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
普天科技002544.SZ
最近收盘价15.342026-07-17
最近交易日2026-07-17
成交量（股）17,445,799
成交额（元）268,837,670
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-03 | 2026-07-10 | cash_dividend | 0.0185 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-02 | 2025-07-10 | cash_dividend | 0.0083 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-05 | 2024-07-11 | cash_dividend | 0.0261 | — | — | — | 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 | 15.80 | 15.95 | 15.02 | 15.34 | 15.34 | qfq | 17,445,799 | 268,837,670 | -3.46% |
| 2026-07-16 | 15.70 | 16.25 | 15.41 | 15.89 | 15.89 | qfq | 16,167,425 | 256,733,763 | 0.89% |
| 2026-07-15 | 15.75 | 16.41 | 15.68 | 15.75 | 15.75 | qfq | 19,259,629 | 307,313,661 | -1.38% |
| 2026-07-14 | 16.82 | 16.82 | 15.53 | 15.97 | 15.97 | qfq | 31,083,222 | 493,875,932 | -5.95% |
| 2026-07-13 | 19.00 | 19.01 | 16.98 | 16.98 | 16.98 | qfq | 31,251,855 | 540,724,256 | -10.02% |
| 2026-07-10 | 17.16 | 18.87 | 16.81 | 18.87 | 18.87 | qfq | 23,369,945 | 423,591,082 | 9.90% |
| 2026-07-09 | 16.81 | 17.28 | 16.58 | 17.17 | 17.15 | qfq | 13,367,759 | 225,592,286 | 1.84% |
| 2026-07-08 | 17.09 | 17.30 | 16.75 | 16.86 | 16.84 | qfq | 12,777,465 | 217,095,805 | -1.40% |
| 2026-07-07 | 17.61 | 17.84 | 17.01 | 17.10 | 17.08 | qfq | 11,393,276 | 197,485,227 | -3.34% |
| 2026-07-06 | 18.40 | 19.19 | 17.60 | 17.69 | 17.67 | qfq | 19,372,103 | 350,502,746 | -3.75% |
| 2026-07-03 | 17.71 | 18.64 | 17.67 | 18.38 | 18.36 | qfq | 15,914,357 | 291,044,653 | 3.84% |
| 2026-07-02 | 18.15 | 18.48 | 17.70 | 17.70 | 17.68 | qfq | 15,312,305 | 277,846,253 | -3.70% |
| 2026-07-01 | 18.32 | 19.13 | 18.24 | 18.38 | 18.36 | qfq | 13,603,628 | 252,313,490 | 0.88% |
| 2026-06-30 | 17.52 | 18.46 | 17.52 | 18.22 | 18.20 | qfq | 12,571,400 | 228,605,575 | 3.05% |
| 2026-06-29 | 17.91 | 18.09 | 17.40 | 17.68 | 17.66 | qfq | 14,009,071 | 247,627,928 | -1.78% |
| 2026-06-26 | 18.31 | 18.54 | 17.77 | 18.00 | 17.98 | qfq | 15,765,140 | 286,003,003 | -2.44% |
| 2026-06-25 | 18.44 | 19.05 | 18.21 | 18.45 | 18.43 | qfq | 13,004,091 | 240,834,369 | -0.70% |
| 2026-06-24 | 18.78 | 18.89 | 18.15 | 18.58 | 18.56 | qfq | 12,984,517 | 239,885,317 | -0.69% |
| 2026-06-23 | 19.06 | 19.50 | 18.51 | 18.71 | 18.69 | qfq | 13,459,103 | 254,811,164 | -2.91% |
| 2026-06-22 | 19.43 | 19.50 | 18.40 | 19.27 | 19.25 | qfq | 17,735,437 | 334,494,679 | -1.33% |
| 2026-06-18 | 19.74 | 20.03 | 19.46 | 19.53 | 19.51 | qfq | 13,215,237 | 260,602,176 | -2.01% |
| 2026-06-17 | 20.00 | 20.40 | 19.82 | 19.93 | 19.91 | qfq | 12,403,124 | 248,890,522 | -1.09% |
| 2026-06-16 | 19.82 | 20.45 | 19.62 | 20.15 | 20.13 | qfq | 15,369,589 | 309,468,812 | 1.72% |
| 2026-06-15 | 20.04 | 20.09 | 19.52 | 19.81 | 19.79 | qfq | 14,180,610 | 280,534,631 | -0.95% |
| 2026-06-12 | 19.75 | 20.20 | 19.53 | 20.00 | 19.98 | qfq | 16,028,475 | 319,383,240 | 2.67% |
