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
科士达002518.SZ
最近收盘价33.532026-07-17
最近交易日2026-07-17
成交量（股）11,785,309
成交额（元）405,506,281
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-27 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-27 | cash_dividend | 0.23 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-09 | 2024-05-16 | cash_dividend | 0.45 | — | — | — | 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 | 35.97 | 35.99 | 33.14 | 33.53 | 33.53 | qfq | 11,785,309 | 405,506,281 | -6.84% |
| 2026-07-16 | 38.01 | 38.31 | 35.76 | 35.99 | 35.99 | qfq | 11,511,362 | 424,765,002 | -6.57% |
| 2026-07-15 | 38.60 | 40.28 | 38.17 | 38.52 | 38.52 | qfq | 11,907,708 | 464,477,938 | -0.21% |
| 2026-07-14 | 37.51 | 38.77 | 36.34 | 38.60 | 38.60 | qfq | 11,360,789 | 428,128,541 | 2.91% |
| 2026-07-13 | 41.01 | 41.35 | 37.41 | 37.51 | 37.51 | qfq | 13,525,198 | 524,639,722 | -8.49% |
| 2026-07-10 | 42.29 | 43.17 | 40.97 | 40.99 | 40.99 | qfq | 12,802,157 | 539,284,054 | -3.07% |
| 2026-07-09 | 41.53 | 42.52 | 39.68 | 42.29 | 42.29 | qfq | 16,173,857 | 665,427,089 | 2.70% |
| 2026-07-08 | 45.76 | 46.10 | 41.18 | 41.18 | 41.18 | qfq | 22,651,127 | 962,782,387 | -10.01% |
| 2026-07-07 | 47.45 | 48.44 | 45.40 | 45.76 | 45.76 | qfq | 11,992,022 | 557,562,572 | -3.56% |
| 2026-07-06 | 47.81 | 49.79 | 47.23 | 47.45 | 47.45 | qfq | 15,048,736 | 729,489,801 | -0.73% |
| 2026-07-03 | 49.30 | 50.12 | 47.71 | 47.80 | 47.80 | qfq | 15,410,292 | 754,423,837 | -2.59% |
| 2026-07-02 | 50.80 | 51.54 | 48.89 | 49.07 | 49.07 | qfq | 16,095,436 | 803,940,129 | -4.66% |
| 2026-07-01 | 53.80 | 54.18 | 51.15 | 51.47 | 51.47 | qfq | 24,148,817 | 1,272,171,931 | -3.96% |
| 2026-06-30 | 48.72 | 53.59 | 48.00 | 53.59 | 53.59 | qfq | 17,334,587 | 907,282,887 | 10.00% |
| 2026-06-29 | 50.65 | 50.90 | 47.57 | 48.72 | 48.72 | qfq | 19,793,223 | 965,760,269 | -4.28% |
| 2026-06-26 | 55.95 | 56.87 | 50.55 | 50.90 | 50.90 | qfq | 30,959,502 | 1,620,460,071 | -6.49% |
| 2026-06-25 | 50.18 | 54.43 | 49.60 | 54.43 | 54.43 | qfq | 12,536,977 | 660,881,204 | 10.00% |
| 2026-06-24 | 49.32 | 50.36 | 48.22 | 49.48 | 49.48 | qfq | 9,044,763 | 446,380,693 | 0.16% |
| 2026-06-23 | 52.60 | 52.80 | 49.01 | 49.40 | 49.40 | qfq | 13,400,609 | 670,758,422 | -5.05% |
| 2026-06-22 | 53.00 | 53.40 | 50.96 | 52.03 | 52.03 | qfq | 13,595,238 | 704,934,268 | -0.29% |
| 2026-06-18 | 52.07 | 52.60 | 51.50 | 52.18 | 52.18 | qfq | 12,364,397 | 643,448,891 | 0.00% |
| 2026-06-17 | 50.77 | 52.86 | 50.50 | 52.18 | 52.18 | qfq | 18,389,863 | 958,040,453 | 2.62% |
| 2026-06-16 | 49.30 | 51.36 | 48.85 | 50.85 | 50.85 | qfq | 21,083,969 | 1,062,556,067 | 4.09% |
| 2026-06-15 | 46.00 | 49.03 | 45.80 | 48.85 | 48.85 | qfq | 21,910,554 | 1,043,505,823 | 7.41% |
| 2026-06-12 | 46.06 | 47.20 | 45.38 | 45.48 | 45.48 | qfq | 12,104,330 | 556,755,282 | -0.18% |
| 2026-06-11 | 46.09 | 46.42 | 44.44 | 45.56 | 45.56 | qfq | 12,634,139 | 573,051,623 | -1.83% |
| 2026-06-10 | 47.75 | 48.36 | 45.95 | 46.41 | 46.41 | qfq | 14,417,250 | 673,193,062 | -4.99% |
| 2026-06-09 | 48.52 | 49.19 | 47.50 | 48.85 | 48.85 | qfq | 11,675,380 | 564,795,479 | 1.75% |
| 2026-06-08 | 48.39 | 49.53 | 47.48 | 48.01 | 48.01 | qfq | 16,171,622 | 783,561,804 | -5.68% |
| 2026-06-05 | 51.01 | 53.21 | 49.23 | 50.90 | 50.90 | qfq | 16,042,383 | 821,019,835 | -0.64% |
| 2026-06-04 | 50.58 | 51.97 | 50.33 | 51.23 | 51.23 | qfq | 9,810,180 | 501,389,944 | -0.10% |
| 2026-06-03 | 51.93 | 53.36 | 50.71 | 51.28 | 51.28 | qfq | 12,675,379 | 661,173,726 | -1.29% |
| 2026-06-02 | 52.19 | 52.99 | 50.02 | 51.95 | 51.95 | qfq | 12,950,851 | 670,383,590 | 0.00% |
| 2026-06-01 | 54.30 | 55.38 | 51.63 | 51.95 | 51.95 | qfq | 17,770,962 | 944,335,735 | -4.31% |
| 2026-05-29 | 56.74 | 57.38 | 53.79 | 54.29 | 54.29 | qfq | 15,748,117 | 871,217,118 | -2.44% |
| 2026-05-28 | 55.90 | 56.64 | 54.79 | 55.65 | 55.65 | qfq | 12,065,351 | 671,429,109 | -0.63% |
| 2026-05-27 | 57.45 | 59.50 | 55.40 | 56.00 | 56.00 | qfq | 15,882,654 | 908,091,369 | -2.56% |
| 2026-05-26 | 60.50 | 61.00 | 56.60 | 57.47 | 57.02 | qfq | 18,680,174 | 1,081,932,018 | -4.69% |
| 2026-05-25 | 63.30 | 63.44 | 60.08 | 60.30 | 59.83 | qfq | 17,861,554 | 1,092,992,098 | -3.37% |
| 2026-05-22 | 61.50 | 62.80 | 59.75 | 62.40 | 61.91 | qfq | 15,349,309 | 948,854,063 | 2.73% |
| 2026-05-21 | 64.50 | 65.47 | 60.00 | 60.74 | 60.26 | qfq | 21,177,367 | 1,334,869,762 | -5.67% |
| 2026-05-20 | 64.47 | 65.58 | 62.90 | 64.39 | 63.89 | qfq | 20,800,639 | 1,332,686,123 | -0.12% |
| 2026-05-19 | 63.33 | 64.62 | 60.50 | 64.47 | 63.97 | qfq | 33,228,195 | 2,082,742,342 | 1.77% |
| 2026-05-18 | 58.49 | 63.71 | 58.49 | 63.35 | 62.85 | qfq | 32,294,538 | 2,026,642,813 | 9.38% |
| 2026-05-15 | 57.23 | 59.85 | 57.23 | 57.92 | 57.47 | qfq | 28,672,148 | 1,679,973,496 | 0.42% |
| 2026-05-14 | 54.93 | 58.90 | 54.11 | 57.68 | 57.23 | qfq | 41,868,913 | 2,387,216,633 | 7.11% |
| 2026-05-13 | 48.73 | 53.85 | 48.72 | 53.85 | 53.43 | qfq | 22,126,567 | 1,149,684,252 | 10.01% |
| 2026-05-12 | 50.81 | 51.00 | 48.68 | 48.95 | 48.57 | qfq | 17,386,600 | 864,727,620 | -0.43% |
| 2026-05-11 | 48.40 | 49.99 | 48.10 | 49.16 | 48.78 | qfq | 18,245,767 | 892,675,810 | 2.67% |
| 2026-05-08 | 48.47 | 48.57 | 47.40 | 47.88 | 47.51 | qfq | 15,974,177 | 766,220,601 | -2.19% |
| 2026-05-07 | 47.17 | 49.15 | 46.80 | 48.95 | 48.57 | qfq | 21,052,978 | 1,012,916,428 | 3.77% |
| 2026-05-06 | 46.77 | 47.65 | 46.76 | 47.17 | 46.80 | qfq | 14,642,115 | 691,775,892 | 1.33% |
| 2026-04-30 | 46.88 | 47.10 | 45.83 | 46.55 | 46.19 | qfq | 11,004,985 | 511,473,339 | -1.13% |
| 2026-04-29 | 45.20 | 47.50 | 45.01 | 47.08 | 46.71 | qfq | 15,373,439 | 715,666,872 | 3.43% |
| 2026-04-28 | 47.09 | 47.50 | 45.01 | 45.52 | 45.16 | qfq | 13,212,636 | 605,783,121 | -3.97% |
| 2026-04-27 | 47.81 | 49.20 | 47.00 | 47.40 | 47.03 | qfq | 15,537,781 | 746,788,263 | -1.23% |
| 2026-04-24 | 48.50 | 48.95 | 47.50 | 47.99 | 47.61 | qfq | 10,729,109 | 516,314,872 | -2.32% |
| 2026-04-23 | 48.77 | 49.97 | 48.58 | 49.13 | 48.75 | qfq | 13,939,151 | 686,930,466 | 1.05% |
| 2026-04-22 | 48.35 | 48.80 | 47.73 | 48.62 | 48.24 | qfq | 8,975,234 | 434,339,435 | 0.66% |
| 2026-04-21 | 48.42 | 48.65 | 47.02 | 48.30 | 47.92 | qfq | 9,114,504 | 436,716,926 | -1.09% |
| 2026-04-20 | 48.07 | 49.54 | 47.00 | 48.83 | 48.45 | qfq | 14,082,345 | 684,407,718 | 1.54% |
| 2026-04-17 | 47.85 | 48.31 | 47.00 | 48.09 | 47.71 | qfq | 10,783,182 | 514,481,910 | 0.31% |
| 2026-04-16 | 47.60 | 48.58 | 47.07 | 47.94 | 47.56 | qfq | 9,291,255 | 445,436,752 | 1.35% |
| 2026-04-15 | 48.20 | 48.80 | 47.24 | 47.30 | 46.93 | qfq | 8,699,574 | 418,783,185 | -1.64% |
| 2026-04-14 | 47.99 | 48.80 | 47.20 | 48.09 | 47.71 | qfq | 11,510,195 | 553,016,796 | 1.01% |
| 2026-04-13 | 47.39 | 48.07 | 46.00 | 47.61 | 47.24 | qfq | 15,352,150 | 718,714,857 | -0.58% |
| 2026-04-10 | 47.50 | 49.15 | 47.45 | 47.89 | 47.52 | qfq | 9,898,712 | 477,163,277 | 1.48% |
| 2026-04-09 | 46.39 | 48.15 | 46.04 | 47.19 | 46.82 | qfq | 10,745,216 | 510,049,467 | 1.40% |
| 2026-04-08 | 44.83 | 46.68 | 44.83 | 46.54 | 46.18 | qfq | 9,495,796 | 436,461,059 | 6.26% |
| 2026-04-07 | 43.76 | 44.50 | 43.28 | 43.80 | 43.46 | qfq | 6,145,035 | 270,091,650 | -0.45% |
| 2026-04-03 | 44.75 | 44.99 | 44.00 | 44.00 | 43.66 | qfq | 3,965,806 | 176,081,036 | -1.19% |
| 2026-04-02 | 45.78 | 45.88 | 44.15 | 44.53 | 44.18 | qfq | 6,375,046 | 286,323,601 | -3.30% |
| 2026-04-01 | 45.75 | 46.45 | 45.50 | 46.05 | 45.69 | qfq | 6,957,563 | 320,109,900 | 2.11% |
| 2026-03-31 | 45.66 | 46.70 | 44.81 | 45.10 | 44.75 | qfq | 7,245,006 | 329,898,926 | -1.74% |
| 2026-03-30 | 45.76 | 46.70 | 45.51 | 45.90 | 45.54 | qfq | 8,291,935 | 380,607,262 | -0.84% |
| 2026-03-27 | 44.91 | 46.68 | 44.91 | 46.29 | 45.93 | qfq | 6,267,466 | 288,494,677 | 1.07% |
| 2026-03-26 | 46.78 | 47.13 | 45.55 | 45.80 | 45.44 | qfq | 6,755,645 | 313,021,844 | -1.89% |
| 2026-03-25 | 45.24 | 47.05 | 45.01 | 46.68 | 46.31 | qfq | 11,913,753 | 553,690,881 | 3.83% |
| 2026-03-24 | 45.10 | 45.39 | 43.15 | 44.96 | 44.61 | qfq | 11,066,179 | 488,952,107 | 1.26% |
| 2026-03-23 | 44.55 | 46.12 | 43.92 | 44.40 | 44.05 | qfq | 14,772,447 | 664,136,546 | -2.87% |
| 2026-03-20 | 46.19 | 47.50 | 45.60 | 45.71 | 45.35 | qfq | 12,216,662 | 566,829,626 | -0.63% |
| 2026-03-19 | 47.70 | 47.91 | 45.66 | 46.00 | 45.64 | qfq | 17,120,864 | 798,277,073 | -4.82% |
| 2026-03-18 | 48.11 | 48.67 | 47.20 | 48.33 | 47.95 | qfq | 10,763,924 | 517,011,274 | 1.34% |
| 2026-03-17 | 51.26 | 51.46 | 47.60 | 47.69 | 47.32 | qfq | 15,367,438 | 753,663,390 | -6.65% |
| 2026-03-16 | 53.78 | 54.00 | 49.88 | 51.09 | 50.69 | qfq | 15,005,226 | 762,324,985 | -4.84% |
| 2026-03-13 | 54.13 | 55.48 | 53.32 | 53.69 | 53.27 | qfq | 7,859,940 | 427,589,662 | -2.17% |
| 2026-03-12 | 57.58 | 57.68 | 54.00 | 54.88 | 54.45 | qfq | 13,378,962 | 739,618,122 | -4.89% |
