,136 | 819,191,682 | -1.99% |
| 2026-06-01 | 74.77 | 76.70 | 72.20 | 72.90 | 72.90 | qfq | 19,315,627 | 1,435,804,086 | -0.12% |
| 2026-05-29 | 74.18 | 75.68 | 72.23 | 72.99 | 72.99 | qfq | 18,572,706 | 1,367,294,545 | -0.76% |
| 2026-05-28 | 74.71 | 75.48 | 72.63 | 73.55 | 73.55 | qfq | 14,693,074 | 1,081,466,397 | -1.55% |
| 2026-05-27 | 77.61 | 78.24 | 73.99 | 74.71 | 74.71 | qfq | 15,728,276 | 1,189,219,545 | -3.72% |
| 2026-05-26 | 78.46 | 79.81 | 76.20 | 77.60 | 77.60 | qfq | 17,341,740 | 1,349,916,701 | -1.03% |
| 2026-05-25 | 77.01 | 79.16 | 77.01 | 78.41 | 78.41 | qfq | 17,732,582 | 1,384,891,751 | 4.66% |
| 2026-05-22 | 75.80 | 76.44 | 74.48 | 74.92 | 74.92 | qfq | 14,620,686 | 1,098,631,229 | -1.16% |
| 2026-05-21 | 77.79 | 79.00 | 75.80 | 75.80 | 75.80 | qfq | 14,229,867 | 1,099,568,070 | -1.60% |
| 2026-05-20 | 76.63 | 78.00 | 75.27 | 77.03 | 77.03 | qfq | 15,188,890 | 1,162,046,861 | -0.14% |
| 2026-05-19 | 78.93 | 78.99 | 76.19 | 77.14 | 77.14 | qfq | 13,822,970 | 1,065,146,208 | -2.27% |
| 2026-05-18 | 77.13 | 79.86 | 77.13 | 78.93 | 78.93 | qfq | 12,674,958 | 996,086,415 | 1.98% |
| 2026-05-15 | 80.12 | 80.50 | 76.63 | 77.40 | 77.40 | qfq | 22,644,405 | 1,760,274,608 | -4.16% |
| 2026-05-14 | 82.78 | 84.26 | 80.62 | 80.76 | 80.76 | qfq | 14,273,111 | 1,177,312,617 | -2.71% |
| 2026-05-13 | 82.50 | 84.58 | 80.70 | 83.01 | 83.01 | qfq | 14,922,349 | 1,233,693,459 | -0.24% |
| 2026-05-12 | 86.06 | 86.26 | 83.04 | 83.21 | 83.21 | qfq | 15,225,791 | 1,281,588,269 | -2.11% |
| 2026-05-11 | 82.71 | 85.80 | 81.58 | 85.00 | 85.00 | qfq | 16,873,015 | 1,418,530,109 | 2.43% |
| 2026-05-08 | 84.00 | 84.75 | 81.71 | 82.98 | 82.98 | qfq | 15,476,908 | 1,289,383,263 | -2.22% |
| 2026-05-07 | 86.10 | 86.28 | 84.36 | 84.86 | 84.86 | qfq | 13,081,537 | 1,112,928,566 | -1.50% |
| 2026-05-06 | 84.75 | 86.68 | 82.55 | 86.15 | 86.15 | qfq | 20,058,842 | 1,710,082,025 | 2.56% |
| 2026-04-30 | 85.13 | 85.90 | 83.30 | 84.00 | 84.00 | qfq | 16,489,278 | 1,387,421,213 | -1.72% |
| 2026-04-29 | 86.51 | 87.95 | 85.10 | 85.47 | 85.47 | qfq | 20,596,716 | 1,774,554,323 | -1.48% |
| 2026-04-28 | 90.19 | 94.18 | 86.25 | 86.75 | 86.75 | qfq | 27,675,008 | 2,481,411,410 | -2.15% |
| 2026-04-27 | 87.51 | 90.37 | 86.82 | 88.66 | 88.66 | qfq | 18,201,497 | 1,607,253,920 | 0.00% |
| 2026-04-24 | 85.95 | 90.10 | 85.95 | 88.66 | 88.66 | qfq | 22,620,253 | 2,001,434,617 | 4.00% |
| 2026-04-23 | 87.00 | 88.93 | 84.20 | 85.25 | 85.25 | qfq | 16,158,172 | 1,386,910,529 | -2.73% |
| 2026-04-22 | 86.50 | 88.26 | 85.35 | 87.64 | 87.64 | qfq | 16,295,117 | 1,414,263,591 | 0.75% |
| 2026-04-21 | 89.00 | 89.53 | 86.50 | 86.99 | 86.99 | qfq | 16,042,860 | 1,399,814,196 | -2.95% |
| 2026-04-20 | 87.00 | 92.50 | 86.71 | 89.63 | 89.63 | qfq | 35,294,144 | 3,155,062,812 | 4.87% |
| 2026-04-17 | 85.46 | 85.47 | 83.76 | 85.47 | 85.47 | qfq | 13,117,732 | 1,119,224,843 | 10.00% |
| 2026-04-16 | 77.40 | 79.77 | 75.92 | 77.70 | 77.70 | qfq | 18,037,504 | 1,401,592,828 | 0.26% |
| 2026-04-15 | 79.96 | 80.18 | 74.76 | 77.50 | 77.50 | qfq | 20,627,543 | 1,573,352,822 | -2.64% |
| 2026-04-14 | 80.46 | 80.97 | 78.10 | 79.60 | 79.51 | qfq | 13,570,082 | 1,076,595,080 | -1.13% |
| 2026-04-13 | 76.20 | 81.01 | 75.71 | 80.51 | 80.42 | qfq | 19,952,896 | 1,588,867,425 | 5.66% |
| 2026-04-10 | 72.55 | 76.45 | 72.08 | 76.20 | 76.12 | qfq | 21,451,891 | 1,613,140,280 | 4.83% |
| 2026-04-09 | 70.88 | 73.63 | 70.11 | 72.69 | 72.61 | qfq | 17,067,566 | 1,235,155,706 | 1.51% |
| 2026-04-08 | 75.00 | 75.07 | 71.01 | 71.61 | 71.53 | qfq | 26,620,630 | 1,910,103,508 | -2.74% |
| 2026-04-07 | 73.00 | 76.00 | 72.85 | 73.63 | 73.55 | qfq | 14,169,233 | 1,056,169,420 | 1.35% |
| 2026-04-03 | 72.58 | 72.87 | 69.36 | 72.65 | 72.57 | qfq | 15,974,927 | 1,139,330,592 | 0.53% |
| 2026-04-02 | 70.21 | 75.80 | 70.00 | 72.27 | 72.19 | qfq | 22,133,102 | 1,632,070,499 | 2.64% |
| 2026-04-01 | 70.88 | 71.42 | 68.11 | 70.41 | 70.33 | qfq | 18,298,965 | 1,274,071,030 | 1.02% |
| 2026-03-31 | 73.85 | 74.12 | 69.08 | 69.70 | 69.62 | qfq | 23,523,905 | 1,674,620,823 | -5.17% |
| 2026-03-30 | 73.88 | 76.00 | 72.08 | 73.50 | 73.42 | qfq | 15,646,143 | 1,155,448,504 | -0.89% |
| 2026-03-27 | 75.48 | 76.25 | 71.55 | 74.16 | 74.08 | qfq | 20,514,193 | 1,509,074,119 | -1.77% |
| 2026-03-26 | 72.78 | 77.80 | 72.69 | 75.50 | 75.42 | qfq | 31,235,904 | 2,369,240,783 | 3.09% |
| 2026-03-25 | 72.50 | 74.80 | 71.70 | 73.24 | 73.16 | qfq | 22,581,244 | 1,656,267,459 | -0.19% |
| 2026-03-24 | 73.35 | 74.98 | 71.04 | 73.38 | 73.30 | qfq | 26,870,889 | 1,965,991,535 | 0.16% |
| 2026-03-23 | 71.30 | 75.80 | 71.00 | 73.26 | 73.18 | qfq | 32,625,035 | 2,412,388,809 | 0.71% |
| 2026-03-20 | 70.36 | 75.44 | 69.55 | 72.74 | 72.66 | qfq | 35,632,610 | 2,601,169,386 | 3.41% |
| 2026-03-19 | 70.68 | 72.85 | 69.70 | 70.34 | 70.26 | qfq | 23,092,740 | 1,641,032,495 | -0.97% |
| 2026-03-18 | 72.00 | 72.79 | 69.44 | 71.03 | 70.95 | qfq | 29,425,449 | 2,079,891,081 | -0.96% |
| 2026-03-17 | 74.20 | 77.44 | 71.35 | 71.72 | 71.64 | qfq | 37,525,144 | 2,777,618,330 | -5.01% |
| 2026-03-16 | 81.38 | 82.49 | 74.81 | 75.50 | 75.42 | qfq | 46,488,668 | 3,571,296,363 | -6.39% |
| 2026-03-13 | 73.86 | 80.65 | 73.60 | 80.65 | 80.56 | qfq | 50,726,073 | 3,978,503,970 | 10.00% |
| 2026-03-12 | 66.65 | 73.32 | 64.80 | 73.32 | 73.24 | qfq | 23,432,873 | 1,641,388,980 | 10.01% |
| 2026-03-11 | 65.80 | 67.42 | 64.08 | 66.65 | 66.58 | qfq | 15,594,184 | 1,031,302,956 | 1.62% |
| 2026-03-10 | 66.46 | 67.20 | 65.13 | 65.59 | 65.52 | qfq | 15,004,140 | 989,729,863 | 0.40% |
| 2026-03-09 | 63.10 | 66.50 | 61.00 | 65.33 | 65.26 | qfq | 22,025,791 | 1,397,002,066 | 0.21% |
| 2026-03-06 | 69.14 | 69.27 | 65.03 | 65.19 | 65.12 | qfq | 22,178,899 | 1,466,560,872 | -7.39% |
| 2026-03-05 | 71.98 | 71.98 | 67.70 | 70.39 | 70.31 | qfq | 17,577,601 | 1,222,575,060 | -2.29% |
| 2026-03-04 | 67.82 | 72.65 | 67.23 | 72.04 | 71.96 | qfq | 18,160,441 | 1,286,896,634 | 3.97% |
| 2026-03-03 | 72.40 | 72.99 | 69.12 | 69.29 | 69.21 | qfq | 16,738,388 | 1,177,841,132 | 0.25% |
| 2026-03-02 | 68.36 | 71.13 | 68.36 | 69.12 | 69.04 | qfq | 17,192,500 | 1,195,279,161 | -0.70% |
| 2026-02-27 | 69.48 | 72.10 | 68.73 | 69.61 | 69.53 | qfq | 19,182,204 | 1,345,160,490 | -1.33% |
| 2026-02-26 | 66.36 | 72.00 | 65.35 | 70.55 | 70.47 | qfq | 18,303,008 | 1,269,498,426 | 6.31% |
| 2026-02-25 | 65.95 | 67.30 | 64.78 | 66.36 | 66.29 | qfq | 11,236,786 | 742,974,392 | 1.58% |
| 2026-02-24 | 62.50 | 66.00 | 62.42 | 65.33 | 65.26 | qfq | 13,194,306 | 855,402,508 | 5.51% |
| 2026-02-13 | 61.89 | 63.16 | 61.36 | 61.92 | 61.85 | qfq | 6,204,603 | 386,609,771 | -0.67% |
| 2026-02-12 | 62.50 | 63.12 | 61.60 | 62.34 | 62.27 | qfq | 6,494,812 | 403,942,477 | -0.29% |
| 2026-02-11 | 62.71 | 64.29 | 62.40 | 62.52 | 62.45 | qfq | 6,360,560 | 401,127,307 | 0.03% |
| 2026-02-10 | 62.57 | 63.00 | 61.83 | 62.50 | 62.43 | qfq | 5,224,784 | 326,173,325 | -0.46% |
| 2026-02-09 | 61.53 | 63.88 | 61.41 | 62.79 | 62.72 | qfq | 9,204,495 | 575,277,698 | 2.60% |
| 2026-02-06 | 61.90 | 63.08 | 61.03 | 61.20 | 61.13 | qfq | 7,504,413 | 466,095,773 | -2.13% |
| 2026-02-05 | 63.19 | 63.80 | 60.66 | 62.53 | 62.46 | qfq | 11,258,693 | 699,990,313 | -1.40% |
| 2026-02-04 | 63.13 | 64.50 | 62.36 | 63.42 | 63.35 | qfq | 11,594,907 | 734,773,343 | 0.03% |
| 2026-02-03 | 60.10 | 63.73 | 59.46 | 63.40 | 63.33 | qfq | 16,026,741 | 981,093,379 | 6.77% |
| 2026-02-02 | 61.05 | 62.02 | 59.20 | 59.38 | 59.32 | qfq | 12,727,190 | 766,751,090 | -3.34% |
| 2026-01-30 | 62.57 | 62.83 | 60.44 | 61.43 | 61.36 | qfq | 13,930,275 | 856,334,135 | -2.48% |
| 2026-01-29 | 65.50 | 65.62 | 62.36 | 62.99 | 62.92 | qfq | 18,260,166 | 1,157,385,617 | -4.88% |
| 2026-01-28 | 62.88 | 66.22 | 61.00 | 66.22 | 66.15 | qfq | 19,559,718 | 1,247,545,976 | 5.19% |
| 2026-01-27 | 61.47 | 66.50 | 61.47 | 62.95 | 62.88 | qfq | 17,780,922 | 1,132,875,138 | 2.36% |
| 2026-01-26 | 60.99 | 62.79 | 60.13 | 61.50 | 61.43 | qfq | 16,662,431 | 1,025,260,094 | 0.85% |
| 2026-01-23 | 60.65 | 62.44 | 60.00 | 60.98 | 60.91 | qfq | 15,250,755 | 933,277,217 | 0.36% |
| 2026-01-22 | 58.75 | 62.00 | 58.00 | 60.76 | 60.69 | qfq | 22,105,970 | 1,329,167,567 | 0.70% |
| 2026-01-21 | 57.41 | 62.44 | 57.26 | 60.34 | 60.27 | qfq | 23,065,146 | 1,397,883,225 | 5.38% |
| 2026-01-20 | 56.36 | 59.15 | 56.10 | 57.26 | 57.20 | qfq | 20,852,906 | 1,202,604,696 | 1.60% |