| 2026-06-11 | 19.33 | 19.59 | 18.92 | 19.48 | 19.46 | qfq | 11,990,142 | 230,884,590 | 0.05% |
| 2026-06-10 | 19.37 | 19.74 | 18.87 | 19.47 | 19.45 | qfq | 17,981,939 | 347,951,190 | -0.51% |
| 2026-06-09 | 19.65 | 19.96 | 19.26 | 19.57 | 19.55 | qfq | 14,126,524 | 275,461,562 | 0.20% |
| 2026-06-08 | 20.39 | 20.73 | 19.32 | 19.53 | 19.51 | qfq | 17,644,724 | 352,910,228 | -6.11% |
| 2026-06-05 | 20.36 | 21.50 | 20.13 | 20.80 | 20.78 | qfq | 18,599,014 | 388,038,524 | 2.36% |
| 2026-06-04 | 20.79 | 20.84 | 20.00 | 20.32 | 20.30 | qfq | 12,869,232 | 262,254,417 | -3.10% |
| 2026-06-03 | 20.98 | 21.41 | 20.77 | 20.97 | 20.95 | qfq | 11,716,600 | 247,292,894 | -0.05% |
| 2026-06-02 | 21.30 | 21.47 | 20.66 | 20.98 | 20.96 | qfq | 11,332,193 | 238,317,054 | -0.80% |
| 2026-06-01 | 21.56 | 21.92 | 21.12 | 21.15 | 21.13 | qfq | 12,666,444 | 272,029,306 | -2.53% |
| 2026-05-29 | 22.92 | 23.00 | 21.58 | 21.70 | 21.68 | qfq | 14,675,158 | 323,680,728 | -5.41% |
| 2026-05-28 | 22.72 | 23.36 | 22.22 | 22.94 | 22.92 | qfq | 11,348,872 | 258,795,933 | 1.28% |
| 2026-05-27 | 23.26 | 23.54 | 22.57 | 22.65 | 22.63 | qfq | 11,535,673 | 265,131,665 | -2.58% |
| 2026-05-26 | 23.52 | 23.55 | 22.73 | 23.25 | 23.22 | qfq | 13,298,600 | 306,135,393 | -1.52% |
| 2026-05-25 | 24.30 | 24.47 | 23.27 | 23.61 | 23.58 | qfq | 15,002,906 | 355,166,181 | -1.54% |
| 2026-05-22 | 23.69 | 24.32 | 23.05 | 23.98 | 23.95 | qfq | 14,271,098 | 337,111,364 | 2.04% |
| 2026-05-21 | 24.93 | 25.45 | 23.49 | 23.50 | 23.47 | qfq | 17,170,091 | 418,872,073 | -5.05% |
| 2026-05-20 | 25.64 | 25.81 | 24.68 | 24.75 | 24.72 | qfq | 14,950,679 | 372,504,148 | -3.96% |
| 2026-05-19 | 25.88 | 26.06 | 25.28 | 25.77 | 25.74 | qfq | 10,533,677 | 269,636,039 | -0.62% |
| 2026-05-18 | 25.41 | 26.34 | 25.22 | 25.93 | 25.90 | qfq | 11,577,847 | 300,730,479 | 1.89% |
| 2026-05-15 | 26.26 | 26.49 | 25.27 | 25.45 | 25.42 | qfq | 13,433,300 | 346,756,082 | -2.42% |
| 2026-05-14 | 27.81 | 27.87 | 26.06 | 26.08 | 26.05 | qfq | 16,907,045 | 453,365,110 | -5.37% |
| 2026-05-13 | 27.31 | 27.78 | 27.11 | 27.56 | 27.53 | qfq | 11,968,535 | 328,858,751 | 0.15% |
| 2026-05-12 | 27.69 | 28.28 | 27.38 | 27.52 | 27.49 | qfq | 19,695,345 | 546,316,278 | -0.61% |
| 2026-05-11 | 27.59 | 28.00 | 27.30 | 27.69 | 27.66 | qfq | 17,552,615 | 485,433,810 | 1.43% |
| 2026-05-08 | 26.60 | 27.39 | 26.40 | 27.30 | 27.27 | qfq | 16,656,096 | 449,967,060 | 2.36% |
| 2026-05-07 | 26.38 | 26.92 | 26.10 | 26.67 | 26.64 | qfq | 13,838,119 | 366,714,525 | 2.07% |
| 2026-05-06 | 25.75 | 26.78 | 25.51 | 26.13 | 26.10 | qfq | 14,179,761 | 372,654,807 | 2.39% |
| 2026-04-30 | 25.09 | 25.80 | 24.95 | 25.52 | 25.49 | qfq | 11,230,477 | 284,587,167 | 1.43% |
| 2026-04-29 | 24.51 | 25.77 | 24.51 | 25.16 | 25.13 | qfq | 12,004,627 | 302,837,910 | 1.33% |
| 2026-04-28 | 25.71 | 25.71 | 24.61 | 24.83 | 24.80 | qfq | 15,338,394 | 383,803,286 | -3.46% |
| 2026-04-27 | 25.62 | 25.90 | 24.88 | 25.72 | 25.69 | qfq | 18,286,328 | 465,769,281 | -2.06% |