| 2026-03-11 | 57.94 | 59.09 | 57.38 | 57.70 | 57.25 | qfq | 11,228,171 | 653,726,489 | -0.35% |
| 2026-03-10 | 57.02 | 58.16 | 56.44 | 57.90 | 57.45 | qfq | 11,512,483 | 662,180,178 | 2.62% |
| 2026-03-09 | 55.63 | 56.67 | 52.27 | 56.42 | 55.98 | qfq | 14,409,716 | 784,162,630 | -0.98% |
| 2026-03-06 | 56.22 | 58.15 | 55.70 | 56.98 | 56.53 | qfq | 10,938,999 | 626,152,234 | 1.32% |
| 2026-03-05 | 56.34 | 58.15 | 55.65 | 56.24 | 55.80 | qfq | 12,936,107 | 735,793,682 | 1.94% |
| 2026-03-04 | 55.44 | 57.47 | 54.95 | 55.17 | 54.74 | qfq | 11,013,321 | 615,931,028 | -2.22% |
| 2026-03-03 | 57.47 | 58.18 | 55.80 | 56.42 | 55.98 | qfq | 12,945,762 | 737,140,018 | -1.83% |
| 2026-03-02 | 55.58 | 57.96 | 55.10 | 57.47 | 57.02 | qfq | 12,277,544 | 700,678,769 | 1.06% |
| 2026-02-27 | 55.54 | 57.17 | 54.86 | 56.87 | 56.42 | qfq | 10,527,450 | 592,052,216 | -0.25% |
| 2026-02-26 | 55.50 | 57.19 | 53.80 | 57.01 | 56.56 | qfq | 12,908,446 | 719,695,812 | 4.39% |
| 2026-02-25 | 55.22 | 55.60 | 53.80 | 54.61 | 54.18 | qfq | 7,148,122 | 390,125,433 | -1.07% |
| 2026-02-24 | 55.10 | 56.20 | 53.83 | 55.20 | 54.77 | qfq | 9,484,400 | 523,555,704 | 1.34% |
| 2026-02-13 | 54.84 | 55.94 | 54.03 | 54.47 | 54.04 | qfq | 12,191,696 | 671,111,770 | -2.38% |
| 2026-02-12 | 52.73 | 55.80 | 51.70 | 55.80 | 55.36 | qfq | 16,737,457 | 907,585,669 | 9.99% |
| 2026-02-11 | 51.98 | 52.47 | 50.61 | 50.73 | 50.33 | qfq | 9,493,098 | 485,963,534 | -2.61% |
| 2026-02-10 | 52.02 | 52.90 | 51.23 | 52.09 | 51.68 | qfq | 13,402,241 | 695,957,695 | -1.99% |
| 2026-02-09 | 52.84 | 53.45 | 51.55 | 53.15 | 52.73 | qfq | 10,629,247 | 559,377,016 | 2.61% |
| 2026-02-06 | 49.84 | 53.27 | 49.53 | 51.80 | 51.39 | qfq | 14,279,505 | 741,058,141 | 1.05% |
| 2026-02-05 | 56.10 | 56.58 | 51.26 | 51.26 | 50.86 | qfq | 13,187,020 | 690,381,434 | -9.99% |
| 2026-02-04 | 56.82 | 57.90 | 55.44 | 56.95 | 56.50 | qfq | 8,398,696 | 473,208,390 | -0.35% |
| 2026-02-03 | 55.59 | 57.20 | 54.40 | 57.15 | 56.70 | qfq | 12,052,991 | 675,843,055 | 4.00% |
| 2026-02-02 | 56.68 | 57.08 | 54.80 | 54.95 | 54.52 | qfq | 9,830,295 | 550,037,787 | -2.19% |
| 2026-01-30 | 55.67 | 57.34 | 54.41 | 56.18 | 55.74 | qfq | 10,139,897 | 568,318,141 | 0.64% |
| 2026-01-29 | 57.21 | 58.16 | 55.64 | 55.82 | 55.38 | qfq | 9,962,757 | 565,615,864 | -3.54% |
| 2026-01-28 | 57.42 | 58.40 | 56.25 | 57.87 | 57.42 | qfq | 9,794,919 | 563,460,839 | 0.78% |
| 2026-01-27 | 55.64 | 57.78 | 54.45 | 57.42 | 56.97 | qfq | 12,193,881 | 686,615,730 | 1.66% |
| 2026-01-26 | 57.69 | 59.55 | 56.10 | 56.48 | 56.04 | qfq | 12,065,944 | 692,029,409 | -2.20% |
| 2026-01-23 | 57.61 | 58.87 | 56.30 | 57.75 | 57.30 | qfq | 11,577,564 | 666,963,917 | 0.26% |
| 2026-01-22 | 59.49 | 60.20 | 56.76 | 57.60 | 57.15 | qfq | 15,806,851 | 910,348,155 | -3.18% |
| 2026-01-21 | 55.81 | 60.20 | 55.48 | 59.49 | 59.02 | qfq | 21,514,310 | 1,258,401,891 | 5.01% |
| 2026-01-20 | 56.17 | 58.00 | 53.98 | 56.65 | 56.21 | qfq | 22,107,966 | 1,240,816,877 | 1.56% |
| 2026-01-19 | 54.01 | 57.30 | 53.68 | 55.78 | 55.34 | qfq | 22,611,162 | 1,260,810,272 | 4.07% |
| 2026-01-16 | 54.40 | 54.95 | 51.83 | 53.60 | 53.18 | qfq | 17,253,552 | 918,415,708 | 1.15% |
| 2026-01-15 | 51.80 | 54.00 | 51.52 | 52.99 | 52.58 | qfq | 14,359,851 | 760,848,851 | 2.10% |
| 2026-01-14 | 51.45 | 53.56 | 50.69 | 51.90 | 51.49 | qfq | 20,569,527 | 1,070,195,991 | 1.59% |
| 2026-01-13 | 52.53 | 52.98 | 50.39 | 51.09 | 50.69 | qfq | 15,731,649 | 808,145,704 | -2.89% |
| 2026-01-12 | 53.65 | 53.75 | 50.50 | 52.61 | 52.20 | qfq | 20,981,929 | 1,089,001,798 | -1.79% |
| 2026-01-09 | 50.50 | 54.55 | 49.21 | 53.57 | 53.15 | qfq | 23,883,924 | 1,259,890,785 | 6.69% |
| 2026-01-08 | 50.14 | 52.73 | 49.80 | 50.21 | 49.82 | qfq | 18,895,203 | 964,911,513 | -0.16% |
| 2026-01-07 | 47.91 | 50.85 | 47.68 | 50.29 | 49.90 | qfq | 20,653,437 | 1,019,315,170 | 4.16% |
| 2026-01-06 | 49.05 | 50.05 | 47.91 | 48.28 | 47.90 | qfq | 14,734,669 | 718,324,930 | -1.31% |
| 2026-01-05 | 48.75 | 49.26 | 48.05 | 48.92 | 48.54 | qfq | 11,838,385 | 576,760,216 | 0.82% |
| 2025-12-31 | 49.75 | 50.07 | 48.30 | 48.52 | 48.14 | qfq | 10,109,630 | 495,790,197 | -1.44% |
| 2025-12-30 | 49.33 | 50.15 | 48.61 | 49.23 | 48.84 | qfq | 10,177,008 | 502,164,159 | -1.05% |
| 2025-12-29 | 49.87 | 50.60 | 49.33 | 49.75 | 49.36 | qfq | 11,047,536 | 551,009,088 | -0.30% |
| 2025-12-26 | 50.51 | 50.55 | 49.01 | 49.90 | 49.51 | qfq | 13,550,979 | 674,496,969 | -2.42% |
| 2025-12-25 | 51.04 | 51.60 | 50.35 | 51.14 | 50.74 | qfq | 13,105,499 | 666,618,555 | -0.97% |
| 2025-12-24 | 50.61 | 53.46 | 50.20 | 51.64 | 51.24 | qfq | 26,953,437 | 1,403,547,015 | 2.04% |
| 2025-12-23 | 50.20 | 50.98 | 49.06 | 50.61 | 50.21 | qfq | 20,281,243 | 1,020,397,376 | 1.48% |
| 2025-12-22 | 45.95 | 49.87 | 45.55 | 49.87 | 49.48 | qfq | 21,540,963 | 1,043,712,082 | 9.99% |
| 2025-12-19 | 45.52 | 46.58 | 44.86 | 45.34 | 44.98 | qfq | 11,867,400 | 543,617,286 | -0.07% |
| 2025-12-18 | 47.92 | 47.98 | 45.01 | 45.37 | 45.01 | qfq | 16,372,283 | 749,892,408 | -6.42% |
| 2025-12-17 | 44.86 | 48.94 | 44.65 | 48.48 | 48.10 | qfq | 12,841,079 | 599,222,346 | 8.34% |
| 2025-12-16 | 46.98 | 47.00 | 43.89 | 44.75 | 44.40 | qfq | 10,556,243 | 472,718,852 | -4.79% |
| 2025-12-15 | 47.06 | 48.11 | 46.56 | 47.00 | 46.63 | qfq | 6,586,040 | 311,446,361 | -1.30% |
| 2025-12-12 | 46.48 | 47.95 | 46.00 | 47.62 | 47.25 | qfq | 10,707,781 | 505,857,432 | 3.19% |
| 2025-12-11 | 47.87 | 48.09 | 46.09 | 46.15 | 45.79 | qfq | 8,743,311 | 410,131,469 | -3.55% |
| 2025-12-10 | 47.41 | 48.05 | 45.84 | 47.85 | 47.48 | qfq | 9,256,903 | 435,505,649 | 0.31% |
| 2025-12-09 | 47.56 | 48.82 | 46.82 | 47.70 | 47.33 | qfq | 11,738,409 | 560,524,353 | 0.10% |
| 2025-12-08 | 46.96 | 48.27 | 46.58 | 47.65 | 47.28 | qfq | 11,865,987 | 564,131,180 | 1.47% |
| 2025-12-05 | 44.10 | 48.10 | 44.10 | 46.96 | 46.59 | qfq | 15,984,461 | 744,877,209 | 6.70% |
| 2025-12-04 | 44.21 | 44.60 | 43.51 | 44.01 | 43.67 | qfq | 5,661,900 | 249,417,868 | -1.34% |
| 2025-12-03 | 44.12 | 45.31 | 44.01 | 44.61 | 44.26 | qfq | 7,664,100 | 342,839,988 | 0.72% |
| 2025-12-02 | 44.47 | 45.35 | 43.75 | 44.29 | 43.94 | qfq | 7,454,127 | 329,906,551 | -0.40% |
| 2025-12-01 | 45.13 | 45.58 | 44.05 | 44.47 | 44.12 | qfq | 7,229,570 | 323,289,056 | -1.11% |
| 2025-11-28 | 43.93 | 45.50 | 43.64 | 44.97 | 44.62 | qfq | 8,193,936 | 366,238,329 | 2.07% |
| 2025-11-27 | 44.70 | 46.30 | 43.93 | 44.06 | 43.72 | qfq | 9,502,051 | 428,485,445 | -2.22% |
| 2025-11-26 | 44.47 | 45.98 | 44.10 | 45.06 | 44.71 | qfq | 13,219,836 | 597,295,762 | 2.88% |
| 2025-11-25 | 43.71 | 46.09 | 43.50 | 43.80 | 43.46 | qfq | 13,498,502 | 603,808,968 | 1.93% |
| 2025-11-24 | 42.68 | 43.48 | 41.71 | 42.97 | 42.63 | qfq | 11,379,544 | 483,566,524 | 0.94% |
| 2025-11-21 | 44.26 | 44.90 | 42.20 | 42.57 | 42.24 | qfq | 14,049,251 | 606,618,399 | -6.60% |
| 2025-11-20 | 47.25 | 48.00 | 45.45 | 45.58 | 45.22 | qfq | 10,617,674 | 492,406,822 | -1.77% |
| 2025-11-19 | 46.52 | 47.69 | 45.92 | 46.40 | 46.04 | qfq | 9,420,599 | 440,434,258 | -1.04% |
| 2025-11-18 | 45.28 | 48.21 | 45.10 | 46.89 | 46.52 | qfq | 17,521,904 | 825,407,225 | 3.49% |
| 2025-11-17 | 45.88 | 46.43 | 45.00 | 45.31 | 44.96 | qfq | 12,787,251 | 581,191,645 | -1.26% |
| 2025-11-14 | 47.01 | 47.77 | 45.89 | 45.89 | 45.53 | qfq | 17,814,818 | 832,057,646 | -7.26% |
| 2025-11-13 | 48.28 | 50.07 | 47.82 | 49.48 | 49.09 | qfq | 20,695,478 | 1,013,383,358 | 2.89% |
| 2025-11-12 | 48.21 | 48.97 | 46.88 | 48.09 | 47.71 | qfq | 17,974,544 | 859,192,465 | -2.16% |
| 2025-11-11 | 51.18 | 51.23 | 48.75 | 49.15 | 48.77 | qfq | 18,901,190 | 940,496,234 | -1.88% |
| 2025-11-10 | 54.40 | 54.40 | 49.34 | 50.09 | 49.70 | qfq | 35,424,256 | 1,803,078,652 | -6.55% |
| 2025-11-07 | 49.95 | 53.60 | 49.80 | 53.60 | 53.18 | qfq | 29,223,044 | 1,512,507,748 | 9.99% |
| 2025-11-06 | 45.63 | 48.73 | 45.51 | 48.73 | 48.35 | qfq | 23,832,060 | 1,142,672,205 | 10.00% |
| 2025-11-05 | 43.00 | 45.31 | 42.05 | 44.30 | 43.95 | qfq | 20,043,093 | 879,716,907 | -0.02% |
| 2025-11-04 | 44.74 | 46.38 | 43.90 | 44.31 | 43.96 | qfq | 16,396,952 | 735,562,026 | -0.69% |
| 2025-11-03 | 42.37 | 45.00 | 42.31 | 44.62 | 44.27 | qfq | 19,611,307 | 865,461,348 | 3.74% |
| 2025-10-31 | 43.38 | 45.79 | 42.71 | 43.01 | 42.67 | qfq | 18,026,811 | 795,158,028 | -0.85% |
| 2025-10-30 | 44.55 | 45.33 | 43.32 | 43.38 | 43.04 | qfq | 15,028,838 | 663,418,596 | -2.47% |
| 2025-10-29 | 43.28 | 44.77 | 43.28 | 44.48 | 44.13 | qfq | 16,075,229 | 710,567,337 | 3.73% |
| 2025-10-28 | 42.13 | 44.43 | 41.87 | 42.88 | 42.54 | qfq | 20,643,439 | 891,297,907 | 2.00% |
| 2025-10-27 | 41.42 | 43.01 | 41.31 | 42.04 | 41.71 | qfq | 25,046,398 | 1,058,531,911 | 7.52% |