| 2026-01-19 | 54.28 | 56.74 | 53.88 | 56.36 | 56.30 | qfq | 19,562,814 | 1,094,971,752 | 2.81% |
| 2026-01-16 | 53.63 | 55.80 | 53.63 | 54.82 | 54.76 | qfq | 20,033,218 | 1,096,881,191 | 1.31% |
| 2026-01-15 | 53.82 | 55.28 | 53.01 | 54.11 | 54.05 | qfq | 26,944,345 | 1,457,416,092 | 7.55% |
| 2026-01-14 | 49.48 | 50.87 | 49.27 | 50.31 | 50.26 | qfq | 18,966,130 | 950,263,182 | 1.88% |
| 2026-01-13 | 50.06 | 50.50 | 48.77 | 49.38 | 49.33 | qfq | 24,092,990 | 1,192,878,640 | -3.35% |
| 2026-01-12 | 52.64 | 52.94 | 50.25 | 51.09 | 51.03 | qfq | 24,751,581 | 1,271,323,641 | -4.33% |
| 2026-01-09 | 52.83 | 53.79 | 52.30 | 53.40 | 53.34 | qfq | 16,958,974 | 899,446,152 | 1.08% |
| 2026-01-08 | 52.50 | 53.99 | 51.01 | 52.83 | 52.77 | qfq | 25,292,389 | 1,321,684,886 | -0.15% |
| 2026-01-07 | 53.23 | 54.49 | 52.10 | 52.91 | 52.85 | qfq | 20,318,856 | 1,078,196,660 | -1.47% |
| 2026-01-06 | 53.05 | 54.40 | 52.80 | 53.70 | 53.64 | qfq | 17,169,769 | 922,084,211 | 0.66% |
| 2026-01-05 | 51.82 | 53.85 | 51.55 | 53.35 | 53.29 | qfq | 16,209,900 | 859,092,236 | 2.73% |
| 2025-12-31 | 53.00 | 53.10 | 51.77 | 51.93 | 51.87 | qfq | 9,970,347 | 520,511,212 | -2.30% |
| 2025-12-30 | 52.61 | 53.69 | 52.23 | 53.15 | 53.09 | qfq | 13,568,552 | 719,211,545 | 0.83% |
| 2025-12-29 | 52.43 | 53.95 | 52.30 | 52.71 | 52.65 | qfq | 14,762,055 | 786,222,827 | 0.25% |
| 2025-12-26 | 52.14 | 53.30 | 51.80 | 52.58 | 52.52 | qfq | 13,589,653 | 714,206,121 | 0.84% |
| 2025-12-25 | 53.80 | 53.80 | 52.08 | 52.14 | 52.08 | qfq | 16,454,469 | 869,705,074 | -3.66% |
| 2025-12-24 | 54.26 | 54.65 | 53.46 | 54.12 | 54.06 | qfq | 11,036,958 | 597,730,500 | -0.90% |
| 2025-12-23 | 54.85 | 55.20 | 54.26 | 54.61 | 54.55 | qfq | 8,011,625 | 437,814,067 | -0.38% |
| 2025-12-22 | 54.15 | 55.59 | 54.02 | 54.82 | 54.76 | qfq | 12,994,897 | 710,051,230 | 0.83% |
| 2025-12-19 | 54.01 | 54.99 | 53.19 | 54.37 | 54.31 | qfq | 13,316,031 | 719,881,881 | -0.49% |
| 2025-12-18 | 55.24 | 55.28 | 54.01 | 54.64 | 54.58 | qfq | 9,287,786 | 506,797,833 | -1.73% |
| 2025-12-17 | 54.01 | 55.72 | 54.01 | 55.60 | 55.54 | qfq | 12,531,132 | 688,908,316 | 2.89% |
| 2025-12-16 | 57.10 | 57.16 | 53.63 | 54.04 | 53.98 | qfq | 20,927,040 | 1,145,049,370 | -5.72% |
| 2025-12-15 | 57.49 | 58.17 | 56.51 | 57.32 | 57.26 | qfq | 14,576,444 | 836,214,379 | -0.30% |
| 2025-12-12 | 57.36 | 58.10 | 56.80 | 57.49 | 57.43 | qfq | 14,137,188 | 813,290,560 | -0.21% |
| 2025-12-11 | 57.20 | 58.80 | 56.73 | 57.61 | 57.55 | qfq | 17,205,537 | 996,876,174 | 1.59% |
| 2025-12-10 | 56.79 | 57.72 | 56.47 | 56.71 | 56.65 | qfq | 11,480,737 | 654,098,308 | -0.58% |
| 2025-12-09 | 56.65 | 57.30 | 55.90 | 57.04 | 56.98 | qfq | 16,322,569 | 923,953,490 | 0.16% |
| 2025-12-08 | 58.04 | 58.50 | 56.74 | 56.95 | 56.89 | qfq | 22,230,444 | 1,272,872,981 | -2.15% |
| 2025-12-05 | 57.60 | 60.95 | 57.00 | 58.20 | 58.14 | qfq | 32,584,884 | 1,904,316,162 | 0.83% |
| 2025-12-04 | 56.29 | 58.17 | 55.30 | 57.72 | 57.66 | qfq | 35,485,282 | 2,014,048,856 | 4.53% |
| 2025-12-03 | 50.50 | 55.22 | 50.20 | 55.22 | 55.16 | qfq | 34,416,273 | 1,853,556,587 | 10.00% |
| 2025-12-02 | 49.73 | 50.46 | 49.12 | 50.20 | 50.15 | qfq | 14,028,006 | 696,884,830 | 0.14% |
| 2025-12-01 | 50.48 | 50.79 | 49.02 | 50.13 | 50.08 | qfq | 16,220,219 | 804,691,375 | -0.69% |
| 2025-11-28 | 49.55 | 51.10 | 48.91 | 50.48 | 50.42 | qfq | 14,676,260 | 735,629,409 | 1.16% |
| 2025-11-27 | 49.61 | 51.00 | 48.90 | 49.90 | 49.85 | qfq | 22,980,626 | 1,151,753,083 | 0.65% |
| 2025-11-26 | 48.83 | 50.28 | 48.40 | 49.58 | 49.53 | qfq | 16,431,834 | 810,502,111 | 0.77% |
| 2025-11-25 | 48.80 | 50.00 | 48.05 | 49.20 | 49.15 | qfq | 19,350,663 | 950,307,929 | 0.94% |
| 2025-11-24 | 48.62 | 50.48 | 48.25 | 48.74 | 48.69 | qfq | 31,878,475 | 1,575,238,505 | 5.93% |
| 2025-11-21 | 46.00 | 47.59 | 45.88 | 46.01 | 45.96 | qfq | 16,181,371 | 757,020,658 | -1.44% |
| 2025-11-20 | 47.01 | 47.90 | 46.50 | 46.68 | 46.63 | qfq | 11,719,688 | 550,865,172 | -0.09% |
| 2025-11-19 | 45.30 | 47.15 | 45.06 | 46.72 | 46.67 | qfq | 17,783,802 | 828,833,209 | 2.91% |
| 2025-11-18 | 46.50 | 47.20 | 45.24 | 45.40 | 45.35 | qfq | 10,360,802 | 473,340,857 | -1.52% |
| 2025-11-17 | 45.60 | 46.74 | 45.03 | 46.10 | 46.05 | qfq | 12,235,824 | 562,383,515 | 0.11% |
| 2025-11-14 | 45.71 | 47.18 | 45.44 | 46.05 | 46.00 | qfq | 11,617,914 | 540,046,683 | 0.02% |
| 2025-11-13 | 45.40 | 46.78 | 45.15 | 46.04 | 45.99 | qfq | 12,630,139 | 582,362,229 | 1.39% |
| 2025-11-12 | 46.00 | 46.00 | 44.59 | 45.41 | 45.36 | qfq | 16,240,258 | 734,889,703 | -2.09% |
| 2025-11-11 | 46.48 | 47.27 | 46.00 | 46.38 | 46.33 | qfq | 13,048,992 | 607,111,032 | 0.83% |
| 2025-11-10 | 46.82 | 47.20 | 45.35 | 46.00 | 45.95 | qfq | 19,749,646 | 908,458,630 | -3.06% |
| 2025-11-07 | 46.47 | 47.90 | 46.18 | 47.45 | 47.40 | qfq | 19,786,234 | 935,777,152 | 1.32% |
| 2025-11-06 | 47.88 | 48.27 | 46.17 | 46.83 | 46.78 | qfq | 28,001,311 | 1,318,463,476 | -2.84% |
| 2025-11-05 | 46.38 | 48.70 | 45.68 | 48.20 | 48.15 | qfq | 18,643,512 | 883,093,951 | 1.50% |
| 2025-11-04 | 50.91 | 50.95 | 47.05 | 47.49 | 47.44 | qfq | 31,790,860 | 1,540,164,450 | -6.72% |
| 2025-11-03 | 50.27 | 51.28 | 48.31 | 50.91 | 50.85 | qfq | 29,671,016 | 1,477,533,526 | 1.21% |
| 2025-10-31 | 50.02 | 52.10 | 49.85 | 50.30 | 50.25 | qfq | 29,320,204 | 1,496,145,240 | 1.64% |
| 2025-10-30 | 49.01 | 51.35 | 48.20 | 49.49 | 49.44 | qfq | 30,961,005 | 1,550,290,348 | -0.12% |
| 2025-10-29 | 47.56 | 49.55 | 47.01 | 49.55 | 49.50 | qfq | 28,601,814 | 1,389,106,078 | 3.08% |
| 2025-10-28 | 51.70 | 52.00 | 47.88 | 48.07 | 48.02 | qfq | 47,490,936 | 2,359,169,777 | -8.66% |
| 2025-10-27 | 53.00 | 53.50 | 50.85 | 52.63 | 52.49 | qfq | 37,791,127 | 1,957,725,629 | -1.63% |
| 2025-10-24 | 50.12 | 53.50 | 49.94 | 53.50 | 53.35 | qfq | 35,553,329 | 1,844,381,343 | 7.02% |
| 2025-10-23 | 48.80 | 50.70 | 48.35 | 49.99 | 49.85 | qfq | 24,110,485 | 1,190,044,741 | 0.89% |
| 2025-10-22 | 47.25 | 50.66 | 47.02 | 49.55 | 49.41 | qfq | 33,777,216 | 1,656,351,460 | 5.88% |
| 2025-10-21 | 45.85 | 47.72 | 45.76 | 46.80 | 46.67 | qfq | 27,884,110 | 1,309,499,122 | 3.31% |
| 2025-10-20 | 47.29 | 47.52 | 44.70 | 45.30 | 45.18 | qfq | 32,271,552 | 1,473,178,386 | -2.10% |
| 2025-10-17 | 48.80 | 49.30 | 46.17 | 46.27 | 46.14 | qfq | 31,984,466 | 1,510,239,581 | -7.26% |
| 2025-10-16 | 51.78 | 51.78 | 49.16 | 49.89 | 49.75 | qfq | 28,250,440 | 1,405,759,602 | -3.61% |
| 2025-10-15 | 50.44 | 51.99 | 49.00 | 51.76 | 51.62 | qfq | 29,392,468 | 1,490,300,610 | 2.13% |
| 2025-10-14 | 51.73 | 54.86 | 50.03 | 50.68 | 50.54 | qfq | 40,042,316 | 2,099,645,905 | -2.54% |
| 2025-10-13 | 48.41 | 52.00 | 48.28 | 52.00 | 51.86 | qfq | 33,556,480 | 1,694,453,855 | 4.08% |
| 2025-10-10 | 49.99 | 52.00 | 49.48 | 49.96 | 49.82 | qfq | 34,076,333 | 1,728,474,925 | 0.26% |
| 2025-10-09 | 47.94 | 50.75 | 47.30 | 49.83 | 49.69 | qfq | 30,842,820 | 1,517,940,126 | 5.55% |
| 2025-09-30 | 47.05 | 48.79 | 46.33 | 47.21 | 47.08 | qfq | 25,053,793 | 1,188,360,696 | -0.15% |
| 2025-09-29 | 47.03 | 48.00 | 45.00 | 47.28 | 47.15 | qfq | 25,862,888 | 1,214,082,182 | 2.18% |
| 2025-09-26 | 45.50 | 48.80 | 45.20 | 46.27 | 46.14 | qfq | 35,391,967 | 1,680,967,426 | 1.51% |
| 2025-09-25 | 45.75 | 46.76 | 44.50 | 45.58 | 45.46 | qfq | 28,957,283 | 1,311,121,831 | -1.09% |
| 2025-09-24 | 44.24 | 46.21 | 43.87 | 46.08 | 45.95 | qfq | 27,172,345 | 1,234,492,089 | 4.23% |
| 2025-09-23 | 44.00 | 46.09 | 42.86 | 44.21 | 44.09 | qfq | 25,807,871 | 1,139,362,235 | 0.57% |
| 2025-09-22 | 43.14 | 44.08 | 42.63 | 43.96 | 43.84 | qfq | 21,879,873 | 948,587,960 | 1.88% |
| 2025-09-19 | 43.01 | 44.65 | 42.50 | 43.15 | 43.03 | qfq | 27,766,381 | 1,206,747,842 | -0.85% |
| 2025-09-18 | 40.70 | 44.86 | 40.37 | 43.52 | 43.40 | qfq | 49,680,525 | 2,158,227,201 | 6.72% |
| 2025-09-17 | 38.70 | 40.79 | 38.61 | 40.78 | 40.67 | qfq | 21,099,075 | 841,868,814 | 4.81% |
| 2025-09-16 | 39.99 | 40.27 | 38.44 | 38.91 | 38.80 | qfq | 18,668,380 | 729,018,480 | -2.24% |
| 2025-09-15 | 39.70 | 40.88 | 39.62 | 39.80 | 39.69 | qfq | 16,918,274 | 676,869,684 | -0.97% |
| 2025-09-12 | 40.90 | 40.97 | 39.66 | 40.19 | 40.08 | qfq | 21,040,087 | 844,783,301 | -2.95% |
| 2025-09-11 | 41.53 | 41.90 | 39.91 | 41.41 | 41.30 | qfq | 27,517,579 | 1,126,873,740 | 2.02% |
| 2025-09-10 | 41.48 | 41.90 | 39.81 | 40.59 | 40.48 | qfq | 31,993,546 | 1,300,333,194 | -3.61% |
| 2025-09-09 | 40.99 | 42.84 | 40.99 | 42.11 | 42.00 | qfq | 32,770,763 | 1,371,700,080 | 0.93% |
| 2025-09-08 | 41.01 | 42.16 | 40.15 | 41.72 | 41.61 | qfq | 45,800,699 | 1,891,647,408 | 4.88% |
| 2025-09-05 | 36.30 | 39.78 | 36.30 | 39.78 | 39.67 | qfq | 39,552,433 | 1,531,432,356 | 10.01% |
| 2025-09-04 | 35.40 | 36.97 | 35.23 | 36.16 | 36.06 | qfq | 30,486,482 | 1,104,524,529 | 2.15% |
| 2025-09-03 | 33.37 | 36.00 | 33.03 | 35.40 | 35.30 | qfq | 25,562,511 | 893,341,271 | 6.12% |
| 2025-09-02 | 34.01 | 34.17 | 32.88 | 33.36 | 33.27 | qfq | 11,833,201 | 395,678,908 | -1.94% |
| 2025-09-01 | 34.77 | 35.10 | 33.70 | 34.02 | 33.93 | qfq | 15,113,930 | 515,650,029 | -2.10% |
| 2025-08-29 | 34.68 | 35.00 | 34.28 | 34.75 | 34.66 | qfq | 13,771,427 | 478,212,753 | 0.26% |
| 2025-08-28 | 34.71 | 35.00 | 33.73 | 34.66 | 34.57 | qfq | 17,134,184 | 588,510,112 | -0.14% |
| 2025-08-27 | 34.63 | 35.98 | 34.44 | 34.71 | 34.62 | qfq | 28,248,067 | 990,849,929 | 2.18% |
| 2025-08-26 | 32.84 | 34.36 | 32.63 | 33.97 | 33.88 | qfq | 16,935,284 | 567,897,945 | 2.85% |
| 2025-08-25 | 32.00 | 33.65 | 31.99 | 33.03 | 32.94 | qfq | 19,799,909 | 655,473,205 | 2.87% |
| 2025-08-22 | 32.36 | 32.37 | 31.74 | 32.11 | 32.02 | qfq | 9,897,490 | 316,258,339 | -0.19% |
| 2025-08-21 | 32.35 | 32.61 | 32.00 | 32.17 | 32.08 | qfq | 8,542,947 | 275,901,336 | -1.05% |
| 2025-08-20 | 32.18 | 32.53 | 31.91 | 32.51 | 32.42 | qfq | 8,557,048 | 276,146,548 | 0.68% |
| 2025-08-19 | 32.89 | 32.96 | 32.13 | 32.29 | 32.20 | qfq | 12,225,841 | 396,102,854 | -1.82% |
| 2025-08-18 | 33.53 | 33.81 | 32.60 | 32.89 | 32.80 | qfq | 17,191,917 | 565,903,640 | -2.72% |
| 2025-08-15 | 32.93 | 34.39 | 32.90 | 33.81 | 33.72 | qfq | 13,134,382 | 444,683,228 | 2.42% |
| 2025-08-14 | 33.33 | 33.78 | 32.71 | 33.01 | 32.92 | qfq | 11,367,221 | 376,976,157 | 0.18% |
| 2025-08-13 | 32.30 | 33.32 | 32.18 | 32.95 | 32.86 | qfq | 13,573,132 | 447,634,665 | 1.89% |
| 2025-08-12 | 32.54 | 32.77 | 32.10 | 32.34 | 32.25 | qfq | 6,940,257 | 224,559,353 | -0.52% |
| 2025-08-11 | 31.93 | 32.96 | 31.80 | 32.51 | 32.42 | qfq | 12,655,602 | 412,633,288 | 1.69% |
| 2025-08-08 | 31.31 | 32.35 | 31.13 | 31.97 | 31.88 | qfq | 12,270,726 | 391,250,304 | 1.78% |
| 2025-08-07 | 31.20 | 31.71 | 31.20 | 31.41 | 31.32 | qfq | 10,875,747 | 341,546,687 | 0.03% |
| 2025-08-06 | 33.21 | 33.29 | 30.50 | 31.40 | 31.31 | qfq | 33,309,350 | 1,045,773,237 | -4.33% |
| 2025-08-05 | 32.75 | 33.00 | 32.50 | 32.82 | 32.73 | qfq | 8,425,343 | 276,125,259 | 0.21% |
| 2025-08-04 | 32.60 | 32.86 | 32.22 | 32.75 | 32.66 | qfq | 8,656,053 | 282,464,190 | -0.30% |
| 2025-08-01 | 31.93 | 33.09 | 31.58 | 32.85 | 32.76 | qfq | 17,082,361 | 557,887,900 | 2.91% |
| 2025-07-31 | 31.96 | 32.79 | 31.75 | 31.92 | 31.83 | qfq | 10,657,493 | 343,122,025 | -0.19% |
| 2025-07-30 | 31.75 | 32.17 | 31.63 | 31.98 | 31.89 | qfq | 7,154,497 | 228,397,493 | 0.69% |
| 2025-07-29 | 32.24 | 32.38 | 31.55 | 31.76 | 31.67 | qfq | 9,587,744 | 304,957,980 | -1.52% |
| 2025-07-28 | 32.08 | 32.46 | 31.90 | 32.25 | 32.16 | qfq | 6,169,550 | 198,949,903 | 0.37% |
| 2025-07-25 | 31.79 | 32.40 | 31.61 | 32.13 | 32.04 | qfq | 9,994,807 | 319,809,448 | 0.85% |
| 2025-07-24 | 31.65 | 31.97 | 31.33 | 31.86 | 31.77 | qfq | 8,327,023 | 264,019,272 | 0.22% |
| 2025-07-23 | 32.35 | 32.48 | 31.53 | 31.79 | 31.70 | qfq | 12,496,140 | 399,927,981 | -2.09% |
| 2025-07-22 | 32.44 | 33.00 | 32.20 | 32.47 | 32.38 | qfq | 15,053,051 | 489,075,135 | 1.28% |
| 2025-07-21 | 32.45 | 32.53 | 32.02 | 32.06 | 31.97 | qfq | 8,266,451 | 265,584,348 | -1.26% |
| 2025-07-18 | 32.60 | 32.77 | 32.00 | 32.47 | 32.38 | qfq | 8,220,502 | 265,911,092 | 0.15% |
| 2025-07-17 | 32.06 | 32.66 | 32.05 | 32.42 | 32.33 | qfq | 8,283,496 | 268,049,545 | 1.12% |
| 2025-07-16 | 32.55 | 32.80 | 31.91 | 32.06 | 31.97 | qfq | 11,846,198 | 381,659,735 | -1.63% |
| 2025-07-15 | 32.78 | 33.01 | 32.53 | 32.59 | 32.50 | qfq | 8,165,000 | 267,327,791 | -0.73% |
| 2025-07-14 | 32.22 | 32.98 | 32.00 | 32.83 | 32.74 | qfq | 13,048,263 | 425,767,692 | 1.77% |
| 2025-07-11 | 32.84 | 32.91 | 31.86 | 32.26 | 32.17 | qfq | 16,390,900 | 530,047,016 | -2.06% |
| 2025-07-10 | 33.25 | 33.58 | 32.70 | 32.94 | 32.85 | qfq | 13,672,234 | 450,591,630 | -1.99% |
| 2025-07-09 | 34.50 | 34.90 | 33.26 | 33.61 | 33.52 | qfq | 23,046,634 | 781,710,379 | -0.88% |
| 2025-07-08 | 32.82 | 34.25 | 32.68 | 33.91 | 33.82 | qfq | 16,163,900 | 545,198,085 | 3.38% |
| 2025-07-07 | 32.96 | 33.18 | 32.67 | 32.80 | 32.71 | qfq | 9,272,300 | 304,324,157 | -0.67% |
| 2025-07-04 | 34.48 | 34.49 | 32.57 | 33.02 | 32.93 | qfq | 21,053,106 | 700,561,555 | -4.23% |
| 2025-07-03 | 33.77 | 34.95 | 33.01 | 34.48 | 34.39 | qfq | 17,708,871 | 602,084,768 | 3.05% |
| 2025-07-02 | 33.95 | 34.25 | 32.50 | 33.46 | 33.37 | qfq | 16,275,700 | 542,843,924 | 0.48% |
| 2025-07-01 | 32.79 | 33.63 | 32.53 | 33.30 | 33.21 | qfq | 14,181,900 | 468,165,739 | 1.22% |
| 2025-06-30 | 31.51 | 33.00 | 31.49 | 32.90 | 32.81 | qfq | 16,818,341 | 547,158,402 | 4.41% |
| 2025-06-27 | 30.63 | 31.75 | 30.63 | 31.51 | 31.42 | qfq | 11,065,703 | 348,346,479 | 1.51% |
| 2025-06-26 | 30.10 | 31.32 | 30.10 | 31.04 | 30.96 | qfq | 13,701,000 | 423,607,959 | 1.70% |
| 2025-06-25 | 30.68 | 30.87 | 29.50 | 30.52 | 30.44 | qfq | 20,127,938 | 608,881,248 | -1.71% |
| 2025-06-24 | 31.00 | 31.27 | 30.49 | 31.05 | 30.97 | qfq | 11,097,739 | 343,039,625 | 0.03% |
| 2025-06-23 | 30.74 | 31.65 | 30.45 | 31.04 | 30.96 | qfq | 13,192,398 | 411,068,194 | 1.67% |
| 2025-06-20 | 30.80 | 31.07 | 30.40 | 30.53 | 30.37 | qfq | 9,408,087 | 288,456,652 | -1.20% |
| 2025-06-19 | 31.74 | 31.85 | 30.67 | 30.90 | 30.74 | qfq | 12,604,097 | 390,861,459 | -2.49% |
| 2025-06-18 | 30.57 | 31.77 | 30.50 | 31.69 | 31.52 | qfq | 16,326,200 | 511,604,556 | 3.12% |
| 2025-06-17 | 30.65 | 31.50 | 30.60 | 30.73 | 30.57 | qfq | 15,254,906 | 472,499,051 | 0.03% |
| 2025-06-16 | 30.57 | 31.91 | 30.15 | 30.72 | 30.56 | qfq | 25,902,333 | 800,915,955 | 0.59% |
| 2025-06-13 | 29.80 | 30.99 | 29.61 | 30.54 | 30.38 | qfq | 21,227,236 | 649,913,303 | 1.80% |
| 2025-06-12 | 30.34 | 30.40 | 29.36 | 30.00 | 29.84 | qfq | 14,477,576 | 431,412,556 | -0.43% |
| 2025-06-11 | 28.48 | 30.38 | 28.30 | 30.13 | 29.97 | qfq | 18,581,383 | 551,966,271 | 6.05% |
| 2025-06-10 | 29.33 | 29.39 | 28.20 | 28.41 | 28.26 | qfq | 10,192,607 | 291,746,062 | -2.84% |
| 2025-06-09 | 28.04 | 29.40 | 27.92 | 29.24 | 29.08 | qfq | 14,452,187 | 419,827,901 | 4.77% |
| 2025-06-06 | 27.79 | 28.10 | 27.61 | 27.91 | 27.76 | qfq | 4,752,313 | 132,547,908 | 0.40% |
| 2025-06-05 | 27.69 | 27.98 | 27.53 | 27.80 | 27.65 | qfq | 4,844,825 | 134,840,515 | 0.40% |
| 2025-06-04 | 27.63 | 27.81 | 27.46 | 27.69 | 27.54 | qfq | 5,096,653 | 141,018,452 | 0.36% |
| 2025-06-03 | 27.30 | 27.88 | 27.03 | 27.59 | 27.44 | qfq | 7,915,695 | 218,611,977 | 0.69% |
| 2025-05-30 | 27.42 | 27.86 | 27.31 | 27.40 | 27.25 | qfq | 5,142,925 | 141,677,775 | -0.22% |
| 2025-05-29 | 27.63 | 27.76 | 27.34 | 27.46 | 27.31 | qfq | 6,988,109 | 192,506,836 | -0.69% |
| 2025-05-28 | 27.51 | 27.85 | 27.47 | 27.65 | 27.50 | qfq | 5,144,966 | 142,170,120 | 0.51% |
| 2025-05-27 | 27.80 | 27.91 | 27.48 | 27.51 | 27.36 | qfq | 5,861,705 | 161,896,749 | -1.04% |
| 2025-05-26 | 27.89 | 28.09 | 27.52 | 27.80 | 27.65 | qfq | 7,070,502 | 196,286,723 | -0.29% |
| 2025-05-23 | 28.34 | 28.68 | 27.85 | 27.88 | 27.73 | qfq | 7,850,439 | 221,398,175 | -1.90% |
| 2025-05-22 | 29.11 | 29.11 | 28.36 | 28.42 | 28.27 | qfq | 7,545,690 | 216,434,930 | -2.47% |
| 2025-05-21 | 28.60 | 29.81 | 28.57 | 29.14 | 28.98 | qfq | 14,030,932 | 410,606,095 | 2.35% |
| 2025-05-20 | 28.28 | 28.75 | 28.18 | 28.47 | 28.32 | qfq | 9,179,618 | 260,992,642 | 0.67% |
| 2025-05-19 | 27.85 | 28.68 | 27.85 | 28.28 | 28.13 | qfq | 9,854,802 | 279,566,665 | 0.75% |
| 2025-05-16 | 28.48 | 28.73 | 27.55 | 28.07 | 27.92 | qfq | 14,580,820 | 409,736,714 | -1.78% |
| 2025-05-15 | 28.88 | 29.20 | 28.40 | 28.58 | 28.43 | qfq | 13,675,321 | 393,086,513 | 0.53% |
| 2025-05-14 | 28.20 | 28.50 | 28.00 | 28.43 | 28.28 | qfq | 10,069,090 | 284,540,326 | 0.21% |
| 2025-05-13 | 28.52 | 28.73 | 28.00 | 28.37 | 28.22 | qfq | 11,778,089 | 333,269,718 | -0.49% |
| 2025-05-12 | 28.33 | 28.72 | 28.00 | 28.51 | 28.36 | qfq | 9,165,442 | 260,604,941 | 0.85% |
| 2025-05-09 | 28.12 | 28.78 | 28.00 | 28.27 | 28.12 | qfq | 10,906,347 | 309,277,840 | 0.04% |