| 2025-10-24 | 38.07 | 39.18 | 37.77 | 39.10 | 38.79 | qfq | 12,709,346 | 489,835,235 | 4.10% |
| 2025-10-23 | 38.29 | 38.66 | 36.58 | 37.56 | 37.27 | qfq | 17,874,918 | 665,908,156 | -2.87% |
| 2025-10-22 | 39.57 | 39.80 | 37.53 | 38.67 | 38.37 | qfq | 13,540,567 | 519,531,608 | -3.23% |
| 2025-10-21 | 39.32 | 40.40 | 39.01 | 39.96 | 39.65 | qfq | 13,626,953 | 541,350,489 | 2.99% |
| 2025-10-20 | 39.93 | 40.91 | 38.49 | 38.80 | 38.50 | qfq | 16,067,752 | 632,357,412 | -1.42% |
| 2025-10-17 | 43.00 | 43.19 | 39.36 | 39.36 | 39.05 | qfq | 18,661,694 | 759,424,208 | -9.99% |
| 2025-10-16 | 44.04 | 44.43 | 41.60 | 43.73 | 43.39 | qfq | 22,730,442 | 977,620,800 | -0.59% |
| 2025-10-15 | 40.80 | 44.51 | 39.44 | 43.99 | 43.65 | qfq | 26,279,817 | 1,113,461,253 | 7.21% |
| 2025-10-14 | 41.60 | 43.60 | 40.59 | 41.03 | 40.71 | qfq | 21,477,807 | 905,659,577 | 1.08% |
| 2025-10-13 | 39.20 | 41.08 | 39.20 | 40.59 | 40.27 | qfq | 15,163,557 | 609,828,949 | -3.24% |
| 2025-10-10 | 42.60 | 43.38 | 41.55 | 41.95 | 41.62 | qfq | 13,705,873 | 578,769,509 | -1.29% |
| 2025-10-09 | 41.30 | 43.80 | 40.50 | 42.50 | 42.17 | qfq | 27,298,528 | 1,162,539,462 | 2.93% |
| 2025-09-30 | 39.12 | 42.66 | 38.95 | 41.29 | 40.97 | qfq | 30,621,228 | 1,265,685,644 | 5.14% |
| 2025-09-29 | 38.31 | 40.42 | 38.14 | 39.27 | 38.96 | qfq | 25,720,069 | 1,016,727,441 | 3.53% |
| 2025-09-26 | 38.00 | 39.93 | 37.93 | 37.93 | 37.63 | qfq | 21,945,965 | 853,794,057 | -1.53% |
| 2025-09-25 | 39.31 | 40.48 | 38.00 | 38.52 | 38.22 | qfq | 24,349,453 | 947,237,208 | -1.93% |
| 2025-09-24 | 39.35 | 40.00 | 37.40 | 39.28 | 38.97 | qfq | 25,066,278 | 966,195,176 | -2.07% |
| 2025-09-23 | 40.66 | 41.62 | 38.81 | 40.11 | 39.80 | qfq | 28,943,890 | 1,167,455,992 | 0.58% |
| 2025-09-22 | 40.00 | 40.41 | 38.40 | 39.88 | 39.57 | qfq | 22,334,644 | 879,990,258 | -1.31% |
| 2025-09-19 | 39.46 | 41.59 | 38.10 | 40.41 | 40.09 | qfq | 34,500,572 | 1,375,974,432 | 2.46% |
| 2025-09-18 | 38.40 | 40.10 | 38.08 | 39.44 | 39.13 | qfq | 35,798,521 | 1,397,268,801 | 2.79% |
| 2025-09-17 | 39.03 | 39.42 | 37.77 | 38.37 | 38.07 | qfq | 24,190,681 | 931,096,267 | -2.54% |
| 2025-09-16 | 36.74 | 40.37 | 36.62 | 39.37 | 39.06 | qfq | 41,967,749 | 1,626,672,560 | 7.22% |
| 2025-09-15 | 37.20 | 37.95 | 36.48 | 36.72 | 36.43 | qfq | 25,882,975 | 961,045,352 | -1.29% |
| 2025-09-12 | 37.94 | 38.32 | 36.91 | 37.20 | 36.91 | qfq | 33,081,993 | 1,242,996,124 | -1.92% |
| 2025-09-11 | 34.30 | 37.93 | 34.29 | 37.93 | 37.63 | qfq | 43,441,598 | 1,599,496,737 | 10.01% |
| 2025-09-10 | 34.00 | 35.41 | 33.81 | 34.48 | 34.21 | qfq | 19,764,200 | 680,925,920 | 1.29% |
| 2025-09-09 | 34.17 | 34.29 | 33.52 | 34.04 | 33.77 | qfq | 16,021,127 | 543,924,354 | -0.41% |
| 2025-09-08 | 36.30 | 36.49 | 33.90 | 34.18 | 33.91 | qfq | 30,675,525 | 1,059,124,424 | -6.66% |
| 2025-09-05 | 33.94 | 36.82 | 33.70 | 36.62 | 36.33 | qfq | 30,069,532 | 1,070,386,507 | 6.98% |
| 2025-09-04 | 34.09 | 35.42 | 33.60 | 34.23 | 33.96 | qfq | 32,360,916 | 1,121,571,556 | 0.41% |
| 2025-09-03 | 33.19 | 34.75 | 32.94 | 34.09 | 33.82 | qfq | 23,173,162 | 783,269,754 | 2.84% |
| 2025-09-02 | 35.70 | 36.12 | 32.60 | 33.15 | 32.89 | qfq | 37,623,942 | 1,270,821,858 | -7.14% |
| 2025-09-01 | 37.35 | 37.87 | 35.50 | 35.70 | 35.42 | qfq | 27,485,219 | 994,375,505 | -3.51% |
| 2025-08-29 | 38.00 | 38.20 | 36.46 | 37.00 | 36.71 | qfq | 31,252,482 | 1,158,506,289 | -2.37% |
| 2025-08-28 | 35.10 | 38.35 | 35.10 | 37.90 | 37.60 | qfq | 45,027,015 | 1,649,599,158 | 7.27% |
| 2025-08-27 | 33.67 | 37.26 | 33.45 | 35.33 | 35.05 | qfq | 51,167,699 | 1,830,250,986 | 3.91% |
| 2025-08-26 | 35.14 | 35.78 | 33.89 | 34.00 | 33.73 | qfq | 37,105,598 | 1,280,196,764 | -4.49% |
| 2025-08-25 | 38.00 | 38.00 | 34.80 | 35.60 | 35.32 | qfq | 46,053,244 | 1,657,415,029 | 0.31% |
| 2025-08-22 | 33.65 | 36.40 | 33.00 | 35.49 | 35.21 | qfq | 53,284,237 | 1,841,807,393 | 1.40% |
| 2025-08-21 | 32.70 | 35.53 | 32.00 | 35.00 | 34.73 | qfq | 72,318,451 | 2,462,431,094 | 8.36% |
| 2025-08-20 | 33.68 | 33.68 | 31.40 | 32.30 | 32.05 | qfq | 56,581,279 | 1,839,815,675 | -4.27% |
| 2025-08-19 | 33.67 | 33.74 | 32.83 | 33.74 | 33.48 | qfq | 19,814,231 | 666,586,151 | 10.01% |
| 2025-08-18 | 29.18 | 31.70 | 29.10 | 30.67 | 30.43 | qfq | 74,529,146 | 2,296,860,779 | 6.42% |
| 2025-08-15 | 26.22 | 28.82 | 26.22 | 28.82 | 28.59 | qfq | 36,941,985 | 1,028,266,772 | 10.00% |
| 2025-08-14 | 26.86 | 26.92 | 26.16 | 26.20 | 25.99 | qfq | 27,106,577 | 718,169,045 | -3.39% |
| 2025-08-13 | 27.00 | 27.66 | 26.28 | 27.12 | 26.91 | qfq | 32,040,774 | 862,236,301 | -0.07% |
| 2025-08-12 | 25.46 | 27.39 | 25.38 | 27.14 | 26.93 | qfq | 39,454,045 | 1,042,530,622 | 6.35% |
| 2025-08-11 | 24.29 | 26.53 | 24.19 | 25.52 | 25.32 | qfq | 35,877,126 | 910,257,169 | 5.19% |
| 2025-08-08 | 24.44 | 24.75 | 24.14 | 24.26 | 24.07 | qfq | 18,577,168 | 451,948,901 | -0.98% |
| 2025-08-07 | 23.85 | 24.82 | 23.62 | 24.50 | 24.31 | qfq | 19,843,620 | 479,376,409 | 2.94% |
| 2025-08-06 | 23.68 | 24.29 | 23.59 | 23.80 | 23.61 | qfq | 12,329,951 | 294,461,526 | 0.42% |
| 2025-08-05 | 23.87 | 23.88 | 23.51 | 23.70 | 23.51 | qfq | 9,096,163 | 214,876,186 | -0.42% |
| 2025-08-04 | 23.09 | 23.96 | 22.87 | 23.80 | 23.61 | qfq | 14,709,524 | 346,772,561 | 2.23% |
| 2025-08-01 | 23.54 | 23.75 | 23.21 | 23.28 | 23.10 | qfq | 12,578,800 | 294,676,868 | 0.47% |
| 2025-07-31 | 22.96 | 23.70 | 22.96 | 23.17 | 22.99 | qfq | 19,387,524 | 453,917,265 | 0.91% |
| 2025-07-30 | 23.35 | 23.41 | 22.80 | 22.96 | 22.78 | qfq | 8,244,322 | 190,289,981 | -1.63% |
| 2025-07-29 | 22.94 | 23.50 | 22.69 | 23.34 | 23.16 | qfq | 11,994,594 | 277,738,084 | 1.74% |
| 2025-07-28 | 23.04 | 23.14 | 22.85 | 22.94 | 22.76 | qfq | 6,289,000 | 144,442,922 | -0.39% |
| 2025-07-25 | 22.88 | 23.14 | 22.73 | 23.03 | 22.85 | qfq | 9,301,838 | 213,300,123 | 0.52% |
| 2025-07-24 | 22.60 | 22.99 | 22.53 | 22.91 | 22.73 | qfq | 7,065,966 | 161,110,263 | 1.69% |
| 2025-07-23 | 22.80 | 22.92 | 22.50 | 22.53 | 22.35 | qfq | 8,820,237 | 200,360,988 | -1.18% |
| 2025-07-22 | 22.83 | 22.90 | 22.73 | 22.80 | 22.62 | qfq | 6,899,517 | 157,312,158 | -0.48% |
| 2025-07-21 | 22.99 | 22.99 | 22.70 | 22.91 | 22.73 | qfq | 6,906,728 | 157,678,728 | -0.13% |
| 2025-07-18 | 22.98 | 23.19 | 22.81 | 22.94 | 22.76 | qfq | 8,520,245 | 195,758,909 | 0.48% |
| 2025-07-17 | 22.60 | 22.85 | 22.58 | 22.83 | 22.65 | qfq | 6,527,884 | 148,556,562 | 0.44% |
| 2025-07-16 | 22.88 | 23.15 | 22.68 | 22.73 | 22.55 | qfq | 10,398,285 | 237,995,796 | 0.26% |
| 2025-07-15 | 22.40 | 22.95 | 22.34 | 22.67 | 22.49 | qfq | 12,206,765 | 277,420,861 | 1.52% |
| 2025-07-14 | 22.21 | 22.60 | 22.21 | 22.33 | 22.16 | qfq | 6,880,100 | 154,337,788 | 0.63% |
| 2025-07-11 | 22.05 | 22.22 | 21.78 | 22.19 | 22.02 | qfq | 7,491,882 | 165,318,578 | 1.00% |
| 2025-07-10 | 22.19 | 22.32 | 21.91 | 21.97 | 21.80 | qfq | 13,310,719 | 293,875,735 | -3.22% |
| 2025-07-09 | 22.95 | 22.96 | 22.62 | 22.70 | 22.52 | qfq | 7,168,180 | 163,493,424 | -0.87% |
| 2025-07-08 | 22.31 | 23.08 | 22.20 | 22.90 | 22.72 | qfq | 13,144,357 | 299,023,478 | 2.69% |
| 2025-07-07 | 22.19 | 22.36 | 21.81 | 22.30 | 22.13 | qfq | 5,419,098 | 119,694,515 | 0.54% |
| 2025-07-04 | 22.24 | 22.61 | 22.14 | 22.18 | 22.01 | qfq | 8,176,108 | 182,781,575 | -0.67% |
| 2025-07-03 | 22.25 | 22.45 | 22.13 | 22.33 | 22.16 | qfq | 5,261,700 | 117,231,362 | 0.50% |
| 2025-07-02 | 22.38 | 22.42 | 21.99 | 22.22 | 22.05 | qfq | 5,215,284 | 115,476,340 | -0.85% |
| 2025-07-01 | 22.58 | 22.58 | 22.15 | 22.41 | 22.23 | qfq | 5,229,100 | 116,659,984 | -0.80% |
| 2025-06-30 | 22.41 | 22.61 | 22.37 | 22.59 | 22.41 | qfq | 6,691,784 | 150,531,223 | 0.98% |
| 2025-06-27 | 22.15 | 22.60 | 22.06 | 22.37 | 22.19 | qfq | 7,232,465 | 161,903,396 | 0.99% |
| 2025-06-26 | 22.37 | 22.51 | 22.14 | 22.15 | 21.98 | qfq | 6,773,500 | 151,120,314 | -1.34% |
| 2025-06-25 | 22.11 | 22.72 | 22.11 | 22.45 | 22.27 | qfq | 9,806,230 | 219,996,391 | 1.72% |
| 2025-06-24 | 21.33 | 22.10 | 21.32 | 22.07 | 21.90 | qfq | 7,740,700 | 168,939,409 | 3.81% |
| 2025-06-23 | 20.98 | 21.32 | 20.83 | 21.26 | 21.09 | qfq | 3,305,700 | 70,031,400 | 0.76% |
| 2025-06-20 | 21.42 | 21.79 | 21.07 | 21.10 | 20.93 | qfq | 5,488,300 | 117,138,016 | -2.13% |
| 2025-06-19 | 21.72 | 22.20 | 21.47 | 21.56 | 21.39 | qfq | 5,376,690 | 117,199,456 | -1.06% |
| 2025-06-18 | 21.69 | 21.90 | 21.53 | 21.79 | 21.62 | qfq | 3,491,856 | 75,817,644 | 0.05% |
| 2025-06-17 | 22.00 | 22.02 | 21.64 | 21.78 | 21.61 | qfq | 4,410,246 | 95,927,208 | -0.91% |
| 2025-06-16 | 21.60 | 22.12 | 21.52 | 21.98 | 21.81 | qfq | 5,191,700 | 113,977,682 | 1.62% |
| 2025-06-13 | 22.01 | 22.26 | 21.58 | 21.63 | 21.46 | qfq | 7,369,987 | 160,675,621 | -2.13% |
| 2025-06-12 | 22.21 | 22.40 | 21.98 | 22.10 | 21.93 | qfq | 4,961,600 | 110,310,254 | -0.90% |
| 2025-06-11 | 22.37 | 22.51 | 22.21 | 22.30 | 22.13 | qfq | 3,929,400 | 87,906,783 | 0.31% |
| 2025-06-10 | 22.79 | 22.79 | 22.03 | 22.23 | 22.06 | qfq | 6,721,900 | 150,123,120 | -2.16% |
| 2025-06-09 | 22.48 | 22.88 | 22.43 | 22.72 | 22.54 | qfq | 7,050,585 | 159,673,568 | 0.89% |
| 2025-06-06 | 22.70 | 22.88 | 22.48 | 22.52 | 22.34 | qfq | 7,070,335 | 160,107,969 | -1.10% |
| 2025-06-05 | 21.97 | 22.83 | 21.83 | 22.77 | 22.59 | qfq | 12,215,267 | 274,983,366 | 4.02% |
| 2025-06-04 | 21.73 | 22.05 | 21.63 | 21.89 | 21.72 | qfq | 4,921,417 | 107,852,791 | 1.44% |
| 2025-06-03 | 21.50 | 21.82 | 21.26 | 21.58 | 21.41 | qfq | 3,515,645 | 75,999,794 | 0.19% |
| 2025-05-30 | 22.06 | 22.13 | 21.50 | 21.54 | 21.37 | qfq | 5,380,100 | 116,638,216 | -2.67% |
| 2025-05-29 | 21.81 | 22.20 | 21.81 | 22.13 | 21.96 | qfq | 5,464,392 | 120,833,740 | 1.10% |
| 2025-05-28 | 21.98 | 22.20 | 21.80 | 21.89 | 21.72 | qfq | 4,614,083 | 101,405,655 | 0.05% |
| 2025-05-27 | 22.11 | 22.17 | 21.80 | 21.88 | 21.71 | qfq | 3,885,493 | 85,129,542 | -1.93% |
| 2025-05-26 | 21.94 | 22.33 | 21.91 | 22.31 | 21.91 | qfq | 4,485,483 | 99,465,000 | 1.27% |
| 2025-05-23 | 22.50 | 22.74 | 22.00 | 22.03 | 21.63 | qfq | 8,288,400 | 185,254,495 | -2.78% |
| 2025-05-22 | 22.90 | 23.35 | 22.61 | 22.66 | 22.25 | qfq | 9,363,200 | 215,574,882 | -0.70% |
| 2025-05-21 | 22.97 | 23.08 | 22.76 | 22.82 | 22.41 | qfq | 4,680,100 | 107,195,495 | -0.65% |
| 2025-05-20 | 22.70 | 23.06 | 22.43 | 22.97 | 22.56 | qfq | 5,617,430 | 127,991,275 | 1.06% |
| 2025-05-19 | 22.90 | 22.90 | 22.40 | 22.73 | 22.32 | qfq | 5,443,100 | 122,990,695 | -0.61% |
| 2025-05-16 | 22.83 | 23.09 | 22.75 | 22.87 | 22.46 | qfq | 5,406,589 | 124,158,291 | 0.22% |
| 2025-05-15 | 23.53 | 23.66 | 22.81 | 22.82 | 22.41 | qfq | 9,988,300 | 229,640,590 | -4.00% |
| 2025-05-14 | 23.61 | 24.50 | 23.58 | 23.77 | 23.34 | qfq | 12,592,300 | 301,296,650 | 0.38% |
| 2025-05-13 | 24.10 | 24.29 | 23.58 | 23.68 | 23.25 | qfq | 11,828,189 | 283,169,517 | -0.04% |
| 2025-05-12 | 23.41 | 23.69 | 23.23 | 23.69 | 23.26 | qfq | 8,292,666 | 194,501,959 | 2.47% |
| 2025-05-09 | 23.60 | 23.61 | 23.03 | 23.12 | 22.70 | qfq | 7,915,901 | 183,569,652 | -2.03% |
| 2025-05-08 | 23.70 | 23.84 | 23.50 | 23.60 | 23.17 | qfq | 11,282,900 | 266,924,954 | -0.42% |
| 2025-05-07 | 24.00 | 24.35 | 23.39 | 23.70 | 23.27 | qfq | 20,446,623 | 485,190,714 | 0.98% |
| 2025-05-06 | 22.95 | 23.48 | 22.60 | 23.47 | 23.05 | qfq | 16,374,289 | 379,130,310 | 4.08% |
| 2025-04-30 | 22.08 | 22.83 | 21.96 | 22.55 | 22.14 | qfq | 11,425,571 | 255,787,917 | 2.78% |
| 2025-04-29 | 22.05 | 22.23 | 21.83 | 21.94 | 21.54 | qfq | 6,489,200 | 142,928,991 | -0.18% |
| 2025-04-28 | 22.01 | 22.50 | 21.96 | 21.98 | 21.58 | qfq | 9,309,982 | 206,225,969 | 0.18% |
| 2025-04-25 | 21.51 | 22.49 | 21.51 | 21.94 | 21.54 | qfq | 12,376,815 | 274,088,381 | 1.95% |
| 2025-04-24 | 22.11 | 22.18 | 21.41 | 21.52 | 21.13 | qfq | 7,882,100 | 170,670,323 | -2.62% |
| 2025-04-23 | 21.92 | 22.37 | 21.88 | 22.10 | 21.70 | qfq | 9,503,182 | 210,394,667 | 1.89% |
| 2025-04-22 | 22.10 | 22.19 | 21.65 | 21.69 | 21.30 | qfq | 6,952,694 | 151,540,645 | -2.30% |
| 2025-04-21 | 21.75 | 22.26 | 21.51 | 22.20 | 21.80 | qfq | 6,753,076 | 148,579,096 | 2.07% |
| 2025-04-18 | 21.71 | 22.00 | 21.62 | 21.75 | 21.36 | qfq | 3,776,900 | 82,314,077 | -0.09% |
| 2025-04-17 | 21.47 | 22.21 | 21.45 | 21.77 | 21.38 | qfq | 7,264,739 | 159,549,981 | 0.23% |
| 2025-04-16 | 22.33 | 22.34 | 21.50 | 21.72 | 21.33 | qfq | 10,790,855 | 235,440,400 | -3.21% |
| 2025-04-15 | 22.82 | 22.94 | 22.34 | 22.44 | 22.03 | qfq | 7,625,900 | 171,899,143 | -1.62% |
| 2025-04-14 | 23.10 | 23.35 | 22.71 | 22.81 | 22.40 | qfq | 9,997,985 | 229,698,154 | -0.39% |
| 2025-04-11 | 22.11 | 23.45 | 22.00 | 22.90 | 22.49 | qfq | 14,327,400 | 326,148,691 | 2.19% |
| 2025-04-10 | 22.50 | 23.01 | 22.36 | 22.41 | 22.01 | qfq | 14,363,902 | 325,414,365 | 2.05% |
| 2025-04-09 | 20.49 | 22.13 | 19.49 | 21.96 | 21.56 | qfq | 16,424,950 | 347,634,800 | 3.58% |
| 2025-04-08 | 21.49 | 22.36 | 20.55 | 21.20 | 20.82 | qfq | 18,872,188 | 400,322,715 | -4.80% |
| 2025-04-07 | 23.20 | 23.56 | 22.27 | 22.27 | 21.87 | qfq | 11,285,455 | 254,825,536 | -9.98% |
| 2025-04-03 | 24.60 | 25.08 | 24.25 | 24.74 | 24.29 | qfq | 10,468,755 | 258,555,848 | -1.47% |
| 2025-04-02 | 24.80 | 25.44 | 24.80 | 25.11 | 24.66 | qfq | 7,829,800 | 197,207,877 | 0.52% |
| 2025-04-01 | 25.88 | 25.91 | 24.90 | 24.98 | 24.53 | qfq | 8,724,000 | 221,375,499 | -2.23% |
| 2025-03-31 | 25.80 | 26.00 | 24.78 | 25.55 | 25.09 | qfq | 12,646,700 | 319,222,620 | -1.39% |
| 2025-03-28 | 25.86 | 26.46 | 25.80 | 25.91 | 25.44 | qfq | 8,363,496 | 218,003,427 | 0.19% |
| 2025-03-27 | 26.00 | 26.38 | 25.79 | 25.86 | 25.39 | qfq | 9,069,571 | 236,826,519 | -0.61% |
| 2025-03-26 | 25.60 | 26.40 | 25.58 | 26.02 | 25.55 | qfq | 9,842,250 | 256,652,420 | 0.89% |
| 2025-03-25 | 26.98 | 27.10 | 25.61 | 25.79 | 25.32 | qfq | 16,422,766 | 430,372,104 | -4.38% |
| 2025-03-24 | 26.90 | 27.10 | 26.05 | 26.97 | 26.48 | qfq | 16,789,362 | 445,534,077 | -0.74% |
| 2025-03-21 | 28.36 | 28.58 | 26.81 | 27.17 | 26.68 | qfq | 21,749,928 | 600,421,585 | -4.20% |
| 2025-03-20 | 28.35 | 28.87 | 27.70 | 28.36 | 27.85 | qfq | 17,755,200 | 503,401,947 | -0.46% |
| 2025-03-19 | 29.00 | 29.49 | 28.40 | 28.49 | 27.98 | qfq | 20,854,376 | 598,177,354 | -2.63% |
| 2025-03-18 | 30.38 | 30.68 | 29.00 | 29.26 | 28.73 | qfq | 28,472,835 | 845,445,327 | -1.18% |
| 2025-03-17 | 29.92 | 30.08 | 29.43 | 29.61 | 29.08 | qfq | 20,257,950 | 602,444,926 | -0.44% |
| 2025-03-14 | 29.94 | 30.14 | 28.90 | 29.74 | 29.20 | qfq | 24,729,300 | 731,480,884 | -0.70% |
| 2025-03-13 | 30.14 | 30.80 | 29.08 | 29.95 | 29.41 | qfq | 46,390,892 | 1,383,408,250 | -1.61% |
| 2025-03-12 | 28.60 | 31.22 | 28.53 | 30.44 | 29.89 | qfq | 52,676,389 | 1,602,314,446 | 7.26% |
| 2025-03-11 | 27.55 | 28.70 | 27.20 | 28.38 | 27.87 | qfq | 19,637,486 | 550,716,924 | 1.07% |
| 2025-03-10 | 27.72 | 28.08 | 27.33 | 28.08 | 27.57 | qfq | 14,139,721 | 392,391,582 | 1.04% |
| 2025-03-07 | 28.29 | 28.57 | 27.41 | 27.79 | 27.29 | qfq | 20,624,468 | 576,396,089 | -2.93% |
| 2025-03-06 | 28.74 | 29.05 | 28.32 | 28.63 | 28.11 | qfq | 31,725,130 | 909,955,228 | 1.02% |
| 2025-03-05 | 26.67 | 28.60 | 26.30 | 28.34 | 27.83 | qfq | 26,895,318 | 733,553,496 | 7.11% |
| 2025-03-04 | 25.60 | 26.48 | 25.55 | 26.46 | 25.98 | qfq | 12,104,506 | 317,493,949 | 1.85% |
| 2025-03-03 | 26.20 | 26.80 | 25.71 | 25.98 | 25.51 | qfq | 17,843,379 | 468,383,605 | -1.37% |
| 2025-02-28 | 27.70 | 27.71 | 26.18 | 26.34 | 25.86 | qfq | 21,408,544 | 572,463,888 | -6.53% |
| 2025-02-27 | 28.87 | 29.20 | 27.20 | 28.18 | 27.67 | qfq | 30,390,410 | 852,810,887 | -2.39% |
| 2025-02-26 | 28.52 | 29.71 | 28.08 | 28.87 | 28.35 | qfq | 35,779,325 | 1,034,231,220 | 2.05% |
| 2025-02-25 | 28.02 | 29.00 | 28.02 | 28.29 | 27.78 | qfq | 27,887,537 | 793,769,917 | -3.61% |
| 2025-02-24 | 29.46 | 30.34 | 28.66 | 29.35 | 28.82 | qfq | 49,168,328 | 1,455,421,905 | 0.31% |
| 2025-02-21 | 27.30 | 29.26 | 27.30 | 29.26 | 28.73 | qfq | 44,403,127 | 1,264,835,633 | 10.00% |
| 2025-02-20 | 26.60 | 27.18 | 26.25 | 26.60 | 26.12 | qfq | 19,779,700 | 525,896,997 | -1.23% |
| 2025-02-19 | 26.03 | 27.10 | 26.03 | 26.93 | 26.44 | qfq | 28,349,804 | 757,579,511 | 3.50% |
| 2025-02-18 | 27.96 | 27.98 | 25.80 | 26.02 | 25.55 | qfq | 38,327,430 | 1,024,958,184 | -6.91% |
| 2025-02-17 | 27.50 | 28.12 | 26.90 | 27.95 | 27.45 | qfq | 51,552,614 | 1,421,592,850 | 5.47% |
| 2025-02-14 | 24.96 | 27.13 | 24.72 | 26.50 | 26.02 | qfq | 48,096,380 | 1,252,321,864 | 6.21% |
| 2025-02-13 | 25.70 | 26.10 | 24.80 | 24.95 | 24.50 | qfq | 25,879,019 | 652,286,667 | -3.14% |
| 2025-02-12 | 25.40 | 25.85 | 25.31 | 25.76 | 25.29 | qfq | 30,121,028 | 771,570,859 | 1.42% |
| 2025-02-11 | 24.96 | 25.86 | 24.73 | 25.40 | 24.94 | qfq | 41,308,752 | 1,042,633,796 | 1.60% |
| 2025-02-10 | 24.29 | 25.16 | 23.66 | 25.00 | 24.55 | qfq | 36,586,381 | 901,663,802 | 4.52% |
| 2025-02-07 | 23.19 | 24.35 | 23.10 | 23.92 | 23.49 | qfq | 26,054,231 | 618,310,989 | 2.66% |
| 2025-02-06 | 22.75 | 23.32 | 22.51 | 23.30 | 22.88 | qfq | 19,266,046 | 442,865,357 | 2.10% |
| 2025-02-05 | 23.12 | 23.20 | 22.21 | 22.82 | 22.41 | qfq | 16,601,216 | 378,112,676 | -1.98% |
| 2025-01-27 | 24.90 | 25.14 | 23.20 | 23.28 | 22.86 | qfq | 27,629,981 | 659,987,647 | -7.29% |
| 2025-01-24 | 23.20 | 25.48 | 23.08 | 25.11 | 24.66 | qfq | 43,589,693 | 1,073,400,872 | 6.35% |
| 2025-01-23 | 24.29 | 25.28 | 23.60 | 23.61 | 23.18 | qfq | 40,531,801 | 984,085,998 | -4.76% |
| 2025-01-22 | 24.71 | 25.48 | 24.65 | 24.79 | 24.34 | qfq | 26,407,222 | 658,979,209 | -1.00% |
| 2025-01-21 | 24.51 | 25.20 | 24.04 | 25.04 | 24.59 | qfq | 35,213,423 | 867,339,631 | 1.17% |
| 2025-01-20 | 23.60 | 24.76 | 23.14 | 24.75 | 24.30 | qfq | 38,419,332 | 934,134,941 | 5.36% |