| 2025-05-08 | 28.82 | 28.84 | 28.10 | 28.26 | 28.11 | qfq | 14,571,102 | 413,423,299 | -2.35% |
| 2025-05-07 | 28.50 | 29.50 | 28.45 | 28.94 | 28.79 | qfq | 23,824,065 | 692,434,334 | 3.73% |
| 2025-05-06 | 27.73 | 27.95 | 27.30 | 27.90 | 27.75 | qfq | 14,223,415 | 393,806,343 | 1.16% |
| 2025-04-30 | 27.02 | 27.85 | 27.02 | 27.58 | 27.43 | qfq | 10,955,500 | 301,105,334 | 1.40% |
| 2025-04-29 | 27.38 | 27.58 | 26.90 | 27.20 | 27.05 | qfq | 9,021,805 | 245,924,602 | -1.16% |
| 2025-04-28 | 27.32 | 28.11 | 27.22 | 27.52 | 27.37 | qfq | 13,972,729 | 386,289,395 | 0.26% |
| 2025-04-25 | 27.00 | 27.78 | 26.91 | 27.45 | 27.30 | qfq | 12,579,563 | 343,492,220 | 1.67% |
| 2025-04-24 | 27.15 | 28.10 | 26.86 | 27.00 | 26.86 | qfq | 17,137,974 | 468,704,577 | -0.55% |
| 2025-04-23 | 27.57 | 27.68 | 27.02 | 27.15 | 27.01 | qfq | 19,111,652 | 520,583,355 | -1.84% |
| 2025-04-22 | 27.49 | 28.45 | 26.95 | 27.66 | 27.51 | qfq | 31,594,971 | 877,866,453 | -0.36% |
| 2025-04-21 | 27.20 | 28.58 | 27.00 | 27.76 | 27.61 | qfq | 32,154,352 | 890,511,080 | 2.85% |
| 2025-04-18 | 25.60 | 27.22 | 25.60 | 26.99 | 26.85 | qfq | 22,300,374 | 592,145,660 | 4.61% |
| 2025-04-17 | 25.57 | 26.42 | 25.36 | 25.80 | 25.66 | qfq | 18,554,970 | 480,207,269 | 0.39% |
| 2025-04-16 | 26.02 | 26.08 | 25.35 | 25.70 | 25.56 | qfq | 19,290,400 | 494,937,912 | -1.80% |
| 2025-04-15 | 25.79 | 26.27 | 25.24 | 26.17 | 26.03 | qfq | 37,429,440 | 962,321,546 | 4.51% |
| 2025-04-14 | 24.60 | 25.04 | 24.60 | 25.04 | 24.91 | qfq | 15,884,179 | 396,968,250 | 10.02% |
| 2025-04-11 | 21.86 | 23.10 | 21.70 | 22.76 | 22.64 | qfq | 11,460,403 | 258,940,482 | 4.07% |
| 2025-04-10 | 22.60 | 22.80 | 21.81 | 21.87 | 21.75 | qfq | 8,867,144 | 196,663,823 | -1.09% |
| 2025-04-09 | 21.50 | 22.33 | 20.82 | 22.11 | 21.99 | qfq | 8,504,802 | 184,228,557 | 1.47% |
| 2025-04-08 | 21.30 | 21.93 | 21.28 | 21.79 | 21.67 | qfq | 11,933,696 | 258,446,194 | 3.91% |
| 2025-04-07 | 21.20 | 22.64 | 20.55 | 20.97 | 20.86 | qfq | 15,273,250 | 331,480,579 | -8.15% |
| 2025-04-03 | 23.40 | 23.46 | 22.80 | 22.83 | 22.71 | qfq | 6,674,818 | 153,938,711 | -2.77% |
| 2025-04-02 | 23.45 | 23.95 | 23.25 | 23.48 | 23.35 | qfq | 6,772,154 | 159,901,979 | -0.09% |
| 2025-04-01 | 23.89 | 24.20 | 23.42 | 23.50 | 23.37 | qfq | 7,100,426 | 167,610,825 | -1.38% |
| 2025-03-31 | 23.99 | 24.12 | 23.40 | 23.83 | 23.70 | qfq | 8,051,044 | 191,027,220 | -0.67% |
| 2025-03-28 | 23.86 | 24.26 | 23.59 | 23.99 | 23.86 | qfq | 9,033,099 | 215,898,421 | 0.59% |
| 2025-03-27 | 23.80 | 24.07 | 23.02 | 23.85 | 23.72 | qfq | 10,889,952 | 258,435,792 | -0.58% |
| 2025-03-26 | 23.31 | 24.32 | 23.16 | 23.99 | 23.86 | qfq | 16,169,182 | 387,746,308 | 2.09% |
| 2025-03-25 | 23.57 | 24.57 | 23.37 | 23.50 | 23.37 | qfq | 18,225,577 | 433,344,411 | -2.61% |
| 2025-03-24 | 24.73 | 25.10 | 23.43 | 24.13 | 24.00 | qfq | 31,060,895 | 753,472,545 | 2.42% |
| 2025-03-21 | 23.32 | 24.20 | 23.32 | 23.56 | 23.43 | qfq | 20,597,388 | 492,217,337 | 1.73% |
| 2025-03-20 | 22.50 | 23.86 | 22.50 | 23.16 | 23.04 | qfq | 22,249,490 | 521,559,838 | 2.98% |
| 2025-03-19 | 22.70 | 23.17 | 22.40 | 22.49 | 22.37 | qfq | 13,362,149 | 304,102,726 | -1.01% |
| 2025-03-18 | 22.60 | 22.98 | 22.48 | 22.72 | 22.60 | qfq | 7,565,170 | 171,736,444 | 0.44% |
| 2025-03-17 | 22.25 | 22.82 | 22.23 | 22.62 | 22.50 | qfq | 10,299,262 | 232,539,743 | 1.89% |
| 2025-03-14 | 21.80 | 22.65 | 21.79 | 22.20 | 22.08 | qfq | 11,548,258 | 256,969,509 | 1.83% |
| 2025-03-13 | 21.64 | 22.23 | 21.54 | 21.80 | 21.68 | qfq | 6,239,900 | 136,034,027 | 0.69% |
| 2025-03-12 | 21.83 | 21.90 | 21.58 | 21.65 | 21.53 | qfq | 4,870,306 | 105,744,337 | -0.69% |
| 2025-03-11 | 21.54 | 21.90 | 21.50 | 21.80 | 21.68 | qfq | 5,718,036 | 124,316,594 | 0.05% |
| 2025-03-10 | 22.02 | 22.10 | 21.50 | 21.79 | 21.67 | qfq | 6,563,868 | 142,562,470 | -0.82% |
| 2025-03-07 | 21.98 | 22.14 | 21.83 | 21.97 | 21.85 | qfq | 6,105,100 | 134,071,413 | -0.05% |
| 2025-03-06 | 22.04 | 22.08 | 21.78 | 21.98 | 21.86 | qfq | 9,251,255 | 203,073,931 | -0.27% |
| 2025-03-05 | 21.35 | 22.63 | 21.28 | 22.04 | 21.92 | qfq | 17,804,457 | 393,253,843 | 3.57% |
| 2025-03-04 | 21.13 | 21.40 | 20.80 | 21.28 | 21.17 | qfq | 8,640,137 | 182,424,367 | 0.71% |
| 2025-03-03 | 20.71 | 21.99 | 20.68 | 21.13 | 21.02 | qfq | 16,915,959 | 362,410,636 | 3.02% |
| 2025-02-28 | 20.44 | 20.80 | 20.26 | 20.51 | 20.40 | qfq | 11,210,800 | 230,134,977 | 0.05% |
| 2025-02-27 | 20.71 | 20.85 | 20.25 | 20.50 | 20.39 | qfq | 8,078,852 | 165,599,518 | -0.97% |
| 2025-02-26 | 20.30 | 20.80 | 20.25 | 20.70 | 20.59 | qfq | 12,093,767 | 249,073,922 | 1.97% |
| 2025-02-25 | 19.53 | 20.76 | 19.47 | 20.30 | 20.19 | qfq | 23,588,743 | 480,168,694 | 2.94% |
| 2025-02-24 | 19.57 | 20.05 | 19.56 | 19.72 | 19.61 | qfq | 10,245,987 | 202,349,443 | -0.50% |
| 2025-02-21 | 19.98 | 20.16 | 19.70 | 19.82 | 19.71 | qfq | 8,740,925 | 173,614,740 | -0.35% |
| 2025-02-20 | 20.06 | 20.26 | 19.72 | 19.89 | 19.78 | qfq | 8,715,940 | 173,288,779 | -0.85% |
| 2025-02-19 | 19.32 | 20.41 | 19.29 | 20.06 | 19.95 | qfq | 21,075,719 | 421,649,474 | 2.92% |
| 2025-02-18 | 19.50 | 19.79 | 19.37 | 19.49 | 19.39 | qfq | 11,734,794 | 229,735,436 | -0.26% |
| 2025-02-17 | 19.64 | 19.74 | 19.38 | 19.54 | 19.44 | qfq | 9,426,512 | 184,293,015 | -0.51% |
| 2025-02-14 | 19.53 | 19.97 | 19.44 | 19.64 | 19.54 | qfq | 11,082,860 | 218,606,679 | 0.67% |
| 2025-02-13 | 19.58 | 19.80 | 19.48 | 19.51 | 19.41 | qfq | 7,604,900 | 148,990,620 | -0.76% |
| 2025-02-12 | 19.70 | 19.80 | 19.47 | 19.66 | 19.56 | qfq | 9,806,103 | 192,326,021 | -0.56% |
| 2025-02-11 | 20.00 | 20.12 | 19.72 | 19.77 | 19.66 | qfq | 10,861,095 | 215,678,915 | -1.74% |
| 2025-02-10 | 19.77 | 20.20 | 19.34 | 20.12 | 20.01 | qfq | 16,985,738 | 335,416,534 | 2.34% |
| 2025-02-07 | 19.44 | 20.08 | 19.33 | 19.66 | 19.56 | qfq | 16,700,024 | 329,748,042 | 1.13% |
| 2025-02-06 | 19.40 | 19.59 | 19.17 | 19.44 | 19.34 | qfq | 10,855,268 | 210,377,519 | -0.31% |
| 2025-02-05 | 19.89 | 19.93 | 19.34 | 19.50 | 19.40 | qfq | 7,919,780 | 155,130,683 | -1.81% |
| 2025-01-27 | 20.08 | 20.23 | 19.79 | 19.86 | 19.75 | qfq | 5,796,809 | 115,497,066 | -1.10% |
| 2025-01-24 | 19.60 | 20.19 | 19.58 | 20.08 | 19.97 | qfq | 9,316,060 | 186,617,566 | 1.41% |
| 2025-01-23 | 20.38 | 20.50 | 19.78 | 19.80 | 19.69 | qfq | 10,355,367 | 206,939,950 | -2.32% |
| 2025-01-22 | 19.99 | 20.50 | 19.81 | 20.27 | 20.16 | qfq | 10,161,060 | 205,413,263 | 0.80% |
| 2025-01-21 | 19.75 | 20.41 | 19.55 | 20.11 | 20.00 | qfq | 13,713,941 | 274,582,519 | 2.13% |
| 2025-01-20 | 19.73 | 20.15 | 19.60 | 19.69 | 19.58 | qfq | 10,957,272 | 216,587,248 | -1.01% |
| 2025-01-17 | 19.75 | 20.98 | 19.59 | 19.89 | 19.78 | qfq | 16,830,326 | 341,380,822 | 1.53% |
| 2025-01-16 | 19.85 | 20.14 | 19.41 | 19.59 | 19.49 | qfq | 8,102,178 | 159,891,087 | -0.91% |
| 2025-01-15 | 20.00 | 20.00 | 19.50 | 19.77 | 19.66 | qfq | 7,549,400 | 148,790,720 | -1.00% |
| 2025-01-14 | 19.44 | 20.00 | 19.22 | 19.97 | 19.86 | qfq | 10,587,891 | 209,254,562 | 2.99% |
| 2025-01-13 | 19.05 | 19.68 | 18.93 | 19.39 | 19.29 | qfq | 11,244,741 | 218,200,721 | 0.94% |
| 2025-01-10 | 19.03 | 19.40 | 18.69 | 19.21 | 19.11 | qfq | 10,721,400 | 205,123,294 | 0.79% |
| 2025-01-09 | 19.00 | 19.49 | 18.95 | 19.06 | 18.96 | qfq | 6,684,414 | 128,323,344 | -0.47% |
| 2025-01-08 | 19.11 | 19.41 | 18.76 | 19.15 | 19.05 | qfq | 9,393,406 | 179,373,480 | -0.78% |
| 2025-01-07 | 19.53 | 19.58 | 19.10 | 19.30 | 19.20 | qfq | 8,531,181 | 164,869,794 | -1.13% |
| 2025-01-06 | 19.40 | 19.85 | 19.31 | 19.52 | 19.42 | qfq | 6,181,940 | 120,803,325 | 0.62% |
| 2025-01-03 | 19.89 | 20.30 | 19.36 | 19.40 | 19.30 | qfq | 9,174,557 | 181,574,972 | -1.47% |
| 2025-01-02 | 20.49 | 20.50 | 19.50 | 19.69 | 19.58 | qfq | 8,877,606 | 176,832,319 | -3.90% |
| 2024-12-31 | 20.70 | 20.84 | 20.43 | 20.49 | 20.38 | qfq | 7,162,800 | 147,333,526 | -1.16% |
| 2024-12-30 | 20.78 | 21.30 | 20.67 | 20.73 | 20.62 | qfq | 7,145,620 | 149,271,094 | -0.48% |
| 2024-12-27 | 21.00 | 21.33 | 20.81 | 20.83 | 20.72 | qfq | 6,554,494 | 137,638,349 | -0.81% |
| 2024-12-26 | 20.76 | 21.12 | 20.60 | 21.00 | 20.89 | qfq | 8,385,029 | 174,959,175 | 1.16% |
| 2024-12-25 | 21.59 | 21.59 | 20.53 | 20.76 | 20.65 | qfq | 12,325,800 | 256,675,927 | -3.53% |
| 2024-12-24 | 21.30 | 21.85 | 21.30 | 21.52 | 21.41 | qfq | 6,056,940 | 130,673,344 | 1.18% |