| 2025-01-17 | 23.50 | 24.08 | 22.88 | 23.49 | 23.07 | qfq | 20,875,654 | 488,329,806 | -0.34% |
| 2025-01-16 | 23.88 | 24.50 | 23.43 | 23.57 | 23.14 | qfq | 20,777,767 | 494,871,829 | -0.34% |
| 2025-01-15 | 23.88 | 24.22 | 23.50 | 23.65 | 23.22 | qfq | 28,432,400 | 677,382,548 | -0.63% |
| 2025-01-14 | 22.50 | 24.17 | 22.50 | 23.80 | 23.37 | qfq | 38,889,545 | 909,557,658 | 7.69% |
| 2025-01-13 | 21.93 | 22.80 | 21.90 | 22.10 | 21.70 | qfq | 25,708,925 | 572,084,967 | -0.81% |
| 2025-01-10 | 24.05 | 24.31 | 22.28 | 22.28 | 21.88 | qfq | 48,832,688 | 1,129,061,155 | -9.98% |
| 2025-01-09 | 23.75 | 26.48 | 23.75 | 24.75 | 24.30 | qfq | 64,228,524 | 1,628,597,884 | 2.83% |
| 2025-01-08 | 23.90 | 24.60 | 23.12 | 24.07 | 23.64 | qfq | 41,458,199 | 992,744,959 | -2.23% |
| 2025-01-07 | 23.43 | 24.74 | 22.78 | 24.62 | 24.18 | qfq | 49,476,084 | 1,180,896,494 | 3.53% |
| 2025-01-06 | 22.01 | 23.78 | 21.78 | 23.78 | 23.35 | qfq | 43,777,962 | 1,004,478,690 | 6.88% |
| 2025-01-03 | 21.68 | 23.18 | 21.01 | 22.25 | 21.85 | qfq | 43,288,090 | 958,839,373 | 2.20% |
| 2025-01-02 | 22.42 | 22.92 | 21.42 | 21.77 | 21.38 | qfq | 24,350,104 | 537,714,328 | -3.37% |
| 2024-12-31 | 23.90 | 24.22 | 22.42 | 22.53 | 22.12 | qfq | 36,851,785 | 848,980,263 | -6.09% |
| 2024-12-30 | 24.40 | 24.80 | 23.56 | 23.99 | 23.56 | qfq | 51,366,470 | 1,242,894,607 | -1.60% |
| 2024-12-27 | 24.00 | 25.00 | 23.80 | 24.38 | 23.94 | qfq | 75,847,937 | 1,845,762,518 | 7.02% |
| 2024-12-26 | 20.51 | 22.78 | 20.40 | 22.78 | 22.37 | qfq | 28,299,363 | 624,280,610 | 10.00% |
| 2024-12-25 | 20.15 | 20.80 | 19.82 | 20.71 | 20.34 | qfq | 22,010,754 | 450,889,199 | 2.78% |
| 2024-12-24 | 19.66 | 20.45 | 19.66 | 20.15 | 19.79 | qfq | 12,483,349 | 251,261,384 | 2.08% |
| 2024-12-23 | 19.66 | 20.70 | 19.66 | 19.74 | 19.38 | qfq | 17,610,462 | 356,136,712 | 0.77% |
| 2024-12-20 | 19.40 | 19.95 | 19.29 | 19.59 | 19.24 | qfq | 9,759,492 | 192,061,614 | 0.67% |
| 2024-12-19 | 18.50 | 19.55 | 18.28 | 19.46 | 19.11 | qfq | 11,089,428 | 211,677,754 | 4.06% |
| 2024-12-18 | 18.79 | 18.91 | 18.62 | 18.70 | 18.36 | qfq | 4,296,779 | 80,643,427 | -0.27% |
| 2024-12-17 | 19.12 | 19.19 | 18.68 | 18.75 | 18.41 | qfq | 5,953,600 | 112,411,064 | -1.99% |
| 2024-12-16 | 19.62 | 19.73 | 18.98 | 19.13 | 18.78 | qfq | 9,241,225 | 176,916,646 | -2.45% |
| 2024-12-13 | 19.88 | 19.95 | 19.53 | 19.61 | 19.26 | qfq | 12,365,119 | 243,796,365 | -1.95% |
| 2024-12-12 | 19.36 | 20.23 | 19.24 | 20.00 | 19.64 | qfq | 13,622,809 | 269,264,596 | 3.36% |
| 2024-12-11 | 19.09 | 19.44 | 19.03 | 19.35 | 19.00 | qfq | 7,181,437 | 138,794,267 | 1.36% |
| 2024-12-10 | 19.40 | 19.52 | 19.04 | 19.09 | 18.75 | qfq | 7,676,130 | 148,049,778 | 0.42% |
| 2024-12-09 | 19.14 | 19.17 | 18.82 | 19.01 | 18.67 | qfq | 4,431,200 | 84,211,291 | -0.31% |
| 2024-12-06 | 18.96 | 19.17 | 18.67 | 19.07 | 18.73 | qfq | 5,599,700 | 106,107,365 | 0.63% |
| 2024-12-05 | 18.70 | 19.10 | 18.66 | 18.95 | 18.61 | qfq | 4,539,472 | 85,810,580 | 1.17% |
| 2024-12-04 | 19.18 | 19.18 | 18.61 | 18.73 | 18.39 | qfq | 7,061,258 | 133,039,641 | -2.35% |
| 2024-12-03 | 19.42 | 19.46 | 18.94 | 19.18 | 18.83 | qfq | 5,935,541 | 113,795,059 | -0.67% |
| 2024-12-02 | 19.05 | 19.37 | 18.87 | 19.31 | 18.96 | qfq | 7,664,040 | 147,348,578 | 0.21% |
| 2024-11-29 | 19.00 | 19.38 | 18.86 | 19.27 | 18.92 | qfq | 6,576,513 | 126,128,482 | 1.47% |
| 2024-11-28 | 19.10 | 19.30 | 18.95 | 18.99 | 18.65 | qfq | 4,852,877 | 92,731,407 | -0.78% |
| 2024-11-27 | 18.64 | 19.14 | 18.46 | 19.14 | 18.79 | qfq | 6,120,270 | 115,100,008 | 1.92% |
| 2024-11-26 | 19.15 | 19.45 | 18.74 | 18.78 | 18.44 | qfq | 7,075,814 | 134,309,837 | -2.59% |
| 2024-11-25 | 19.02 | 19.38 | 18.90 | 19.28 | 18.93 | qfq | 6,872,900 | 131,621,644 | 1.47% |
| 2024-11-22 | 19.99 | 20.01 | 18.96 | 19.00 | 18.66 | qfq | 9,749,756 | 189,885,532 | -5.05% |
| 2024-11-21 | 20.06 | 20.35 | 19.68 | 20.01 | 19.65 | qfq | 7,521,480 | 150,963,263 | -0.40% |
| 2024-11-20 | 20.09 | 20.28 | 19.81 | 20.09 | 19.73 | qfq | 8,571,440 | 171,755,520 | -0.99% |
| 2024-11-19 | 19.27 | 20.30 | 19.27 | 20.29 | 19.92 | qfq | 12,474,549 | 247,069,787 | 6.23% |
| 2024-11-18 | 19.75 | 19.88 | 19.00 | 19.10 | 18.76 | qfq | 11,103,300 | 215,232,036 | -4.16% |
| 2024-11-15 | 20.38 | 20.72 | 19.90 | 19.93 | 19.57 | qfq | 15,627,057 | 316,720,152 | -4.18% |
| 2024-11-14 | 22.02 | 22.50 | 20.73 | 20.80 | 20.42 | qfq | 26,458,801 | 571,506,320 | -4.81% |
| 2024-11-13 | 20.61 | 21.94 | 20.35 | 21.85 | 21.46 | qfq | 23,717,949 | 502,285,475 | 4.85% |
| 2024-11-12 | 21.32 | 21.65 | 20.62 | 20.84 | 20.46 | qfq | 17,713,421 | 375,534,195 | -2.07% |
| 2024-11-11 | 20.69 | 21.44 | 20.50 | 21.28 | 20.90 | qfq | 17,348,215 | 365,573,730 | 2.85% |
| 2024-11-08 | 20.43 | 21.12 | 20.42 | 20.69 | 20.32 | qfq | 16,075,002 | 333,082,144 | 0.88% |
| 2024-11-07 | 20.31 | 20.99 | 20.13 | 20.51 | 20.14 | qfq | 19,008,250 | 390,286,872 | 3.01% |
| 2024-11-06 | 19.99 | 20.57 | 19.80 | 19.91 | 19.55 | qfq | 15,597,666 | 315,118,107 | 0.00% |
| 2024-11-05 | 19.39 | 19.93 | 19.26 | 19.91 | 19.55 | qfq | 13,379,971 | 263,068,799 | 2.68% |
| 2024-11-04 | 19.00 | 19.55 | 18.90 | 19.39 | 19.04 | qfq | 7,107,100 | 137,384,825 | 1.68% |
| 2024-11-01 | 19.60 | 19.74 | 18.90 | 19.07 | 18.73 | qfq | 11,095,900 | 213,582,791 | -3.78% |
| 2024-10-31 | 19.70 | 20.10 | 19.53 | 19.82 | 19.46 | qfq | 15,116,275 | 299,273,367 | 2.69% |
| 2024-10-30 | 18.99 | 19.55 | 18.96 | 19.30 | 18.95 | qfq | 9,097,410 | 175,384,003 | 0.78% |
| 2024-10-29 | 19.90 | 20.17 | 19.12 | 19.15 | 18.80 | qfq | 12,843,860 | 249,832,362 | -3.19% |
| 2024-10-28 | 20.15 | 20.16 | 19.51 | 19.78 | 19.42 | qfq | 15,616,639 | 307,432,941 | -1.54% |
| 2024-10-25 | 18.84 | 20.29 | 18.80 | 20.09 | 19.73 | qfq | 23,228,188 | 460,007,806 | 6.52% |
| 2024-10-24 | 19.44 | 19.54 | 18.82 | 18.86 | 18.52 | qfq | 10,764,371 | 204,927,830 | -1.92% |
| 2024-10-23 | 19.10 | 19.80 | 18.75 | 19.23 | 18.88 | qfq | 20,844,381 | 400,976,188 | 0.52% |
| 2024-10-22 | 18.20 | 19.15 | 17.90 | 19.13 | 18.78 | qfq | 19,202,812 | 357,457,774 | 5.23% |
| 2024-10-21 | 18.04 | 18.64 | 17.99 | 18.18 | 17.85 | qfq | 12,780,150 | 233,253,553 | 1.22% |
| 2024-10-18 | 17.27 | 18.45 | 17.26 | 17.96 | 17.64 | qfq | 11,968,357 | 213,690,308 | 3.34% |
| 2024-10-17 | 17.71 | 17.88 | 17.38 | 17.38 | 17.07 | qfq | 6,876,964 | 121,244,118 | -1.19% |
| 2024-10-16 | 17.62 | 17.82 | 17.37 | 17.59 | 17.27 | qfq | 7,450,551 | 131,089,430 | -1.24% |
| 2024-10-15 | 18.10 | 18.43 | 17.80 | 17.81 | 17.49 | qfq | 7,985,930 | 144,567,533 | -2.73% |
| 2024-10-14 | 18.17 | 18.46 | 17.67 | 18.31 | 17.98 | qfq | 9,618,146 | 174,187,762 | 0.94% |
| 2024-10-11 | 19.02 | 19.02 | 17.80 | 18.14 | 17.81 | qfq | 9,836,987 | 179,876,778 | -4.63% |
| 2024-10-10 | 19.52 | 20.02 | 18.96 | 19.02 | 18.68 | qfq | 12,466,090 | 242,064,551 | -2.56% |
| 2024-10-09 | 21.02 | 21.08 | 19.52 | 19.52 | 19.17 | qfq | 21,370,389 | 431,822,603 | -10.00% |
| 2024-10-08 | 21.98 | 21.98 | 20.19 | 21.69 | 21.30 | qfq | 25,564,728 | 546,477,824 | 8.56% |
| 2024-09-30 | 19.00 | 19.98 | 18.64 | 19.98 | 19.62 | qfq | 22,321,560 | 435,802,466 | 10.02% |
| 2024-09-27 | 17.17 | 18.46 | 17.11 | 18.16 | 17.83 | qfq | 17,648,389 | 316,115,297 | 8.22% |
| 2024-09-26 | 16.03 | 16.80 | 15.92 | 16.78 | 16.48 | qfq | 8,145,108 | 133,218,829 | 4.16% |
| 2024-09-25 | 15.96 | 16.46 | 15.96 | 16.11 | 15.82 | qfq | 7,496,600 | 121,902,428 | 1.13% |
| 2024-09-24 | 15.31 | 15.93 | 15.16 | 15.93 | 15.64 | qfq | 7,429,250 | 115,935,824 | 4.25% |
| 2024-09-23 | 15.43 | 15.54 | 15.24 | 15.28 | 15.00 | qfq | 2,878,700 | 44,170,673 | -0.91% |
| 2024-09-20 | 15.84 | 15.87 | 15.30 | 15.42 | 15.14 | qfq | 4,247,030 | 65,664,740 | -2.65% |
| 2024-09-19 | 15.88 | 16.27 | 15.70 | 15.84 | 15.55 | qfq | 4,383,000 | 69,914,131 | 0.57% |
| 2024-09-18 | 15.80 | 15.91 | 15.50 | 15.75 | 15.47 | qfq | 2,691,700 | 42,244,962 | -0.38% |
| 2024-09-13 | 16.36 | 16.50 | 15.81 | 15.81 | 15.52 | qfq | 3,919,098 | 62,783,724 | -3.36% |
| 2024-09-12 | 16.37 | 16.84 | 16.33 | 16.36 | 16.06 | qfq | 5,072,400 | 84,247,105 | -0.61% |
| 2024-09-11 | 16.04 | 16.52 | 16.02 | 16.46 | 16.16 | qfq | 4,786,133 | 78,311,590 | 2.24% |
| 2024-09-10 | 15.91 | 16.20 | 15.68 | 16.10 | 15.81 | qfq | 3,605,500 | 57,388,160 | 1.13% |
| 2024-09-09 | 15.98 | 16.08 | 15.81 | 15.92 | 15.63 | qfq | 2,533,800 | 40,361,285 | -0.69% |
| 2024-09-06 | 16.60 | 16.65 | 16.00 | 16.03 | 15.74 | qfq | 3,386,400 | 54,646,221 | -2.55% |
| 2024-09-05 | 16.38 | 16.67 | 16.38 | 16.45 | 16.15 | qfq | 3,557,666 | 58,740,651 | 0.49% |
| 2024-09-04 | 16.13 | 16.62 | 16.13 | 16.37 | 16.07 | qfq | 4,658,814 | 76,420,581 | 0.49% |
| 2024-09-03 | 15.86 | 16.37 | 15.82 | 16.29 | 16.00 | qfq | 4,573,299 | 73,944,575 | 2.20% |