| 2024-12-23 | 21.50 | 21.84 | 21.20 | 21.27 | 21.16 | qfq | 7,938,968 | 170,560,846 | -1.57% |
| 2024-12-20 | 22.39 | 23.30 | 21.58 | 21.61 | 21.49 | qfq | 13,126,700 | 289,153,974 | -2.75% |
| 2024-12-19 | 21.90 | 22.35 | 21.69 | 22.22 | 22.10 | qfq | 8,199,678 | 180,024,248 | 0.32% |
| 2024-12-18 | 22.20 | 22.29 | 22.00 | 22.15 | 22.03 | qfq | 5,314,903 | 117,714,747 | 0.32% |
| 2024-12-17 | 22.50 | 22.70 | 21.96 | 22.08 | 21.96 | qfq | 9,256,749 | 206,172,916 | -2.21% |
| 2024-12-16 | 23.16 | 23.50 | 22.19 | 22.58 | 22.46 | qfq | 13,385,755 | 303,916,813 | -2.29% |
| 2024-12-13 | 22.89 | 23.36 | 22.77 | 23.11 | 22.99 | qfq | 11,907,887 | 275,914,163 | 0.26% |
| 2024-12-12 | 22.97 | 23.45 | 22.77 | 23.05 | 22.93 | qfq | 9,128,744 | 210,507,050 | 0.39% |
| 2024-12-11 | 22.70 | 23.00 | 22.54 | 22.96 | 22.84 | qfq | 7,912,397 | 180,771,168 | 0.97% |
| 2024-12-10 | 23.08 | 23.40 | 22.44 | 22.74 | 22.62 | qfq | 16,642,192 | 379,384,794 | 1.16% |
| 2024-12-09 | 22.45 | 22.84 | 22.32 | 22.48 | 22.36 | qfq | 7,232,453 | 163,063,280 | -0.75% |
| 2024-12-06 | 22.57 | 22.80 | 22.26 | 22.65 | 22.53 | qfq | 7,312,739 | 165,032,150 | 0.31% |
| 2024-12-05 | 22.53 | 22.69 | 22.32 | 22.58 | 22.46 | qfq | 7,566,950 | 169,954,901 | -0.44% |
| 2024-12-04 | 23.18 | 23.37 | 22.49 | 22.68 | 22.56 | qfq | 10,084,700 | 230,242,589 | -2.79% |
| 2024-12-03 | 23.48 | 24.05 | 23.21 | 23.33 | 23.21 | qfq | 12,045,368 | 283,735,881 | -0.64% |
| 2024-12-02 | 23.33 | 23.88 | 23.14 | 23.48 | 23.35 | qfq | 15,177,145 | 356,687,037 | 0.09% |
| 2024-11-29 | 23.07 | 23.90 | 23.05 | 23.46 | 23.33 | qfq | 15,329,600 | 361,571,482 | 0.69% |
| 2024-11-28 | 23.39 | 24.38 | 23.01 | 23.30 | 23.18 | qfq | 25,436,259 | 604,393,855 | 1.35% |
| 2024-11-27 | 21.90 | 22.99 | 21.70 | 22.99 | 22.87 | qfq | 15,564,780 | 349,576,152 | 4.41% |
| 2024-11-26 | 22.20 | 22.48 | 21.93 | 22.02 | 21.90 | qfq | 5,698,650 | 126,525,360 | -1.21% |
| 2024-11-25 | 21.58 | 22.65 | 21.58 | 22.29 | 22.17 | qfq | 14,078,602 | 313,092,960 | 3.34% |
| 2024-11-22 | 22.50 | 22.71 | 21.55 | 21.57 | 21.45 | qfq | 11,989,475 | 264,531,992 | -4.64% |
| 2024-11-21 | 22.70 | 23.02 | 22.40 | 22.62 | 22.50 | qfq | 8,825,303 | 200,322,825 | -0.62% |
| 2024-11-20 | 22.50 | 22.95 | 22.30 | 22.76 | 22.64 | qfq | 10,757,789 | 243,358,386 | 0.18% |
| 2024-11-19 | 22.16 | 22.74 | 21.95 | 22.72 | 22.60 | qfq | 12,618,299 | 281,126,475 | 2.62% |
| 2024-11-18 | 21.90 | 23.01 | 21.77 | 22.14 | 22.02 | qfq | 18,279,072 | 409,632,813 | 1.33% |
| 2024-11-15 | 22.50 | 22.59 | 21.81 | 21.85 | 21.73 | qfq | 11,597,851 | 257,810,551 | -2.89% |
| 2024-11-14 | 23.32 | 23.32 | 22.45 | 22.50 | 22.38 | qfq | 11,146,642 | 253,772,962 | -2.89% |
| 2024-11-13 | 23.00 | 23.33 | 22.78 | 23.17 | 23.05 | qfq | 11,739,009 | 270,436,995 | 0.17% |
| 2024-11-12 | 23.60 | 24.12 | 22.78 | 23.13 | 23.01 | qfq | 23,104,477 | 542,018,156 | -1.87% |
| 2024-11-11 | 23.28 | 23.72 | 22.99 | 23.57 | 23.44 | qfq | 20,282,494 | 474,424,645 | 1.25% |
| 2024-11-08 | 23.88 | 24.04 | 23.05 | 23.28 | 23.16 | qfq | 20,469,180 | 480,399,719 | -1.69% |
| 2024-11-07 | 24.07 | 24.07 | 23.45 | 23.68 | 23.55 | qfq | 16,325,854 | 386,036,771 | -1.78% |
| 2024-11-06 | 23.82 | 25.08 | 23.82 | 24.11 | 23.98 | qfq | 25,325,171 | 620,483,658 | 0.96% |
| 2024-11-05 | 23.32 | 24.05 | 23.03 | 23.88 | 23.75 | qfq | 18,895,693 | 447,074,124 | 2.40% |
| 2024-11-04 | 23.17 | 23.88 | 23.07 | 23.32 | 23.20 | qfq | 11,794,330 | 275,503,928 | 0.65% |
| 2024-11-01 | 23.36 | 23.65 | 22.92 | 23.17 | 23.05 | qfq | 14,090,861 | 328,268,578 | -1.95% |
| 2024-10-31 | 23.93 | 24.28 | 23.45 | 23.63 | 23.50 | qfq | 17,028,286 | 404,622,069 | 0.34% |
| 2024-10-30 | 23.01 | 23.96 | 23.01 | 23.55 | 23.42 | qfq | 16,890,337 | 397,696,826 | 0.90% |
| 2024-10-29 | 23.52 | 24.23 | 23.00 | 23.34 | 23.22 | qfq | 23,009,898 | 538,207,338 | -2.34% |
| 2024-10-28 | 24.48 | 24.48 | 23.70 | 23.90 | 23.77 | qfq | 21,851,494 | 522,393,065 | -2.37% |
| 2024-10-25 | 23.01 | 24.67 | 23.01 | 24.48 | 24.35 | qfq | 35,017,976 | 845,889,096 | 5.97% |
| 2024-10-24 | 23.09 | 23.60 | 22.80 | 23.10 | 22.98 | qfq | 24,603,995 | 567,810,505 | -1.58% |
| 2024-10-23 | 22.95 | 24.68 | 22.65 | 23.47 | 23.34 | qfq | 61,003,841 | 1,455,042,914 | 4.08% |
| 2024-10-22 | 20.90 | 22.65 | 20.52 | 22.55 | 22.43 | qfq | 49,066,805 | 1,081,040,510 | 8.00% |
| 2024-10-21 | 20.61 | 21.35 | 20.50 | 20.88 | 20.77 | qfq | 25,911,429 | 543,857,682 | 1.41% |
| 2024-10-18 | 20.00 | 21.06 | 19.95 | 20.59 | 20.48 | qfq | 20,701,631 | 425,591,576 | 2.34% |
| 2024-10-17 | 20.33 | 20.58 | 20.10 | 20.12 | 20.01 | qfq | 11,463,386 | 232,535,161 | -0.40% |
| 2024-10-16 | 20.02 | 20.52 | 19.91 | 20.20 | 20.09 | qfq | 11,737,039 | 237,192,481 | -1.46% |
| 2024-10-15 | 20.88 | 21.21 | 20.50 | 20.50 | 20.39 | qfq | 13,253,786 | 275,562,422 | -2.75% |
| 2024-10-14 | 20.84 | 21.18 | 20.15 | 21.08 | 20.97 | qfq | 17,599,944 | 364,671,332 | 1.54% |
| 2024-10-11 | 21.79 | 21.86 | 20.50 | 20.76 | 20.65 | qfq | 22,651,251 | 476,789,674 | -7.16% |
| 2024-10-10 | 21.68 | 23.00 | 21.68 | 22.36 | 22.24 | qfq | 34,886,109 | 784,066,443 | 3.14% |
| 2024-10-09 | 23.02 | 23.25 | 21.62 | 21.68 | 21.56 | qfq | 32,174,968 | 720,541,113 | -9.40% |
| 2024-10-08 | 25.28 | 25.28 | 22.99 | 23.93 | 23.80 | qfq | 40,283,559 | 970,705,584 | 4.13% |
| 2024-09-30 | 21.80 | 22.98 | 21.33 | 22.98 | 22.86 | qfq | 34,651,358 | 773,495,921 | 9.95% |
| 2024-09-27 | 19.19 | 20.90 | 19.19 | 20.90 | 20.79 | qfq | 31,813,942 | 648,578,065 | 10.00% |
| 2024-09-26 | 18.36 | 19.02 | 17.94 | 19.00 | 18.90 | qfq | 13,546,676 | 250,507,814 | 3.43% |
| 2024-09-25 | 18.66 | 19.28 | 18.31 | 18.37 | 18.27 | qfq | 15,660,197 | 294,492,085 | -1.08% |
| 2024-09-24 | 17.48 | 18.57 | 17.48 | 18.57 | 18.47 | qfq | 17,819,979 | 322,730,249 | 7.03% |
| 2024-09-23 | 18.09 | 18.13 | 17.26 | 17.35 | 17.26 | qfq | 16,407,405 | 288,694,353 | -4.41% |
| 2024-09-20 | 18.97 | 19.08 | 18.06 | 18.15 | 18.05 | qfq | 12,788,244 | 235,144,706 | -5.12% |
| 2024-09-19 | 19.28 | 19.49 | 18.94 | 19.13 | 19.03 | qfq | 6,549,899 | 125,610,988 | -0.26% |
| 2024-09-18 | 18.82 | 19.26 | 18.54 | 19.18 | 19.08 | qfq | 5,863,000 | 110,862,358 | 1.91% |
| 2024-09-13 | 19.71 | 20.09 | 18.80 | 18.82 | 18.72 | qfq | 8,809,532 | 168,667,831 | -3.39% |
| 2024-09-12 | 19.53 | 19.94 | 19.46 | 19.48 | 19.38 | qfq | 5,028,799 | 99,110,650 | -0.66% |
| 2024-09-11 | 19.08 | 19.85 | 19.00 | 19.61 | 19.51 | qfq | 9,403,100 | 183,093,615 | 2.35% |
| 2024-09-10 | 18.81 | 19.33 | 18.61 | 19.16 | 19.06 | qfq | 8,471,630 | 160,925,599 | 1.97% |
| 2024-09-09 | 19.38 | 19.53 | 18.72 | 18.79 | 18.69 | qfq | 7,258,164 | 138,121,904 | -3.69% |
| 2024-09-06 | 19.85 | 19.94 | 19.45 | 19.51 | 19.41 | qfq | 5,006,297 | 98,084,237 | -2.01% |
| 2024-09-05 | 20.00 | 20.25 | 19.86 | 19.91 | 19.80 | qfq | 4,300,032 | 86,083,581 | -0.65% |
| 2024-09-04 | 20.05 | 20.31 | 19.95 | 20.04 | 19.93 | qfq | 4,953,210 | 99,638,152 | -0.64% |
| 2024-09-03 | 19.78 | 20.40 | 19.70 | 20.17 | 20.06 | qfq | 7,524,098 | 151,688,973 | 2.18% |
| 2024-09-02 | 20.19 | 20.60 | 19.70 | 19.74 | 19.63 | qfq | 8,866,811 | 177,989,523 | -3.09% |
| 2024-08-30 | 19.45 | 20.71 | 19.14 | 20.37 | 20.26 | qfq | 14,321,696 | 287,976,409 | 4.09% |
| 2024-08-29 | 18.81 | 20.00 | 18.81 | 19.57 | 19.47 | qfq | 10,599,734 | 207,722,389 | 3.49% |
| 2024-08-28 | 18.65 | 18.99 | 18.54 | 18.91 | 18.81 | qfq | 3,590,923 | 67,511,017 | 1.01% |
| 2024-08-27 | 19.08 | 19.17 | 18.66 | 18.72 | 18.62 | qfq | 5,051,755 | 94,902,575 | -2.40% |
| 2024-08-26 | 18.96 | 19.38 | 18.93 | 19.18 | 19.08 | qfq | 5,460,615 | 104,792,808 | 1.80% |
| 2024-08-23 | 18.94 | 19.13 | 18.82 | 18.84 | 18.74 | qfq | 4,883,900 | 92,472,308 | -1.57% |
| 2024-08-22 | 19.64 | 19.69 | 19.06 | 19.14 | 19.04 | qfq | 5,064,800 | 97,547,824 | -0.67% |
| 2024-08-21 | 18.88 | 19.40 | 18.85 | 19.27 | 19.17 | qfq | 5,807,177 | 111,473,907 | 1.26% |
| 2024-08-20 | 19.48 | 19.59 | 18.85 | 19.03 | 18.93 | qfq | 6,620,370 | 126,153,741 | -2.21% |
| 2024-08-19 | 19.88 | 19.98 | 19.39 | 19.46 | 19.36 | qfq | 8,270,068 | 161,824,221 | -1.82% |
| 2024-08-16 | 20.00 | 20.10 | 19.78 | 19.82 | 19.71 | qfq | 6,866,198 | 136,665,774 | -1.20% |
| 2024-08-15 | 20.17 | 20.29 | 19.68 | 20.06 | 19.95 | qfq | 8,093,280 | 161,917,397 | -0.79% |
| 2024-08-14 | 20.75 | 20.83 | 20.10 | 20.22 | 20.11 | qfq | 6,746,433 | 137,197,530 | -3.02% |
| 2024-08-13 | 20.69 | 21.07 | 20.33 | 20.85 | 20.74 | qfq | 6,210,038 | 128,739,490 | 0.82% |