| 2024-09-02 | 16.30 | 16.54 | 15.93 | 15.94 | 15.65 | qfq | 5,208,970 | 84,465,190 | -2.27% |
| 2024-08-30 | 15.83 | 16.66 | 15.80 | 16.31 | 16.02 | qfq | 8,015,855 | 130,896,701 | 3.10% |
| 2024-08-29 | 14.99 | 15.90 | 14.98 | 15.82 | 15.53 | qfq | 6,349,298 | 99,127,450 | 4.56% |
| 2024-08-28 | 14.99 | 15.20 | 14.84 | 15.13 | 14.86 | qfq | 2,665,779 | 40,085,701 | 0.40% |
| 2024-08-27 | 15.26 | 15.30 | 15.04 | 15.07 | 14.80 | qfq | 2,713,600 | 41,096,326 | -1.70% |
| 2024-08-26 | 15.16 | 15.60 | 15.10 | 15.33 | 15.05 | qfq | 3,819,600 | 58,768,301 | 2.13% |
| 2024-08-23 | 15.12 | 15.27 | 15.01 | 15.01 | 14.74 | qfq | 2,767,300 | 41,777,196 | -1.18% |
| 2024-08-22 | 15.61 | 15.68 | 15.14 | 15.19 | 14.92 | qfq | 3,683,857 | 56,630,294 | -2.13% |
| 2024-08-21 | 15.53 | 15.76 | 15.47 | 15.52 | 15.24 | qfq | 3,113,145 | 48,553,590 | 0.00% |
| 2024-08-20 | 16.12 | 16.20 | 15.51 | 15.52 | 15.24 | qfq | 5,686,335 | 89,475,228 | -3.66% |
| 2024-08-19 | 16.55 | 16.67 | 16.10 | 16.11 | 15.82 | qfq | 5,523,000 | 90,076,025 | -2.95% |
| 2024-08-16 | 16.78 | 16.88 | 16.55 | 16.60 | 16.30 | qfq | 3,076,807 | 51,270,657 | -1.01% |
| 2024-08-15 | 16.61 | 17.04 | 16.41 | 16.77 | 16.47 | qfq | 4,818,812 | 80,509,140 | 0.42% |
| 2024-08-14 | 16.92 | 17.18 | 16.70 | 16.70 | 16.40 | qfq | 2,973,211 | 49,965,422 | -1.76% |
| 2024-08-13 | 16.89 | 17.16 | 16.69 | 17.00 | 16.69 | qfq | 3,441,680 | 58,098,021 | 0.71% |
| 2024-08-12 | 17.29 | 17.72 | 16.80 | 16.88 | 16.58 | qfq | 5,000,706 | 85,494,107 | -0.88% |
| 2024-08-09 | 17.40 | 17.53 | 17.00 | 17.03 | 16.72 | qfq | 3,581,005 | 61,689,101 | -1.73% |
| 2024-08-08 | 17.53 | 17.54 | 17.15 | 17.33 | 17.02 | qfq | 3,615,601 | 62,593,465 | -1.81% |
| 2024-08-07 | 17.58 | 17.83 | 17.41 | 17.65 | 17.33 | qfq | 5,458,601 | 96,117,104 | 0.57% |
| 2024-08-06 | 16.98 | 17.55 | 16.97 | 17.55 | 17.23 | qfq | 8,756,802 | 152,330,604 | 4.71% |
| 2024-08-05 | 17.08 | 17.58 | 16.75 | 16.76 | 16.46 | qfq | 5,065,100 | 86,842,566 | -2.67% |
| 2024-08-02 | 17.52 | 17.76 | 17.20 | 17.22 | 16.91 | qfq | 4,316,304 | 75,310,281 | -2.55% |
| 2024-08-01 | 17.98 | 18.09 | 17.65 | 17.67 | 17.35 | qfq | 4,848,400 | 86,548,935 | -1.56% |
| 2024-07-31 | 17.29 | 17.95 | 17.20 | 17.95 | 17.63 | qfq | 6,240,600 | 110,438,344 | 3.70% |
| 2024-07-30 | 17.32 | 17.53 | 17.06 | 17.31 | 17.00 | qfq | 3,746,603 | 64,545,406 | -0.57% |
| 2024-07-29 | 17.76 | 17.80 | 17.37 | 17.41 | 17.10 | qfq | 5,469,965 | 95,611,245 | -2.46% |
| 2024-07-26 | 18.03 | 18.17 | 17.78 | 17.85 | 17.53 | qfq | 6,437,318 | 115,299,622 | -1.00% |
| 2024-07-25 | 17.39 | 18.40 | 17.33 | 18.03 | 17.70 | qfq | 9,864,814 | 177,443,592 | 2.91% |
| 2024-07-24 | 17.70 | 18.05 | 17.48 | 17.52 | 17.20 | qfq | 6,254,957 | 110,978,074 | -2.07% |
| 2024-07-23 | 18.36 | 18.55 | 17.87 | 17.89 | 17.57 | qfq | 7,999,102 | 145,541,467 | -1.92% |
| 2024-07-22 | 18.13 | 18.89 | 18.08 | 18.24 | 17.91 | qfq | 10,608,798 | 195,346,337 | 0.94% |
| 2024-07-19 | 17.19 | 18.23 | 17.10 | 18.07 | 17.74 | qfq | 11,942,532 | 213,398,126 | 4.45% |
| 2024-07-18 | 16.70 | 17.65 | 16.53 | 17.30 | 16.99 | qfq | 7,999,830 | 137,161,117 | 2.49% |
| 2024-07-17 | 16.95 | 17.22 | 16.82 | 16.88 | 16.58 | qfq | 4,404,520 | 74,868,094 | 0.18% |
| 2024-07-16 | 16.62 | 16.92 | 16.52 | 16.85 | 16.55 | qfq | 4,920,730 | 82,208,996 | 0.48% |
| 2024-07-15 | 17.01 | 17.11 | 16.70 | 16.77 | 16.47 | qfq | 6,182,990 | 104,194,646 | -3.23% |
| 2024-07-12 | 16.76 | 17.70 | 16.70 | 17.33 | 17.02 | qfq | 11,224,007 | 194,032,507 | 2.67% |
| 2024-07-11 | 16.75 | 17.23 | 16.68 | 16.88 | 16.58 | qfq | 6,566,860 | 111,056,562 | 2.24% |
| 2024-07-10 | 16.52 | 16.93 | 16.30 | 16.51 | 16.21 | qfq | 4,154,700 | 69,303,275 | -0.30% |
| 2024-07-09 | 16.32 | 16.67 | 16.02 | 16.56 | 16.26 | qfq | 5,084,545 | 83,126,178 | 1.60% |
| 2024-07-08 | 16.80 | 16.85 | 16.21 | 16.30 | 16.01 | qfq | 4,298,421 | 70,633,950 | -3.55% |
| 2024-07-05 | 16.78 | 16.98 | 16.58 | 16.90 | 16.59 | qfq | 3,295,779 | 55,394,279 | 0.60% |
| 2024-07-04 | 17.14 | 17.27 | 16.77 | 16.80 | 16.50 | qfq | 4,012,689 | 68,072,486 | -1.93% |
| 2024-07-03 | 17.43 | 17.54 | 17.10 | 17.13 | 16.82 | qfq | 3,479,700 | 59,910,621 | -1.44% |
| 2024-07-02 | 17.84 | 17.85 | 17.30 | 17.38 | 17.07 | qfq | 4,782,849 | 83,731,854 | -2.69% |
| 2024-07-01 | 17.85 | 18.12 | 17.44 | 17.86 | 17.54 | qfq | 3,816,210 | 67,720,468 | 0.90% |
| 2024-06-28 | 17.79 | 18.18 | 17.64 | 17.70 | 17.38 | qfq | 3,348,765 | 60,017,538 | -0.67% |
| 2024-06-27 | 18.23 | 18.28 | 17.79 | 17.82 | 17.50 | qfq | 3,069,357 | 55,243,873 | -2.57% |
| 2024-06-26 | 17.76 | 18.32 | 17.63 | 18.29 | 17.96 | qfq | 3,555,500 | 64,208,774 | 3.10% |
| 2024-06-25 | 18.11 | 18.38 | 17.64 | 17.74 | 17.42 | qfq | 4,385,381 | 78,639,426 | -2.15% |
| 2024-06-24 | 18.64 | 18.64 | 18.07 | 18.13 | 17.80 | qfq | 4,441,618 | 81,219,562 | -3.31% |
| 2024-06-21 | 18.97 | 19.06 | 18.63 | 18.75 | 18.41 | qfq | 4,223,235 | 79,243,306 | -0.90% |
| 2024-06-20 | 19.59 | 19.65 | 18.89 | 18.92 | 18.58 | qfq | 5,770,000 | 110,310,948 | -4.01% |
| 2024-06-19 | 20.20 | 20.32 | 19.70 | 19.71 | 19.35 | qfq | 4,430,617 | 88,027,050 | -2.43% |
| 2024-06-18 | 19.90 | 20.44 | 19.86 | 20.20 | 19.84 | qfq | 4,764,035 | 96,016,060 | 1.25% |
| 2024-06-17 | 19.65 | 20.09 | 19.52 | 19.95 | 19.59 | qfq | 4,686,052 | 93,269,544 | 1.22% |
| 2024-06-14 | 19.50 | 19.75 | 19.31 | 19.71 | 19.35 | qfq | 3,341,721 | 65,434,102 | 0.61% |
| 2024-06-13 | 19.46 | 19.98 | 19.45 | 19.59 | 19.24 | qfq | 4,400,689 | 86,685,354 | 0.15% |
| 2024-06-12 | 19.28 | 19.63 | 19.28 | 19.56 | 19.21 | qfq | 3,368,325 | 65,730,481 | 0.41% |
| 2024-06-11 | 19.11 | 19.55 | 18.76 | 19.48 | 19.13 | qfq | 4,815,259 | 92,621,165 | 2.10% |
| 2024-06-07 | 19.50 | 19.67 | 18.88 | 19.08 | 18.74 | qfq | 5,676,400 | 108,852,466 | -1.85% |
| 2024-06-06 | 20.05 | 20.17 | 19.33 | 19.44 | 19.09 | qfq | 7,249,144 | 142,288,458 | -3.04% |
| 2024-06-05 | 20.39 | 20.67 | 20.04 | 20.05 | 19.69 | qfq | 4,489,739 | 91,471,918 | -1.86% |
| 2024-06-04 | 20.03 | 20.49 | 19.81 | 20.43 | 20.06 | qfq | 5,339,400 | 107,579,500 | 1.90% |
| 2024-06-03 | 20.23 | 20.27 | 19.82 | 20.05 | 19.69 | qfq | 4,861,480 | 96,994,476 | -1.18% |
| 2024-05-31 | 20.42 | 20.60 | 20.27 | 20.29 | 19.92 | qfq | 4,903,500 | 100,056,392 | -1.07% |
| 2024-05-30 | 20.78 | 20.89 | 20.40 | 20.51 | 20.14 | qfq | 4,943,058 | 101,731,729 | -0.82% |
| 2024-05-29 | 20.46 | 21.48 | 20.43 | 20.68 | 20.31 | qfq | 9,285,662 | 195,664,236 | 0.73% |
| 2024-05-28 | 20.38 | 20.95 | 20.32 | 20.53 | 20.16 | qfq | 4,924,220 | 101,415,302 | 0.05% |
| 2024-05-27 | 20.64 | 20.82 | 20.08 | 20.52 | 20.15 | qfq | 5,786,975 | 117,452,362 | -0.34% |
| 2024-05-24 | 20.88 | 21.51 | 20.56 | 20.59 | 20.22 | qfq | 7,367,539 | 154,681,625 | -1.39% |
| 2024-05-23 | 21.60 | 21.65 | 20.81 | 20.88 | 20.50 | qfq | 8,147,713 | 172,132,226 | -3.82% |
| 2024-05-22 | 20.75 | 21.98 | 20.75 | 21.71 | 21.32 | qfq | 12,417,916 | 266,166,376 | 4.43% |
| 2024-05-21 | 21.07 | 21.08 | 20.73 | 20.79 | 20.41 | qfq | 4,101,039 | 85,480,255 | -1.42% |
| 2024-05-20 | 20.92 | 21.30 | 20.90 | 21.09 | 20.71 | qfq | 4,732,905 | 99,803,539 | 0.43% |
| 2024-05-17 | 20.93 | 21.07 | 20.66 | 21.00 | 20.62 | qfq | 5,113,404 | 106,747,841 | 0.19% |
| 2024-05-16 | 21.27 | 21.32 | 20.88 | 20.96 | 20.58 | qfq | 6,041,983 | 127,408,307 | -3.23% |
| 2024-05-15 | 21.91 | 22.80 | 21.61 | 21.66 | 20.83 | qfq | 7,220,609 | 158,984,440 | -0.96% |
| 2024-05-14 | 22.00 | 22.25 | 21.79 | 21.87 | 21.03 | qfq | 7,182,547 | 157,747,223 | -1.97% |
| 2024-05-13 | 22.21 | 22.62 | 21.71 | 22.31 | 21.45 | qfq | 7,401,294 | 164,665,934 | 0.13% |
| 2024-05-10 | 22.50 | 22.54 | 21.98 | 22.28 | 21.42 | qfq | 5,778,600 | 128,369,260 | -0.80% |
| 2024-05-09 | 21.65 | 22.64 | 21.65 | 22.46 | 21.60 | qfq | 9,427,058 | 210,921,993 | 3.79% |
| 2024-05-08 | 22.19 | 22.29 | 21.61 | 21.64 | 20.81 | qfq | 6,660,795 | 146,046,627 | -2.04% |
| 2024-05-07 | 22.06 | 22.12 | 21.77 | 22.09 | 21.24 | qfq | 5,156,581 | 113,374,821 | 0.18% |
| 2024-05-06 | 21.96 | 22.40 | 21.86 | 22.05 | 21.20 | qfq | 6,498,842 | 143,527,765 | 1.94% |
| 2024-04-30 | 21.99 | 22.11 | 21.42 | 21.63 | 20.80 | qfq | 7,382,300 | 159,949,192 | -1.64% |
| 2024-04-29 | 20.92 | 22.12 | 20.92 | 21.99 | 21.14 | qfq | 11,780,300 | 256,177,149 | 5.37% |
| 2024-04-26 | 20.15 | 21.06 | 19.53 | 20.87 | 20.07 | qfq | 14,171,569 | 289,868,374 | -1.56% |
| 2024-04-25 | 21.25 | 21.58 | 20.93 | 21.20 | 20.38 | qfq | 5,909,421 | 125,656,756 | -0.66% |
| 2024-04-24 | 21.35 | 21.52 | 20.92 | 21.34 | 20.52 | qfq | 6,157,533 | 130,789,028 | -0.42% |
| 2024-04-23 | 21.63 | 21.99 | 21.33 | 21.43 | 20.61 | qfq | 5,152,660 | 111,070,551 | -1.38% |
| 2024-04-22 | 21.59 | 22.01 | 21.01 | 21.73 | 20.89 | qfq | 6,034,948 | 130,338,774 | 0.51% |
| 2024-04-19 | 22.17 | 22.36 | 21.50 | 21.62 | 20.79 | qfq | 7,814,742 | 170,132,823 | -3.18% |