| 2024-08-12 | 21.34 | 21.50 | 20.41 | 20.68 | 20.57 | qfq | 6,756,502 | 140,411,117 | -0.34% |
| 2024-08-09 | 20.90 | 21.28 | 20.71 | 20.75 | 20.64 | qfq | 4,352,400 | 91,113,393 | -0.10% |
| 2024-08-08 | 20.82 | 20.98 | 20.43 | 20.77 | 20.66 | qfq | 6,239,500 | 128,973,664 | -0.67% |
| 2024-08-07 | 21.15 | 21.38 | 20.89 | 20.91 | 20.80 | qfq | 6,995,800 | 147,351,277 | -1.32% |
| 2024-08-06 | 21.03 | 21.64 | 20.96 | 21.19 | 21.08 | qfq | 6,673,568 | 141,521,281 | 2.12% |
| 2024-08-05 | 21.40 | 21.79 | 20.72 | 20.75 | 20.64 | qfq | 8,663,800 | 183,525,940 | -3.80% |
| 2024-08-02 | 21.77 | 21.99 | 21.50 | 21.57 | 21.45 | qfq | 6,127,724 | 133,243,961 | -1.33% |
| 2024-08-01 | 22.16 | 22.39 | 21.76 | 21.86 | 21.74 | qfq | 7,569,302 | 166,680,062 | -1.00% |
| 2024-07-31 | 21.55 | 22.24 | 21.28 | 22.08 | 21.96 | qfq | 12,681,759 | 276,887,097 | 2.32% |
| 2024-07-30 | 21.80 | 22.17 | 21.37 | 21.58 | 21.46 | qfq | 9,881,724 | 213,401,765 | -1.73% |
| 2024-07-29 | 22.31 | 22.57 | 21.80 | 21.96 | 21.84 | qfq | 13,718,991 | 303,325,740 | -2.27% |
| 2024-07-26 | 22.00 | 23.15 | 21.80 | 22.47 | 22.35 | qfq | 21,255,783 | 480,466,205 | 1.58% |
| 2024-07-25 | 21.56 | 22.46 | 21.55 | 22.12 | 22.00 | qfq | 19,650,828 | 432,899,395 | 1.75% |
| 2024-07-24 | 20.92 | 22.55 | 20.91 | 21.74 | 21.62 | qfq | 24,433,559 | 531,166,945 | 2.50% |
| 2024-07-23 | 21.60 | 21.75 | 21.12 | 21.21 | 21.10 | qfq | 20,065,722 | 429,684,840 | -1.85% |
| 2024-07-22 | 20.16 | 22.18 | 20.15 | 21.61 | 21.49 | qfq | 33,036,342 | 710,895,711 | 7.19% |
| 2024-07-19 | 19.80 | 20.45 | 19.80 | 20.16 | 20.05 | qfq | 8,761,218 | 177,092,126 | 0.50% |
| 2024-07-18 | 19.70 | 20.24 | 19.55 | 20.06 | 19.95 | qfq | 6,796,070 | 135,428,726 | 1.06% |
| 2024-07-17 | 20.12 | 20.33 | 19.68 | 19.85 | 19.74 | qfq | 6,270,266 | 124,782,986 | -1.49% |
| 2024-07-16 | 20.34 | 20.38 | 19.83 | 20.15 | 20.04 | qfq | 6,336,726 | 127,299,019 | -0.40% |
| 2024-07-15 | 20.41 | 20.54 | 20.16 | 20.23 | 20.12 | qfq | 5,220,270 | 106,001,072 | -0.88% |
| 2024-07-12 | 20.63 | 20.70 | 20.17 | 20.41 | 20.30 | qfq | 7,608,800 | 155,528,832 | -1.07% |
| 2024-07-11 | 20.73 | 20.96 | 20.30 | 20.63 | 20.52 | qfq | 9,310,150 | 192,150,285 | 0.93% |
| 2024-07-10 | 21.44 | 21.58 | 20.25 | 20.44 | 20.33 | qfq | 12,258,713 | 253,764,300 | -5.37% |
| 2024-07-09 | 20.94 | 21.76 | 20.70 | 21.60 | 21.48 | qfq | 9,160,399 | 195,236,436 | 3.90% |
| 2024-07-08 | 21.21 | 21.23 | 20.70 | 20.79 | 20.68 | qfq | 6,086,760 | 126,834,950 | -1.98% |
| 2024-07-05 | 21.55 | 21.68 | 21.10 | 21.21 | 21.10 | qfq | 6,167,978 | 131,255,370 | -1.94% |
| 2024-07-04 | 20.88 | 22.30 | 20.80 | 21.63 | 21.51 | qfq | 16,940,239 | 367,111,722 | 4.29% |
| 2024-07-03 | 21.71 | 21.71 | 20.74 | 20.74 | 20.63 | qfq | 12,709,899 | 266,481,714 | -4.07% |
| 2024-07-02 | 22.43 | 22.52 | 21.50 | 21.62 | 21.50 | qfq | 13,181,759 | 286,961,596 | -3.61% |
| 2024-07-01 | 22.88 | 23.15 | 22.26 | 22.43 | 22.31 | qfq | 5,979,200 | 134,405,557 | -1.97% |
| 2024-06-28 | 22.82 | 23.44 | 22.77 | 22.88 | 22.76 | qfq | 6,913,100 | 160,014,599 | -0.04% |
| 2024-06-27 | 23.39 | 23.39 | 22.82 | 22.89 | 22.77 | qfq | 4,084,396 | 94,085,512 | -2.60% |
| 2024-06-26 | 22.90 | 23.59 | 22.70 | 23.50 | 23.37 | qfq | 5,709,100 | 132,017,785 | 2.26% |
| 2024-06-25 | 23.55 | 23.67 | 22.84 | 22.98 | 22.86 | qfq | 6,934,179 | 160,642,693 | -2.50% |
| 2024-06-24 | 23.36 | 24.21 | 23.35 | 23.57 | 23.44 | qfq | 8,910,178 | 212,526,074 | 0.08% |
| 2024-06-21 | 22.76 | 23.74 | 22.59 | 23.55 | 23.42 | qfq | 8,437,801 | 196,542,401 | 3.79% |
| 2024-06-20 | 23.40 | 23.50 | 22.64 | 22.69 | 22.57 | qfq | 9,068,034 | 208,003,388 | -3.08% |
| 2024-06-19 | 24.16 | 24.16 | 23.40 | 23.41 | 23.29 | qfq | 6,716,515 | 158,655,653 | -3.26% |
| 2024-06-18 | 24.11 | 24.45 | 23.97 | 24.20 | 24.07 | qfq | 6,439,439 | 155,952,281 | 0.21% |
| 2024-06-17 | 23.47 | 24.58 | 23.47 | 24.15 | 24.02 | qfq | 8,724,523 | 211,152,404 | 2.24% |
| 2024-06-14 | 23.51 | 23.80 | 23.38 | 23.62 | 23.49 | qfq | 4,360,596 | 102,946,431 | -0.21% |
| 2024-06-13 | 23.59 | 23.82 | 23.47 | 23.67 | 23.54 | qfq | 4,284,609 | 101,338,182 | 0.34% |
| 2024-06-12 | 23.58 | 23.94 | 23.33 | 23.59 | 23.46 | qfq | 5,118,884 | 121,317,408 | -0.72% |
| 2024-06-11 | 23.26 | 23.87 | 23.11 | 23.76 | 23.45 | qfq | 7,733,325 | 182,539,004 | 1.32% |
| 2024-06-07 | 24.00 | 24.19 | 23.26 | 23.45 | 23.15 | qfq | 8,497,102 | 200,166,478 | -1.55% |
| 2024-06-06 | 24.01 | 24.37 | 23.73 | 23.82 | 23.51 | qfq | 9,355,108 | 223,876,510 | -0.83% |
| 2024-06-05 | 24.83 | 24.88 | 24.00 | 24.02 | 23.71 | qfq | 10,219,361 | 248,873,581 | -3.22% |
| 2024-06-04 | 24.31 | 24.91 | 24.12 | 24.82 | 24.50 | qfq | 7,499,913 | 184,038,624 | 2.10% |
| 2024-06-03 | 24.47 | 24.57 | 24.06 | 24.31 | 24.00 | qfq | 7,453,156 | 181,134,208 | -0.65% |
| 2024-05-31 | 24.71 | 24.84 | 24.47 | 24.47 | 24.15 | qfq | 6,379,046 | 156,831,703 | -1.09% |
| 2024-05-30 | 25.25 | 25.50 | 24.67 | 24.74 | 24.42 | qfq | 10,238,508 | 255,587,673 | -1.67% |
| 2024-05-29 | 24.75 | 25.37 | 24.61 | 25.16 | 24.83 | qfq | 17,594,663 | 440,885,625 | 0.68% |
| 2024-05-28 | 24.40 | 25.44 | 24.38 | 24.99 | 24.67 | qfq | 28,645,457 | 716,644,670 | 4.21% |
| 2024-05-27 | 23.50 | 24.12 | 23.25 | 23.98 | 23.67 | qfq | 12,322,504 | 292,646,233 | 1.78% |
| 2024-05-24 | 23.63 | 24.06 | 23.40 | 23.56 | 23.25 | qfq | 10,299,972 | 244,124,923 | -1.09% |
| 2024-05-23 | 24.35 | 24.54 | 23.79 | 23.82 | 23.51 | qfq | 12,361,107 | 297,481,786 | -2.82% |
| 2024-05-22 | 24.39 | 25.04 | 24.08 | 24.51 | 24.19 | qfq | 11,388,309 | 278,737,534 | 0.49% |
| 2024-05-21 | 24.71 | 24.79 | 24.25 | 24.39 | 24.07 | qfq | 12,890,763 | 314,802,176 | -1.49% |
| 2024-05-20 | 23.17 | 25.06 | 23.17 | 24.76 | 24.44 | qfq | 28,535,522 | 695,805,391 | 6.31% |
| 2024-05-17 | 22.90 | 23.30 | 22.70 | 23.29 | 22.99 | qfq | 13,904,370 | 320,002,100 | 1.17% |
| 2024-05-16 | 22.91 | 23.50 | 22.91 | 23.02 | 22.72 | qfq | 11,946,629 | 277,487,801 | 0.35% |
| 2024-05-15 | 23.59 | 23.91 | 22.88 | 22.94 | 22.64 | qfq | 12,021,561 | 278,733,433 | -1.63% |
| 2024-05-14 | 23.05 | 23.55 | 22.70 | 23.32 | 23.02 | qfq | 19,701,004 | 458,570,817 | 1.35% |
| 2024-05-13 | 22.25 | 23.77 | 22.25 | 23.01 | 22.71 | qfq | 26,980,098 | 624,666,525 | 3.46% |
| 2024-05-10 | 21.78 | 22.42 | 21.77 | 22.24 | 21.95 | qfq | 14,507,907 | 321,115,792 | 1.78% |
| 2024-05-09 | 21.70 | 22.20 | 21.70 | 21.85 | 21.57 | qfq | 8,591,681 | 188,490,982 | 0.78% |
| 2024-05-08 | 21.92 | 22.06 | 21.61 | 21.68 | 21.40 | qfq | 8,932,400 | 194,674,977 | -1.41% |
| 2024-05-07 | 21.45 | 22.05 | 21.45 | 21.99 | 21.71 | qfq | 13,124,300 | 286,410,865 | 1.81% |
| 2024-05-06 | 21.42 | 21.67 | 21.21 | 21.60 | 21.32 | qfq | 17,054,352 | 365,675,355 | 2.71% |
| 2024-04-30 | 21.50 | 21.68 | 21.03 | 21.03 | 20.76 | qfq | 28,481,354 | 607,486,837 | -0.71% |
| 2024-04-29 | 19.67 | 21.18 | 19.67 | 21.18 | 20.91 | qfq | 20,675,838 | 434,355,652 | 10.03% |
| 2024-04-26 | 18.75 | 19.28 | 18.68 | 19.25 | 19.00 | qfq | 11,693,800 | 222,517,598 | 2.28% |
| 2024-04-25 | 19.00 | 19.15 | 18.77 | 18.82 | 18.58 | qfq | 7,969,338 | 150,660,490 | -1.21% |
| 2024-04-24 | 18.90 | 19.08 | 18.64 | 19.05 | 18.80 | qfq | 6,504,233 | 123,037,650 | 0.58% |
| 2024-04-23 | 19.21 | 19.45 | 18.75 | 18.94 | 18.69 | qfq | 7,069,709 | 134,064,139 | -1.04% |
| 2024-04-22 | 19.19 | 19.48 | 18.86 | 19.14 | 18.89 | qfq | 7,930,670 | 152,202,643 | -0.05% |
| 2024-04-19 | 19.73 | 19.83 | 19.01 | 19.15 | 18.90 | qfq | 10,354,358 | 199,699,477 | -3.19% |
| 2024-04-18 | 19.80 | 20.09 | 19.60 | 19.78 | 19.52 | qfq | 8,744,080 | 173,727,325 | -1.00% |
| 2024-04-17 | 19.44 | 19.98 | 19.44 | 19.98 | 19.72 | qfq | 11,152,148 | 220,065,856 | 4.12% |
| 2024-04-16 | 20.25 | 20.49 | 19.16 | 19.19 | 18.94 | qfq | 17,179,889 | 337,084,411 | -6.21% |
| 2024-04-15 | 20.20 | 21.12 | 20.12 | 20.46 | 20.19 | qfq | 13,836,759 | 285,345,557 | 0.69% |
| 2024-04-12 | 20.49 | 20.93 | 20.20 | 20.32 | 20.06 | qfq | 8,247,428 | 168,927,440 | -1.02% |
| 2024-04-11 | 20.37 | 20.83 | 20.17 | 20.53 | 20.26 | qfq | 8,073,509 | 165,653,249 | -0.53% |
| 2024-04-10 | 21.16 | 21.20 | 20.45 | 20.64 | 20.37 | qfq | 8,644,400 | 179,566,198 | -2.55% |
| 2024-04-09 | 20.53 | 21.36 | 20.53 | 21.18 | 20.91 | qfq | 13,180,384 | 278,440,063 | 2.97% |
| 2024-04-08 | 21.00 | 21.14 | 20.57 | 20.57 | 20.30 | qfq | 13,666,018 | 284,530,970 | -2.88% |