| 2024-04-18 | 22.11 | 22.53 | 21.60 | 22.33 | 21.47 | qfq | 8,589,449 | 190,715,762 | 0.86% |
| 2024-04-17 | 21.79 | 22.22 | 21.76 | 22.14 | 21.29 | qfq | 7,955,463 | 175,161,779 | 3.70% |
| 2024-04-16 | 22.28 | 22.33 | 21.33 | 21.35 | 20.53 | qfq | 9,327,886 | 202,659,318 | -4.86% |
| 2024-04-15 | 22.28 | 23.23 | 22.01 | 22.44 | 21.58 | qfq | 9,610,926 | 217,298,161 | 1.45% |
| 2024-04-12 | 22.55 | 22.86 | 22.11 | 22.12 | 21.27 | qfq | 5,762,564 | 129,018,917 | -2.81% |
| 2024-04-11 | 22.54 | 23.07 | 22.37 | 22.76 | 21.88 | qfq | 6,279,557 | 142,989,292 | 0.35% |
| 2024-04-10 | 23.58 | 23.60 | 22.46 | 22.68 | 21.81 | qfq | 7,628,900 | 174,234,551 | -2.99% |
| 2024-04-09 | 23.02 | 23.58 | 23.02 | 23.38 | 22.48 | qfq | 6,186,543 | 144,480,366 | 1.43% |
| 2024-04-08 | 23.79 | 24.06 | 22.97 | 23.05 | 22.16 | qfq | 8,373,401 | 196,035,326 | -4.08% |
| 2024-04-03 | 24.59 | 24.62 | 23.92 | 24.03 | 23.11 | qfq | 7,287,653 | 176,036,453 | -2.91% |
| 2024-04-02 | 24.89 | 24.96 | 24.28 | 24.75 | 23.80 | qfq | 10,125,036 | 249,038,955 | -0.28% |
| 2024-04-01 | 23.51 | 24.83 | 23.51 | 24.82 | 23.87 | qfq | 12,410,396 | 301,896,362 | 6.30% |
| 2024-03-29 | 23.38 | 23.85 | 23.00 | 23.35 | 22.45 | qfq | 6,471,520 | 151,451,971 | -0.21% |
| 2024-03-28 | 23.00 | 23.89 | 23.00 | 23.40 | 22.50 | qfq | 8,758,780 | 206,205,735 | 0.69% |
| 2024-03-27 | 24.72 | 24.78 | 23.23 | 23.24 | 22.35 | qfq | 10,624,901 | 253,844,865 | -6.21% |
| 2024-03-26 | 24.24 | 25.01 | 24.03 | 24.78 | 23.83 | qfq | 11,602,577 | 284,882,848 | 1.52% |
| 2024-03-25 | 24.83 | 25.40 | 24.35 | 24.41 | 23.47 | qfq | 10,293,978 | 255,612,222 | -2.67% |
| 2024-03-22 | 25.47 | 25.62 | 24.78 | 25.08 | 24.12 | qfq | 13,053,804 | 327,641,439 | -2.11% |
| 2024-03-21 | 26.00 | 26.07 | 25.40 | 25.62 | 24.63 | qfq | 8,778,147 | 226,133,402 | -1.46% |
| 2024-03-20 | 25.71 | 26.14 | 25.61 | 26.00 | 25.00 | qfq | 8,532,402 | 221,455,247 | 1.09% |
| 2024-03-19 | 26.10 | 26.18 | 25.71 | 25.72 | 24.73 | qfq | 9,021,577 | 233,456,852 | -1.49% |
| 2024-03-18 | 26.10 | 26.37 | 25.69 | 26.11 | 25.11 | qfq | 12,546,101 | 325,980,610 | 0.77% |
| 2024-03-15 | 25.81 | 26.05 | 25.40 | 25.91 | 24.91 | qfq | 11,566,034 | 297,229,276 | -0.35% |
| 2024-03-14 | 26.28 | 26.61 | 25.66 | 26.00 | 25.00 | qfq | 16,091,510 | 420,191,286 | -2.37% |
| 2024-03-13 | 26.24 | 27.29 | 26.18 | 26.63 | 25.61 | qfq | 22,324,205 | 597,955,978 | 1.56% |
| 2024-03-12 | 26.01 | 26.77 | 25.71 | 26.22 | 25.21 | qfq | 25,467,120 | 669,963,358 | 1.63% |
| 2024-03-11 | 24.60 | 26.18 | 24.50 | 25.80 | 24.81 | qfq | 26,028,783 | 659,147,870 | 6.83% |
| 2024-03-08 | 23.67 | 24.30 | 23.64 | 24.15 | 23.22 | qfq | 11,364,021 | 273,361,621 | 2.20% |
| 2024-03-07 | 24.59 | 24.69 | 23.56 | 23.63 | 22.72 | qfq | 12,752,680 | 307,121,864 | -4.18% |
| 2024-03-06 | 24.01 | 25.24 | 23.90 | 24.66 | 23.71 | qfq | 14,709,283 | 362,055,477 | 2.15% |
| 2024-03-05 | 24.77 | 24.90 | 24.10 | 24.14 | 23.21 | qfq | 16,835,692 | 410,192,197 | -4.21% |
| 2024-03-04 | 24.18 | 25.52 | 24.18 | 25.20 | 24.23 | qfq | 24,540,002 | 610,190,254 | 4.35% |
| 2024-03-01 | 23.39 | 24.27 | 23.22 | 24.15 | 23.22 | qfq | 15,297,431 | 364,186,546 | 3.87% |
| 2024-02-29 | 22.06 | 23.30 | 22.00 | 23.25 | 22.36 | qfq | 13,982,195 | 319,785,000 | 4.64% |
| 2024-02-28 | 23.56 | 24.34 | 22.20 | 22.22 | 21.37 | qfq | 20,273,703 | 476,017,829 | -3.81% |
| 2024-02-27 | 22.28 | 23.17 | 22.25 | 23.10 | 22.21 | qfq | 11,634,927 | 264,826,803 | 2.76% |
| 2024-02-26 | 22.40 | 22.78 | 22.10 | 22.48 | 21.62 | qfq | 11,460,356 | 257,252,617 | 0.36% |
| 2024-02-23 | 21.91 | 22.50 | 21.90 | 22.40 | 21.54 | qfq | 14,318,650 | 318,202,090 | 2.75% |
| 2024-02-22 | 21.27 | 22.10 | 21.21 | 21.80 | 20.96 | qfq | 13,411,974 | 290,799,442 | 1.77% |
| 2024-02-21 | 21.21 | 22.12 | 21.00 | 21.42 | 20.60 | qfq | 15,354,826 | 333,020,384 | -0.14% |
| 2024-02-20 | 20.85 | 21.49 | 20.61 | 21.45 | 20.63 | qfq | 12,104,504 | 255,466,596 | 1.32% |
| 2024-02-19 | 20.92 | 21.32 | 20.60 | 21.17 | 20.36 | qfq | 13,786,402 | 289,093,191 | 1.93% |
| 2024-02-08 | 20.77 | 21.50 | 20.55 | 20.77 | 19.97 | qfq | 20,978,311 | 440,634,284 | -0.29% |
| 2024-02-07 | 19.42 | 21.02 | 19.42 | 20.83 | 20.03 | qfq | 28,129,525 | 583,109,291 | 9.00% |
| 2024-02-06 | 17.30 | 19.11 | 17.20 | 19.11 | 18.38 | qfq | 15,195,575 | 279,538,531 | 10.02% |
| 2024-02-05 | 19.11 | 19.11 | 17.20 | 17.37 | 16.70 | qfq | 13,706,620 | 244,316,688 | -9.11% |
| 2024-02-02 | 20.09 | 20.30 | 18.43 | 19.11 | 18.38 | qfq | 13,163,680 | 255,145,409 | -5.07% |
| 2024-02-01 | 19.81 | 20.65 | 19.75 | 20.13 | 19.36 | qfq | 10,250,173 | 207,536,819 | 0.80% |
| 2024-01-31 | 21.00 | 21.45 | 19.96 | 19.97 | 19.20 | qfq | 11,838,355 | 243,381,805 | -5.27% |
| 2024-01-30 | 21.68 | 22.16 | 21.01 | 21.08 | 20.27 | qfq | 9,747,588 | 210,659,992 | -4.18% |
| 2024-01-29 | 24.03 | 24.07 | 22.00 | 22.00 | 21.15 | qfq | 19,752,962 | 448,777,239 | -9.35% |
| 2024-01-26 | 24.47 | 25.08 | 24.18 | 24.27 | 23.34 | qfq | 10,124,038 | 249,065,898 | -1.54% |
| 2024-01-25 | 24.18 | 24.75 | 23.59 | 24.65 | 23.70 | qfq | 13,264,126 | 321,233,763 | 1.82% |
| 2024-01-24 | 24.76 | 24.90 | 23.37 | 24.21 | 23.28 | qfq | 17,052,308 | 409,557,571 | -2.22% |
| 2024-01-23 | 24.18 | 25.43 | 23.23 | 24.76 | 23.81 | qfq | 18,152,407 | 445,971,734 | 2.40% |
| 2024-01-22 | 25.64 | 25.64 | 23.80 | 24.18 | 23.25 | qfq | 19,106,984 | 468,660,518 | -6.21% |
| 2024-01-19 | 26.32 | 27.00 | 25.78 | 25.78 | 24.79 | qfq | 17,383,271 | 459,512,034 | -2.61% |
| 2024-01-18 | 25.60 | 26.55 | 25.52 | 26.47 | 25.45 | qfq | 16,459,340 | 429,697,215 | 2.60% |
| 2024-01-17 | 26.61 | 26.68 | 25.78 | 25.80 | 24.81 | qfq | 11,336,082 | 297,241,140 | -3.87% |
| 2024-01-16 | 26.57 | 27.06 | 26.11 | 26.84 | 25.81 | qfq | 14,676,179 | 389,830,150 | 0.90% |
| 2024-01-15 | 26.67 | 27.00 | 26.28 | 26.60 | 25.58 | qfq | 12,972,445 | 345,724,821 | -1.12% |
| 2024-01-12 | 26.74 | 27.66 | 26.62 | 26.90 | 25.87 | qfq | 22,401,041 | 609,056,907 | -0.37% |
| 2024-01-11 | 25.97 | 27.46 | 25.84 | 27.00 | 25.96 | qfq | 25,753,978 | 687,648,775 | 3.37% |
| 2024-01-10 | 24.90 | 26.46 | 24.71 | 26.12 | 25.12 | qfq | 21,265,210 | 551,527,882 | 3.69% |
| 2024-01-09 | 24.80 | 25.95 | 24.36 | 25.19 | 24.22 | qfq | 15,698,851 | 395,437,605 | 1.57% |
| 2024-01-08 | 25.07 | 25.49 | 24.75 | 24.80 | 23.85 | qfq | 10,112,465 | 254,046,024 | -1.82% |
| 2024-01-05 | 26.34 | 26.60 | 25.12 | 25.26 | 24.29 | qfq | 15,173,862 | 391,183,308 | -4.25% |
| 2024-01-04 | 27.00 | 27.00 | 26.14 | 26.38 | 25.37 | qfq | 13,758,678 | 363,850,996 | -2.80% |
| 2024-01-03 | 27.08 | 27.33 | 26.70 | 27.14 | 26.10 | qfq | 12,815,598 | 345,587,760 | 0.04% |
| 2024-01-02 | 27.42 | 27.70 | 27.10 | 27.13 | 26.09 | qfq | 13,635,318 | 372,782,121 | -1.70% |
| 2023-12-29 | 27.93 | 28.10 | 27.41 | 27.60 | 26.54 | qfq | 24,348,295 | 672,608,868 | -1.88% |
| 2023-12-28 | 26.29 | 28.58 | 26.27 | 28.13 | 27.05 | qfq | 35,056,145 | 972,523,030 | 6.19% |
| 2023-12-27 | 27.01 | 27.05 | 26.26 | 26.49 | 25.47 | qfq | 16,823,636 | 445,706,288 | -1.89% |
| 2023-12-26 | 26.90 | 27.40 | 26.88 | 27.00 | 25.96 | qfq | 17,963,005 | 486,743,858 | -0.41% |
| 2023-12-25 | 26.65 | 27.43 | 26.60 | 27.11 | 26.07 | qfq | 24,420,686 | 659,386,590 | 0.48% |
| 2023-12-22 | 26.08 | 27.80 | 25.96 | 26.98 | 25.94 | qfq | 49,067,361 | 1,312,096,490 | 2.90% |
| 2023-12-21 | 23.68 | 26.22 | 23.51 | 26.22 | 25.21 | qfq | 30,360,772 | 768,163,629 | 9.98% |
| 2023-12-20 | 24.33 | 24.35 | 23.81 | 23.84 | 22.92 | qfq | 8,830,954 | 212,522,314 | -2.13% |
| 2023-12-19 | 24.05 | 24.90 | 23.63 | 24.36 | 23.42 | qfq | 14,428,882 | 351,753,635 | 1.50% |
| 2023-12-18 | 24.62 | 24.94 | 23.93 | 24.00 | 23.08 | qfq | 16,283,167 | 397,017,157 | -4.08% |
| 2023-12-15 | 23.97 | 26.14 | 23.97 | 25.02 | 24.06 | qfq | 31,566,187 | 798,129,951 | 5.30% |
| 2023-12-14 | 23.86 | 24.44 | 23.67 | 23.76 | 22.85 | qfq | 6,741,343 | 161,791,009 | 0.38% |
| 2023-12-13 | 24.31 | 24.31 | 23.66 | 23.67 | 22.76 | qfq | 8,065,700 | 192,715,839 | -3.07% |
| 2023-12-12 | 24.40 | 24.63 | 24.31 | 24.42 | 23.48 | qfq | 5,390,844 | 131,779,881 | -0.73% |
| 2023-12-11 | 24.60 | 24.69 | 23.83 | 24.60 | 23.65 | qfq | 10,726,411 | 259,424,985 | -0.53% |
| 2023-12-08 | 25.16 | 25.26 | 24.56 | 24.73 | 23.78 | qfq | 9,229,097 | 228,875,680 | -0.96% |
| 2023-12-07 | 25.38 | 25.40 | 24.78 | 24.97 | 24.01 | qfq | 10,371,480 | 259,644,778 | -2.61% |
| 2023-12-06 | 24.66 | 26.48 | 24.59 | 25.64 | 24.65 | qfq | 17,377,174 | 444,821,804 | 3.89% |
| 2023-12-05 | 25.30 | 25.45 | 24.66 | 24.68 | 23.73 | qfq | 8,395,951 | 210,167,134 | -2.06% |
| 2023-12-04 | 25.51 | 25.60 | 25.18 | 25.20 | 24.23 | qfq | 6,167,142 | 156,220,337 | -1.22% |
| 2023-12-01 | 25.39 | 25.57 | 24.98 | 25.51 | 24.53 | qfq | 8,350,002 | 210,844,353 | 0.43% |