| 2024-04-03 | 21.56 | 22.15 | 21.18 | 21.18 | 20.91 | qfq | 17,979,760 | 384,382,895 | -3.99% |
| 2024-04-02 | 22.98 | 23.11 | 21.95 | 22.06 | 21.77 | qfq | 20,703,613 | 464,595,957 | 0.82% |
| 2024-04-01 | 21.67 | 21.96 | 21.55 | 21.88 | 21.60 | qfq | 8,696,835 | 189,838,056 | 1.77% |
| 2024-03-29 | 21.55 | 21.78 | 21.30 | 21.50 | 21.22 | qfq | 9,930,462 | 213,539,945 | -0.69% |
| 2024-03-28 | 21.05 | 21.91 | 21.00 | 21.65 | 21.37 | qfq | 13,908,105 | 300,084,011 | 2.03% |
| 2024-03-27 | 22.77 | 22.86 | 21.16 | 21.22 | 20.95 | qfq | 15,596,990 | 340,045,862 | -6.52% |
| 2024-03-26 | 22.82 | 23.00 | 22.22 | 22.70 | 22.41 | qfq | 10,638,762 | 240,809,625 | -0.09% |
| 2024-03-25 | 23.12 | 23.40 | 22.68 | 22.72 | 22.43 | qfq | 9,347,669 | 215,627,610 | -1.90% |
| 2024-03-22 | 23.38 | 23.56 | 23.00 | 23.16 | 22.86 | qfq | 10,924,070 | 253,531,225 | -2.03% |
| 2024-03-21 | 23.57 | 24.04 | 23.20 | 23.64 | 23.33 | qfq | 20,713,239 | 488,939,163 | 0.42% |
| 2024-03-20 | 23.63 | 23.97 | 23.41 | 23.54 | 23.23 | qfq | 12,455,420 | 294,119,588 | -0.30% |
| 2024-03-19 | 23.95 | 24.04 | 23.48 | 23.61 | 23.30 | qfq | 17,156,993 | 406,769,867 | -2.03% |
| 2024-03-18 | 24.00 | 24.23 | 23.75 | 24.10 | 23.79 | qfq | 18,043,732 | 432,423,474 | -0.29% |
| 2024-03-15 | 24.24 | 25.95 | 23.80 | 24.17 | 23.86 | qfq | 23,908,978 | 587,440,291 | 0.08% |
| 2024-03-14 | 24.50 | 24.52 | 23.80 | 24.15 | 23.84 | qfq | 16,238,709 | 392,183,520 | -1.87% |
| 2024-03-13 | 23.95 | 25.00 | 23.90 | 24.61 | 24.29 | qfq | 26,042,793 | 641,045,975 | 2.12% |
| 2024-03-12 | 23.99 | 25.23 | 23.90 | 24.10 | 23.79 | qfq | 32,004,054 | 783,629,449 | 0.84% |
| 2024-03-11 | 22.98 | 23.90 | 22.96 | 23.90 | 23.59 | qfq | 28,910,576 | 679,593,360 | 5.15% |
| 2024-03-08 | 21.91 | 23.29 | 21.82 | 22.73 | 22.44 | qfq | 22,990,178 | 522,363,146 | 3.32% |
| 2024-03-07 | 22.56 | 22.77 | 22.00 | 22.00 | 21.71 | qfq | 20,794,358 | 465,651,810 | -4.26% |
| 2024-03-06 | 21.50 | 23.32 | 21.38 | 22.98 | 22.68 | qfq | 39,140,545 | 889,285,035 | 6.83% |
| 2024-03-05 | 22.08 | 22.22 | 21.41 | 21.51 | 21.23 | qfq | 11,428,695 | 247,693,382 | -2.54% |
| 2024-03-04 | 21.89 | 22.28 | 21.71 | 22.07 | 21.78 | qfq | 11,083,164 | 244,067,514 | 0.82% |
| 2024-03-01 | 21.69 | 22.04 | 21.50 | 21.89 | 21.61 | qfq | 11,162,619 | 243,294,412 | 0.92% |
| 2024-02-29 | 20.60 | 21.74 | 20.60 | 21.69 | 21.41 | qfq | 15,683,259 | 335,688,756 | 3.19% |
| 2024-02-28 | 22.00 | 22.80 | 21.00 | 21.02 | 20.75 | qfq | 23,575,684 | 521,867,399 | -2.87% |
| 2024-02-27 | 21.17 | 21.65 | 20.96 | 21.64 | 21.36 | qfq | 12,515,606 | 266,468,174 | 2.46% |
| 2024-02-26 | 20.96 | 21.40 | 20.92 | 21.12 | 20.85 | qfq | 11,944,272 | 252,685,529 | 0.86% |
| 2024-02-23 | 21.12 | 21.24 | 20.63 | 20.94 | 20.67 | qfq | 11,889,060 | 248,265,660 | -0.14% |
| 2024-02-22 | 20.75 | 21.35 | 20.71 | 20.97 | 20.70 | qfq | 10,728,760 | 225,198,851 | 0.29% |
| 2024-02-21 | 20.44 | 21.66 | 20.27 | 20.91 | 20.64 | qfq | 17,060,664 | 359,516,839 | 1.70% |
| 2024-02-20 | 20.31 | 20.87 | 20.00 | 20.56 | 20.29 | qfq | 11,522,390 | 235,607,689 | 1.38% |
| 2024-02-19 | 20.30 | 20.59 | 20.06 | 20.28 | 20.02 | qfq | 12,180,677 | 247,378,920 | 0.00% |
| 2024-02-08 | 19.83 | 21.00 | 19.83 | 20.28 | 20.02 | qfq | 21,087,661 | 435,550,548 | 2.32% |
| 2024-02-07 | 18.60 | 20.04 | 18.53 | 19.82 | 19.56 | qfq | 23,877,805 | 466,302,560 | 7.08% |
| 2024-02-06 | 16.60 | 18.51 | 16.50 | 18.51 | 18.27 | qfq | 22,521,786 | 400,217,883 | 9.98% |
| 2024-02-05 | 18.00 | 18.01 | 16.32 | 16.83 | 16.61 | qfq | 18,796,377 | 321,169,143 | -6.60% |
| 2024-02-02 | 19.00 | 19.24 | 17.30 | 18.02 | 17.79 | qfq | 16,914,941 | 308,514,874 | -5.06% |
| 2024-02-01 | 18.94 | 19.50 | 18.62 | 18.98 | 18.73 | qfq | 13,518,978 | 257,586,745 | 0.16% |
| 2024-01-31 | 19.68 | 20.20 | 18.95 | 18.95 | 18.70 | qfq | 12,061,814 | 235,373,234 | -4.87% |
| 2024-01-30 | 20.41 | 20.80 | 19.91 | 19.92 | 19.66 | qfq | 9,421,406 | 191,415,345 | -3.68% |
| 2024-01-29 | 21.88 | 22.00 | 20.67 | 20.68 | 20.41 | qfq | 12,534,160 | 265,230,414 | -5.35% |
| 2024-01-26 | 22.16 | 22.38 | 21.82 | 21.85 | 21.57 | qfq | 11,072,100 | 244,524,877 | -2.32% |
| 2024-01-25 | 22.03 | 22.46 | 21.64 | 22.37 | 22.08 | qfq | 14,157,497 | 312,952,649 | 0.68% |
| 2024-01-24 | 21.65 | 22.83 | 21.60 | 22.22 | 21.93 | qfq | 16,587,119 | 367,498,269 | 3.11% |
| 2024-01-23 | 21.35 | 22.00 | 20.88 | 21.55 | 21.27 | qfq | 10,412,981 | 224,143,199 | 0.94% |
| 2024-01-22 | 22.68 | 22.70 | 21.04 | 21.35 | 21.07 | qfq | 12,782,827 | 279,786,427 | -6.28% |
| 2024-01-19 | 23.25 | 23.73 | 22.75 | 22.78 | 22.48 | qfq | 9,388,648 | 216,982,284 | -2.86% |
| 2024-01-18 | 22.74 | 23.58 | 22.71 | 23.45 | 23.15 | qfq | 11,542,276 | 266,185,382 | 0.77% |
| 2024-01-17 | 24.00 | 24.00 | 23.06 | 23.27 | 22.97 | qfq | 12,893,443 | 301,955,329 | -3.44% |
| 2024-01-16 | 23.61 | 24.21 | 23.43 | 24.10 | 23.79 | qfq | 12,868,182 | 307,368,355 | 1.69% |
| 2024-01-15 | 24.32 | 24.59 | 23.69 | 23.70 | 23.39 | qfq | 15,675,011 | 375,482,806 | -3.74% |
| 2024-01-12 | 24.16 | 25.47 | 24.11 | 24.62 | 24.30 | qfq | 21,072,467 | 522,359,273 | 0.94% |
| 2024-01-11 | 23.59 | 24.55 | 23.32 | 24.39 | 24.07 | qfq | 18,432,937 | 444,998,845 | 3.30% |
| 2024-01-10 | 23.54 | 24.32 | 23.10 | 23.61 | 23.30 | qfq | 17,207,791 | 410,060,061 | -0.13% |
| 2024-01-09 | 23.37 | 24.24 | 23.05 | 23.64 | 23.33 | qfq | 14,616,448 | 345,330,215 | 1.94% |
| 2024-01-08 | 23.69 | 23.92 | 23.18 | 23.19 | 22.89 | qfq | 10,502,500 | 246,411,701 | -2.36% |
| 2024-01-05 | 25.06 | 25.28 | 23.58 | 23.75 | 23.44 | qfq | 20,770,188 | 503,700,568 | -5.08% |
| 2024-01-04 | 25.69 | 25.69 | 25.01 | 25.02 | 24.70 | qfq | 9,522,636 | 240,224,905 | -2.65% |
| 2024-01-03 | 25.83 | 26.13 | 25.43 | 25.70 | 25.37 | qfq | 10,304,819 | 264,748,241 | -0.50% |
| 2024-01-02 | 26.56 | 26.59 | 25.81 | 25.83 | 25.50 | qfq | 14,252,056 | 372,469,693 | -2.97% |
| 2023-12-29 | 26.60 | 27.09 | 26.53 | 26.62 | 26.28 | qfq | 18,664,269 | 498,786,007 | -0.52% |
| 2023-12-28 | 24.68 | 27.36 | 24.66 | 26.76 | 26.41 | qfq | 37,673,303 | 993,265,557 | 7.60% |
| 2023-12-27 | 24.72 | 25.06 | 24.44 | 24.87 | 24.55 | qfq | 9,663,493 | 239,061,732 | 0.08% |
| 2023-12-26 | 25.08 | 25.49 | 24.80 | 24.85 | 24.53 | qfq | 9,672,779 | 241,714,903 | -1.51% |
| 2023-12-25 | 25.14 | 25.98 | 25.05 | 25.23 | 24.90 | qfq | 15,976,635 | 406,851,627 | 0.04% |
| 2023-12-22 | 24.58 | 25.86 | 24.23 | 25.22 | 24.89 | qfq | 24,599,075 | 615,088,115 | 1.69% |
| 2023-12-21 | 23.82 | 24.92 | 23.68 | 24.80 | 24.48 | qfq | 21,056,439 | 514,262,979 | 2.82% |
| 2023-12-20 | 23.50 | 24.98 | 23.48 | 24.12 | 23.81 | qfq | 22,614,317 | 552,708,819 | 2.94% |
| 2023-12-19 | 23.62 | 23.88 | 23.15 | 23.43 | 23.13 | qfq | 9,607,820 | 225,421,980 | -0.72% |
| 2023-12-18 | 23.85 | 24.20 | 23.55 | 23.60 | 23.29 | qfq | 14,121,998 | 336,784,660 | 1.03% |
| 2023-12-15 | 23.55 | 23.78 | 23.30 | 23.36 | 23.06 | qfq | 7,021,753 | 165,178,036 | -0.60% |
| 2023-12-14 | 23.80 | 23.94 | 23.48 | 23.50 | 23.20 | qfq | 6,046,764 | 143,008,769 | -0.38% |
| 2023-12-13 | 24.09 | 24.09 | 23.45 | 23.59 | 23.28 | qfq | 9,990,291 | 236,770,065 | -2.32% |
| 2023-12-12 | 24.40 | 24.54 | 23.99 | 24.15 | 23.84 | qfq | 7,372,692 | 178,416,223 | -1.11% |
| 2023-12-11 | 24.06 | 24.45 | 23.53 | 24.42 | 24.10 | qfq | 8,688,870 | 209,783,697 | 1.58% |
| 2023-12-08 | 24.32 | 24.56 | 24.01 | 24.04 | 23.73 | qfq | 8,388,035 | 203,155,671 | -0.41% |
| 2023-12-07 | 25.10 | 25.12 | 23.77 | 24.14 | 23.83 | qfq | 15,965,699 | 387,259,837 | -4.58% |
| 2023-12-06 | 25.25 | 25.78 | 25.10 | 25.30 | 24.97 | qfq | 12,319,363 | 313,052,796 | -0.98% |
| 2023-12-05 | 25.08 | 26.20 | 25.05 | 25.55 | 25.22 | qfq | 18,696,580 | 482,806,983 | 0.95% |
| 2023-12-04 | 25.30 | 25.78 | 24.92 | 25.31 | 24.98 | qfq | 10,118,192 | 255,418,485 | 0.20% |
| 2023-12-01 | 25.10 | 25.54 | 24.63 | 25.26 | 24.93 | qfq | 11,758,427 | 294,164,024 | 0.56% |
| 2023-11-30 | 25.51 | 25.62 | 25.00 | 25.12 | 24.79 | qfq | 12,225,375 | 308,326,622 | -1.88% |
| 2023-11-29 | 25.80 | 25.97 | 25.52 | 25.60 | 25.27 | qfq | 8,698,683 | 223,448,347 | -1.39% |
| 2023-11-28 | 25.14 | 26.35 | 25.07 | 25.96 | 25.62 | qfq | 16,983,498 | 438,713,038 | 3.26% |
| 2023-11-27 | 25.29 | 25.39 | 24.81 | 25.14 | 24.81 | qfq | 8,187,634 | 205,073,669 | -0.55% |
| 2023-11-24 | 25.49 | 25.58 | 25.22 | 25.28 | 24.95 | qfq | 8,561,467 | 217,205,217 | -0.43% |