| 2023-11-30 | 25.88 | 25.95 | 25.31 | 25.40 | 24.42 | qfq | 9,996,515 | 255,148,063 | -1.17% |
| 2023-11-29 | 26.15 | 26.33 | 25.62 | 25.70 | 24.71 | qfq | 7,962,374 | 206,417,034 | -1.57% |
| 2023-11-28 | 25.95 | 26.16 | 25.61 | 26.11 | 25.11 | qfq | 7,106,332 | 184,269,632 | 0.62% |
| 2023-11-27 | 26.37 | 26.50 | 25.79 | 25.95 | 24.95 | qfq | 7,298,838 | 189,732,516 | -1.63% |
| 2023-11-24 | 27.15 | 27.15 | 26.38 | 26.38 | 25.37 | qfq | 8,919,098 | 237,087,647 | -3.23% |
| 2023-11-23 | 27.26 | 27.41 | 26.81 | 27.26 | 26.21 | qfq | 10,240,277 | 277,278,898 | -0.18% |
| 2023-11-22 | 28.12 | 28.16 | 27.30 | 27.31 | 26.26 | qfq | 12,773,792 | 352,937,142 | -3.40% |
| 2023-11-21 | 29.02 | 29.27 | 28.19 | 28.27 | 27.18 | qfq | 15,708,523 | 450,074,156 | -2.48% |
| 2023-11-20 | 28.70 | 29.19 | 28.37 | 28.99 | 27.88 | qfq | 15,387,928 | 442,202,909 | 1.08% |
| 2023-11-17 | 27.53 | 29.62 | 27.51 | 28.68 | 27.58 | qfq | 27,878,666 | 802,334,141 | 3.20% |
| 2023-11-16 | 28.80 | 29.15 | 27.78 | 27.79 | 26.72 | qfq | 19,846,556 | 559,795,154 | -3.20% |
| 2023-11-15 | 28.49 | 28.98 | 28.06 | 28.71 | 27.61 | qfq | 22,045,713 | 630,290,685 | 2.57% |
| 2023-11-14 | 28.07 | 28.38 | 27.72 | 27.99 | 26.91 | qfq | 9,413,636 | 263,296,028 | -0.29% |
| 2023-11-13 | 28.02 | 28.18 | 27.69 | 28.07 | 26.99 | qfq | 8,596,782 | 239,934,238 | 1.12% |
| 2023-11-10 | 28.25 | 28.25 | 27.65 | 27.76 | 26.69 | qfq | 9,225,743 | 256,526,010 | -2.05% |
| 2023-11-09 | 28.28 | 28.65 | 27.99 | 28.34 | 27.25 | qfq | 14,585,856 | 413,157,980 | 0.57% |
| 2023-11-08 | 28.52 | 28.65 | 27.92 | 28.18 | 27.10 | qfq | 12,828,420 | 362,725,731 | -1.33% |
| 2023-11-07 | 28.28 | 28.73 | 27.95 | 28.56 | 27.46 | qfq | 18,418,483 | 523,221,939 | 1.13% |
| 2023-11-06 | 27.36 | 29.08 | 27.33 | 28.24 | 27.15 | qfq | 40,174,205 | 1,135,650,670 | 4.28% |
| 2023-11-03 | 24.65 | 27.08 | 24.65 | 27.08 | 26.04 | qfq | 29,901,524 | 799,099,648 | 9.99% |
| 2023-11-02 | 25.56 | 25.69 | 24.60 | 24.62 | 23.67 | qfq | 10,969,652 | 273,575,098 | -3.83% |
| 2023-11-01 | 26.12 | 26.22 | 25.51 | 25.60 | 24.62 | qfq | 8,020,808 | 206,525,124 | -1.99% |
| 2023-10-31 | 26.97 | 27.16 | 25.95 | 26.12 | 25.12 | qfq | 11,028,034 | 290,817,626 | -4.11% |
| 2023-10-30 | 27.11 | 27.38 | 26.70 | 27.24 | 26.19 | qfq | 9,264,906 | 250,307,558 | 0.04% |
| 2023-10-27 | 25.92 | 27.49 | 25.72 | 27.23 | 26.18 | qfq | 13,314,740 | 356,195,996 | 4.01% |
| 2023-10-26 | 25.38 | 26.27 | 24.80 | 26.18 | 25.17 | qfq | 12,317,711 | 314,510,420 | 1.63% |
| 2023-10-25 | 26.20 | 27.24 | 25.71 | 25.76 | 24.77 | qfq | 12,844,148 | 337,847,924 | -1.60% |
| 2023-10-24 | 26.23 | 26.59 | 25.84 | 26.18 | 25.17 | qfq | 13,304,627 | 348,176,013 | 0.19% |
| 2023-10-23 | 27.51 | 27.61 | 26.12 | 26.13 | 25.13 | qfq | 15,963,811 | 425,816,883 | -5.43% |
| 2023-10-20 | 26.10 | 28.80 | 26.06 | 27.63 | 26.57 | qfq | 28,341,324 | 788,084,768 | 5.54% |
| 2023-10-19 | 26.27 | 26.58 | 26.08 | 26.18 | 25.17 | qfq | 5,372,401 | 141,359,728 | -0.98% |
| 2023-10-18 | 26.76 | 26.91 | 26.27 | 26.44 | 25.42 | qfq | 5,493,900 | 145,477,069 | -2.18% |
| 2023-10-17 | 27.26 | 27.34 | 26.84 | 27.03 | 25.99 | qfq | 6,238,929 | 168,505,217 | -0.99% |
| 2023-10-16 | 28.25 | 28.28 | 27.11 | 27.30 | 26.25 | qfq | 9,385,221 | 257,020,502 | -3.36% |
| 2023-10-13 | 28.69 | 28.70 | 27.77 | 28.25 | 27.16 | qfq | 9,972,921 | 280,210,606 | -2.49% |
| 2023-10-12 | 28.28 | 29.49 | 28.04 | 28.97 | 27.86 | qfq | 11,893,680 | 342,161,213 | 2.73% |
| 2023-10-11 | 28.56 | 28.78 | 28.10 | 28.20 | 27.12 | qfq | 5,274,737 | 149,828,047 | -0.28% |
| 2023-10-10 | 28.39 | 28.84 | 28.25 | 28.28 | 27.19 | qfq | 4,980,705 | 141,790,795 | -0.56% |
| 2023-10-09 | 28.68 | 28.81 | 28.08 | 28.44 | 27.35 | qfq | 5,502,906 | 156,565,267 | -0.94% |
| 2023-09-28 | 28.41 | 28.99 | 28.37 | 28.71 | 27.61 | qfq | 7,538,021 | 216,195,698 | 0.98% |
| 2023-09-27 | 27.60 | 28.82 | 27.55 | 28.43 | 27.34 | qfq | 9,771,583 | 277,038,868 | 2.93% |
| 2023-09-26 | 27.78 | 28.04 | 27.57 | 27.62 | 26.56 | qfq | 3,701,001 | 102,614,609 | -0.65% |
| 2023-09-25 | 27.95 | 28.07 | 27.55 | 27.80 | 26.73 | qfq | 4,447,675 | 123,441,996 | -0.61% |
| 2023-09-22 | 27.19 | 28.00 | 27.17 | 27.97 | 26.89 | qfq | 5,871,855 | 162,793,577 | 2.42% |
| 2023-09-21 | 27.37 | 27.83 | 27.31 | 27.31 | 26.26 | qfq | 4,288,338 | 118,026,094 | -0.76% |
| 2023-09-20 | 27.65 | 28.04 | 27.52 | 27.52 | 26.46 | qfq | 3,631,544 | 100,658,953 | -1.61% |
| 2023-09-19 | 28.45 | 28.68 | 27.80 | 27.97 | 26.89 | qfq | 4,518,477 | 126,750,290 | -2.03% |
| 2023-09-18 | 28.05 | 29.18 | 27.98 | 28.55 | 27.45 | qfq | 6,916,547 | 198,166,341 | 1.60% |
| 2023-09-15 | 28.39 | 28.57 | 27.98 | 28.10 | 27.02 | qfq | 4,251,502 | 119,689,607 | -0.88% |
| 2023-09-14 | 28.75 | 28.80 | 28.28 | 28.35 | 27.26 | qfq | 4,470,603 | 127,225,357 | -1.19% |
| 2023-09-13 | 29.38 | 29.38 | 28.42 | 28.69 | 27.59 | qfq | 6,489,132 | 186,917,280 | -2.84% |
| 2023-09-12 | 29.38 | 29.80 | 29.15 | 29.53 | 28.39 | qfq | 5,766,374 | 170,203,723 | 0.89% |
| 2023-09-11 | 28.87 | 29.60 | 28.60 | 29.27 | 28.14 | qfq | 6,894,326 | 200,723,353 | 0.93% |
| 2023-09-08 | 29.31 | 29.44 | 28.94 | 29.00 | 27.88 | qfq | 3,993,251 | 116,295,744 | -1.23% |
| 2023-09-07 | 30.30 | 30.30 | 29.26 | 29.36 | 28.23 | qfq | 7,474,435 | 221,014,515 | -2.78% |
| 2023-09-06 | 30.09 | 30.30 | 29.89 | 30.20 | 29.04 | qfq | 6,581,521 | 198,173,288 | -0.43% |
| 2023-09-05 | 30.49 | 30.95 | 30.13 | 30.33 | 29.16 | qfq | 9,089,387 | 276,920,169 | -0.43% |
| 2023-09-04 | 30.57 | 30.66 | 29.81 | 30.46 | 29.29 | qfq | 9,524,748 | 288,398,478 | -0.07% |
| 2023-09-01 | 30.28 | 30.84 | 30.28 | 30.48 | 29.31 | qfq | 4,676,706 | 142,518,458 | 0.66% |
| 2023-08-31 | 30.42 | 30.61 | 30.01 | 30.28 | 29.12 | qfq | 6,710,246 | 203,545,637 | -0.53% |
| 2023-08-30 | 30.55 | 30.78 | 30.13 | 30.44 | 29.27 | qfq | 10,108,667 | 307,860,423 | 1.60% |
| 2023-08-29 | 29.33 | 30.22 | 29.15 | 29.96 | 28.81 | qfq | 10,847,199 | 322,557,128 | 2.15% |
| 2023-08-28 | 30.91 | 30.97 | 29.26 | 29.33 | 28.20 | qfq | 9,204,405 | 276,491,772 | 0.96% |
| 2023-08-25 | 29.36 | 29.70 | 28.90 | 29.05 | 27.93 | qfq | 5,166,495 | 150,959,458 | -1.69% |
| 2023-08-24 | 29.40 | 30.16 | 29.36 | 29.55 | 28.41 | qfq | 7,352,504 | 218,692,587 | 0.85% |
| 2023-08-23 | 30.12 | 30.20 | 29.28 | 29.30 | 28.17 | qfq | 4,820,778 | 142,757,185 | -2.69% |
| 2023-08-22 | 30.29 | 30.57 | 29.50 | 30.11 | 28.95 | qfq | 6,453,731 | 193,325,055 | -0.43% |
| 2023-08-21 | 30.64 | 30.84 | 30.23 | 30.24 | 29.08 | qfq | 4,646,980 | 141,630,868 | -1.31% |
| 2023-08-18 | 31.30 | 31.63 | 30.63 | 30.64 | 29.46 | qfq | 4,424,344 | 137,674,813 | -2.33% |
| 2023-08-17 | 30.73 | 31.51 | 30.63 | 31.37 | 30.16 | qfq | 5,513,451 | 171,653,845 | 1.36% |
| 2023-08-16 | 31.32 | 31.60 | 30.93 | 30.95 | 29.76 | qfq | 4,254,661 | 132,801,672 | -1.50% |
| 2023-08-15 | 32.00 | 32.35 | 31.16 | 31.42 | 30.21 | qfq | 5,640,741 | 177,914,659 | -2.03% |
| 2023-08-14 | 31.80 | 32.09 | 31.45 | 32.07 | 30.84 | qfq | 4,560,366 | 144,596,813 | 0.16% |
| 2023-08-11 | 32.66 | 32.79 | 32.00 | 32.02 | 30.79 | qfq | 4,662,979 | 151,059,007 | -2.05% |
| 2023-08-10 | 32.35 | 33.07 | 32.33 | 32.69 | 31.43 | qfq | 4,867,390 | 159,427,584 | 0.74% |
| 2023-08-09 | 32.69 | 32.78 | 32.36 | 32.45 | 31.20 | qfq | 4,770,881 | 155,152,999 | -0.76% |
| 2023-08-08 | 33.39 | 33.51 | 32.55 | 32.70 | 31.44 | qfq | 7,212,540 | 236,897,543 | -1.59% |
| 2023-08-07 | 33.15 | 33.40 | 33.06 | 33.23 | 31.95 | qfq | 5,607,443 | 186,263,527 | 0.24% |
| 2023-08-04 | 33.00 | 33.36 | 32.87 | 33.15 | 31.88 | qfq | 6,370,110 | 210,868,642 | 0.61% |
| 2023-08-03 | 32.84 | 33.30 | 32.72 | 32.95 | 31.68 | qfq | 7,169,417 | 236,652,783 | 0.06% |
| 2023-08-02 | 33.21 | 33.23 | 32.90 | 32.93 | 31.66 | qfq | 6,076,099 | 200,628,522 | -1.23% |
| 2023-08-01 | 33.68 | 33.68 | 32.86 | 33.34 | 32.06 | qfq | 7,882,708 | 260,980,945 | -0.63% |
| 2023-07-31 | 33.41 | 33.80 | 33.24 | 33.55 | 32.26 | qfq | 6,687,730 | 224,464,575 | 0.42% |
| 2023-07-28 | 33.20 | 33.56 | 32.81 | 33.41 | 32.13 | qfq | 6,869,991 | 228,177,478 | 0.03% |
| 2023-07-27 | 33.89 | 34.18 | 33.28 | 33.40 | 32.12 | qfq | 6,411,953 | 215,655,384 | -1.10% |
| 2023-07-26 | 33.99 | 34.07 | 33.58 | 33.77 | 32.47 | qfq | 5,751,779 | 194,313,763 | -0.85% |
| 2023-07-25 | 34.25 | 34.48 | 33.78 | 34.06 | 32.75 | qfq | 7,890,604 | 268,734,446 | 0.41% |
| 2023-07-24 | 33.40 | 34.55 | 33.15 | 33.92 | 32.62 | qfq | 10,701,217 | 364,333,111 | 0.36% |
| 2023-07-21 | 35.21 | 35.55 | 33.80 | 33.80 | 32.50 | qfq | 18,592,689 | 636,357,951 | -10.01% |
| 2023-07-20 | 37.86 | 38.30 | 37.51 | 37.56 | 36.12 | qfq | 6,379,920 | 241,460,479 | -0.45% |
| 2023-07-19 | 38.47 | 38.50 | 37.57 | 37.73 | 36.28 | qfq | 6,824,026 | 258,419,508 | -1.92% |
| 2023-07-18 | 38.57 | 38.75 | 38.13 | 38.47 | 36.99 | qfq | 7,337,870 | 281,844,556 | -0.95% |