| 2023-11-23 | 25.50 | 25.65 | 25.18 | 25.39 | 25.06 | qfq | 8,435,213 | 214,328,985 | 0.99% |
| 2023-11-22 | 25.80 | 26.03 | 25.14 | 25.14 | 24.81 | qfq | 14,624,183 | 371,823,170 | -3.49% |
| 2023-11-21 | 26.36 | 26.50 | 26.00 | 26.05 | 25.71 | qfq | 10,174,613 | 266,692,755 | -1.10% |
| 2023-11-20 | 26.18 | 26.46 | 25.99 | 26.34 | 26.00 | qfq | 9,832,075 | 257,911,894 | 0.42% |
| 2023-11-17 | 26.15 | 26.44 | 26.08 | 26.23 | 25.89 | qfq | 9,136,239 | 240,014,889 | 0.15% |
| 2023-11-16 | 27.07 | 27.18 | 26.07 | 26.19 | 25.85 | qfq | 19,079,111 | 506,538,254 | -4.31% |
| 2023-11-15 | 27.40 | 27.77 | 26.95 | 27.37 | 27.02 | qfq | 19,632,687 | 537,522,289 | 1.45% |
| 2023-11-14 | 27.12 | 27.35 | 26.81 | 26.98 | 26.63 | qfq | 10,038,709 | 270,985,087 | -0.55% |
| 2023-11-13 | 26.81 | 27.15 | 26.50 | 27.13 | 26.78 | qfq | 12,916,743 | 346,505,642 | 1.19% |
| 2023-11-10 | 27.27 | 27.28 | 26.72 | 26.81 | 26.46 | qfq | 12,634,074 | 340,023,820 | -2.30% |
| 2023-11-09 | 27.58 | 28.01 | 27.39 | 27.44 | 27.08 | qfq | 13,249,834 | 365,695,953 | -0.83% |
| 2023-11-08 | 28.32 | 28.55 | 27.36 | 27.67 | 27.31 | qfq | 20,958,817 | 584,245,992 | -2.50% |
| 2023-11-07 | 28.06 | 28.63 | 27.80 | 28.38 | 28.01 | qfq | 17,897,704 | 505,333,661 | 0.60% |
| 2023-11-06 | 27.73 | 28.70 | 27.73 | 28.21 | 27.84 | qfq | 23,081,784 | 651,427,631 | 1.33% |
| 2023-11-03 | 27.80 | 28.95 | 27.72 | 27.84 | 27.48 | qfq | 22,986,267 | 649,898,457 | -0.14% |
| 2023-11-02 | 27.90 | 28.30 | 27.87 | 27.88 | 27.52 | qfq | 18,663,741 | 522,589,780 | -1.87% |
| 2023-11-01 | 27.33 | 29.30 | 27.05 | 28.41 | 28.04 | qfq | 36,908,395 | 1,042,554,569 | 2.60% |
| 2023-10-31 | 27.74 | 28.35 | 27.45 | 27.69 | 27.33 | qfq | 20,068,131 | 558,911,315 | -0.36% |
| 2023-10-30 | 27.49 | 28.50 | 27.40 | 27.79 | 27.43 | qfq | 24,721,628 | 690,677,506 | -0.43% |
| 2023-10-27 | 27.22 | 28.55 | 27.11 | 27.91 | 27.55 | qfq | 35,610,381 | 992,794,332 | 1.09% |
| 2023-10-26 | 27.10 | 27.61 | 26.24 | 27.61 | 27.25 | qfq | 27,977,495 | 753,805,169 | -0.18% |
| 2023-10-25 | 27.79 | 28.04 | 27.34 | 27.66 | 27.30 | qfq | 29,747,874 | 824,399,842 | -0.43% |
| 2023-10-24 | 27.58 | 27.96 | 27.07 | 27.78 | 27.42 | qfq | 43,173,645 | 1,188,750,660 | -0.79% |
| 2023-10-23 | 28.03 | 28.16 | 27.33 | 28.00 | 27.64 | qfq | 57,527,885 | 1,597,181,411 | 1.60% |
| 2023-10-20 | 24.99 | 27.56 | 24.76 | 27.56 | 27.20 | qfq | 50,488,165 | 1,365,190,184 | 10.02% |
| 2023-10-19 | 24.91 | 25.34 | 24.70 | 25.05 | 24.73 | qfq | 14,219,439 | 356,158,454 | 0.00% |
| 2023-10-18 | 25.43 | 25.64 | 25.03 | 25.05 | 24.73 | qfq | 14,972,929 | 377,812,586 | -3.88% |
| 2023-10-17 | 26.18 | 26.60 | 25.76 | 26.06 | 25.72 | qfq | 20,505,268 | 537,016,332 | 0.77% |
| 2023-10-16 | 26.13 | 26.87 | 25.61 | 25.86 | 25.52 | qfq | 16,346,989 | 427,369,305 | -1.67% |
| 2023-10-13 | 26.41 | 26.49 | 26.00 | 26.30 | 25.96 | qfq | 16,299,222 | 427,742,342 | -1.50% |
| 2023-10-12 | 25.20 | 27.40 | 25.01 | 26.70 | 26.35 | qfq | 34,574,144 | 911,462,000 | 5.87% |
| 2023-10-11 | 25.50 | 25.73 | 25.15 | 25.22 | 24.89 | qfq | 12,501,395 | 317,388,924 | -0.55% |
| 2023-10-10 | 26.03 | 26.25 | 25.26 | 25.36 | 25.03 | qfq | 15,047,657 | 383,830,614 | -1.59% |
| 2023-10-09 | 25.99 | 26.88 | 25.68 | 25.77 | 25.44 | qfq | 28,100,024 | 736,597,324 | -0.77% |
| 2023-09-28 | 25.01 | 26.49 | 24.98 | 25.97 | 25.63 | qfq | 49,630,062 | 1,285,552,763 | 2.41% |
| 2023-09-27 | 23.32 | 25.85 | 23.28 | 25.36 | 25.03 | qfq | 50,243,952 | 1,274,158,176 | 7.91% |
| 2023-09-26 | 23.41 | 24.44 | 23.13 | 23.50 | 23.20 | qfq | 21,266,457 | 501,112,239 | 1.47% |
| 2023-09-25 | 23.40 | 23.50 | 23.00 | 23.16 | 22.86 | qfq | 7,040,544 | 163,173,297 | -1.07% |
| 2023-09-22 | 22.75 | 23.45 | 22.72 | 23.41 | 23.11 | qfq | 9,735,853 | 226,103,312 | 2.18% |
| 2023-09-21 | 23.01 | 23.32 | 22.88 | 22.91 | 22.61 | qfq | 8,623,866 | 198,789,877 | -1.42% |
| 2023-09-20 | 23.56 | 23.89 | 23.24 | 23.24 | 22.94 | qfq | 6,173,695 | 144,831,395 | -1.19% |
| 2023-09-19 | 24.00 | 24.00 | 23.40 | 23.52 | 23.22 | qfq | 8,138,969 | 191,978,906 | -2.08% |
| 2023-09-18 | 23.61 | 24.42 | 23.50 | 24.02 | 23.71 | qfq | 9,463,854 | 227,916,925 | 1.18% |
| 2023-09-15 | 24.00 | 24.10 | 23.53 | 23.74 | 23.43 | qfq | 8,660,877 | 206,101,158 | -0.04% |
| 2023-09-14 | 24.32 | 24.33 | 23.65 | 23.75 | 23.44 | qfq | 7,580,964 | 180,803,601 | -1.62% |
| 2023-09-13 | 24.55 | 24.81 | 23.95 | 24.14 | 23.83 | qfq | 8,740,054 | 212,145,798 | -2.03% |
| 2023-09-12 | 24.65 | 24.78 | 24.46 | 24.64 | 24.32 | qfq | 6,231,007 | 153,421,190 | 0.16% |
| 2023-09-11 | 24.40 | 24.84 | 24.27 | 24.60 | 24.28 | qfq | 10,090,336 | 247,896,749 | 0.82% |
| 2023-09-08 | 24.37 | 24.62 | 24.30 | 24.40 | 24.08 | qfq | 6,869,751 | 167,823,306 | -0.45% |
| 2023-09-07 | 25.20 | 25.20 | 24.48 | 24.51 | 24.19 | qfq | 12,360,992 | 305,825,277 | -2.74% |
| 2023-09-06 | 25.10 | 25.35 | 24.97 | 25.20 | 24.87 | qfq | 8,306,923 | 208,639,273 | -0.40% |
| 2023-09-05 | 25.13 | 25.47 | 24.96 | 25.30 | 24.97 | qfq | 10,948,556 | 276,591,056 | 0.00% |
| 2023-09-04 | 25.00 | 25.30 | 24.65 | 25.30 | 24.97 | qfq | 13,432,210 | 336,574,853 | 1.52% |
| 2023-09-01 | 24.67 | 25.10 | 24.51 | 24.92 | 24.60 | qfq | 10,715,530 | 265,556,131 | 1.01% |
| 2023-08-31 | 24.66 | 24.98 | 24.35 | 24.67 | 24.35 | qfq | 11,310,349 | 278,426,458 | 0.00% |
| 2023-08-30 | 24.89 | 25.55 | 24.55 | 24.67 | 24.35 | qfq | 17,992,376 | 449,012,924 | -1.00% |
| 2023-08-29 | 24.05 | 24.94 | 23.85 | 24.92 | 24.60 | qfq | 20,816,698 | 512,267,804 | 4.36% |
| 2023-08-28 | 24.99 | 24.99 | 23.75 | 23.88 | 23.57 | qfq | 19,331,534 | 470,043,964 | 2.01% |
| 2023-08-25 | 23.64 | 24.06 | 23.22 | 23.41 | 23.11 | qfq | 12,573,951 | 296,388,252 | -2.42% |
| 2023-08-24 | 24.25 | 24.66 | 23.79 | 23.99 | 23.68 | qfq | 19,285,692 | 466,270,690 | -0.66% |
| 2023-08-23 | 25.07 | 25.28 | 24.14 | 24.15 | 23.84 | qfq | 13,385,095 | 328,614,775 | -4.55% |
| 2023-08-22 | 25.42 | 25.87 | 24.65 | 25.30 | 24.97 | qfq | 13,683,359 | 344,392,463 | 0.12% |
| 2023-08-21 | 26.10 | 26.23 | 25.25 | 25.27 | 24.94 | qfq | 14,792,246 | 379,119,491 | -3.18% |
| 2023-08-18 | 27.14 | 27.30 | 26.10 | 26.10 | 25.76 | qfq | 11,300,181 | 300,978,993 | -3.87% |
| 2023-08-17 | 26.89 | 27.30 | 26.40 | 27.15 | 26.80 | qfq | 10,569,734 | 284,569,319 | 0.48% |
| 2023-08-16 | 27.99 | 28.03 | 27.00 | 27.02 | 26.67 | qfq | 11,010,749 | 302,418,339 | -4.12% |
| 2023-08-15 | 28.98 | 28.98 | 28.10 | 28.18 | 27.81 | qfq | 7,350,994 | 208,763,397 | -2.83% |
| 2023-08-14 | 28.67 | 29.20 | 27.86 | 29.00 | 28.62 | qfq | 11,566,693 | 329,112,929 | 0.42% |
| 2023-08-11 | 29.50 | 29.55 | 28.86 | 28.88 | 28.51 | qfq | 7,474,713 | 217,152,855 | -1.63% |
| 2023-08-10 | 29.30 | 29.55 | 29.06 | 29.36 | 28.98 | qfq | 6,526,572 | 191,300,743 | 0.51% |
| 2023-08-09 | 29.50 | 29.61 | 29.19 | 29.21 | 28.83 | qfq | 7,953,213 | 233,358,533 | -1.42% |
| 2023-08-08 | 30.10 | 30.15 | 29.50 | 29.63 | 29.25 | qfq | 7,040,580 | 208,963,289 | -1.23% |
| 2023-08-07 | 30.11 | 30.35 | 29.86 | 30.00 | 29.61 | qfq | 6,421,490 | 192,918,246 | -0.33% |
| 2023-08-04 | 30.37 | 30.48 | 30.02 | 30.10 | 29.71 | qfq | 8,696,733 | 262,275,470 | -0.79% |
| 2023-08-03 | 30.08 | 30.64 | 29.95 | 30.34 | 29.95 | qfq | 9,385,024 | 284,489,239 | 1.07% |
| 2023-08-02 | 30.06 | 30.17 | 29.88 | 30.02 | 29.63 | qfq | 5,265,061 | 157,795,116 | -0.10% |
| 2023-08-01 | 30.30 | 30.33 | 29.90 | 30.05 | 29.66 | qfq | 7,779,368 | 233,717,211 | -0.79% |
| 2023-07-31 | 30.00 | 30.49 | 29.91 | 30.29 | 29.90 | qfq | 10,710,110 | 324,165,780 | 0.50% |
| 2023-07-28 | 29.70 | 30.21 | 29.30 | 30.14 | 29.75 | qfq | 13,907,780 | 413,450,913 | 0.30% |
| 2023-07-27 | 29.76 | 30.95 | 29.76 | 30.05 | 29.66 | qfq | 18,220,018 | 553,153,321 | 1.28% |
| 2023-07-26 | 29.79 | 30.13 | 29.60 | 29.67 | 29.29 | qfq | 9,904,905 | 295,166,444 | -0.97% |
| 2023-07-25 | 29.80 | 30.10 | 29.49 | 29.96 | 29.57 | qfq | 11,612,918 | 346,195,795 | 1.66% |
| 2023-07-24 | 30.28 | 30.28 | 29.30 | 29.47 | 29.09 | qfq | 11,182,503 | 332,470,658 | -2.68% |
| 2023-07-21 | 30.81 | 30.95 | 30.28 | 30.28 | 29.89 | qfq | 9,589,361 | 292,894,640 | -1.66% |
| 2023-07-20 | 30.74 | 31.22 | 30.71 | 30.79 | 30.39 | qfq | 8,369,470 | 258,760,516 | 0.20% |
| 2023-07-19 | 31.10 | 31.15 | 30.35 | 30.73 | 30.33 | qfq | 9,336,558 | 286,427,696 | -0.84% |
| 2023-07-18 | 31.25 | 31.31 | 30.76 | 30.99 | 30.59 | qfq | 9,297,012 | 288,009,588 | -0.67% |