| 2026-04-24 | 26.95 | 27.25 | 26.22 | 26.26 | 26.23 | qfq | 12,303,723 | 325,377,465 | -3.35% |
| 2026-04-23 | 27.54 | 28.08 | 26.96 | 27.17 | 27.14 | qfq | 14,874,621 | 407,326,839 | -1.63% |
| 2026-04-22 | 27.40 | 27.77 | 27.20 | 27.62 | 27.59 | qfq | 12,008,701 | 330,449,418 | -0.68% |
| 2026-04-21 | 27.85 | 28.09 | 27.46 | 27.81 | 27.78 | qfq | 17,302,209 | 480,909,771 | 0.65% |
| 2026-04-20 | 27.12 | 27.79 | 26.98 | 27.63 | 27.60 | qfq | 14,821,113 | 407,978,747 | 2.03% |
| 2026-04-17 | 26.91 | 27.40 | 26.65 | 27.08 | 27.05 | qfq | 10,074,610 | 271,809,789 | 0.52% |
| 2026-04-16 | 26.77 | 26.97 | 26.50 | 26.94 | 26.91 | qfq | 11,011,094 | 294,589,636 | 1.01% |
| 2026-04-15 | 26.89 | 27.40 | 26.58 | 26.67 | 26.64 | qfq | 14,722,229 | 397,538,430 | -0.82% |
| 2026-04-14 | 26.53 | 27.18 | 26.44 | 26.89 | 26.86 | qfq | 15,181,637 | 406,075,774 | 2.13% |
| 2026-04-13 | 26.00 | 26.54 | 25.90 | 26.33 | 26.30 | qfq | 9,609,298 | 252,508,242 | 0.73% |
| 2026-04-10 | 26.42 | 26.71 | 26.14 | 26.14 | 26.11 | qfq | 10,451,800 | 275,883,485 | -0.65% |
| 2026-04-09 | 26.20 | 26.74 | 26.00 | 26.31 | 26.28 | qfq | 12,658,697 | 334,842,846 | -0.23% |
| 2026-04-08 | 25.51 | 26.40 | 25.50 | 26.37 | 26.34 | qfq | 14,479,200 | 376,757,761 | 5.52% |
| 2026-04-07 | 24.77 | 25.31 | 24.77 | 24.99 | 24.96 | qfq | 9,376,800 | 234,817,213 | 1.79% |
| 2026-04-03 | 25.30 | 25.38 | 24.42 | 24.55 | 24.52 | qfq | 7,939,711 | 196,794,894 | -2.11% |
| 2026-04-02 | 25.77 | 25.88 | 24.94 | 25.08 | 25.05 | qfq | 8,305,880 | 210,190,106 | -3.05% |
| 2026-04-01 | 26.30 | 26.37 | 25.66 | 25.87 | 25.84 | qfq | 10,007,233 | 259,235,628 | 0.08% |
| 2026-03-31 | 25.56 | 26.80 | 25.35 | 25.85 | 25.82 | qfq | 18,493,658 | 483,951,846 | 1.13% |
| 2026-03-30 | 25.01 | 25.57 | 24.64 | 25.56 | 25.53 | qfq | 13,922,660 | 350,098,462 | 0.55% |
| 2026-03-27 | 24.98 | 25.47 | 24.80 | 25.42 | 25.39 | qfq | 8,233,247 | 207,580,518 | 0.28% |
| 2026-03-26 | 26.02 | 26.10 | 25.18 | 25.35 | 25.32 | qfq | 10,212,623 | 260,713,803 | -1.59% |
| 2026-03-25 | 25.88 | 26.20 | 25.65 | 25.76 | 25.73 | qfq | 10,758,747 | 278,521,710 | 0.35% |
| 2026-03-24 | 25.80 | 25.96 | 24.91 | 25.67 | 25.64 | qfq | 12,847,338 | 326,024,399 | 1.38% |
| 2026-03-23 | 25.50 | 26.62 | 25.16 | 25.32 | 25.29 | qfq | 22,948,000 | 592,235,935 | -2.50% |
| 2026-03-20 | 27.55 | 27.59 | 25.95 | 25.97 | 25.94 | qfq | 16,373,302 | 435,781,724 | -4.70% |
| 2026-03-19 | 27.55 | 27.93 | 27.16 | 27.25 | 27.22 | qfq | 13,389,942 | 368,217,613 | -2.89% |
| 2026-03-18 | 27.52 | 28.15 | 27.00 | 28.06 | 28.03 | qfq | 21,612,705 | 597,262,149 | 4.39% |
| 2026-03-17 | 27.90 | 28.38 | 26.88 | 26.88 | 26.85 | qfq | 10,999,169 | 302,430,615 | -2.36% |
| 2026-03-16 | 27.85 | 27.88 | 27.10 | 27.53 | 27.50 | qfq | 13,271,424 | 364,319,544 | -1.36% |
| 2026-03-13 | 28.50 | 28.76 | 27.84 | 27.91 | 27.88 | qfq | 10,740,299 | 303,107,312 | -2.58% |
| 2026-03-12 | 29.50 | 29.60 | 28.58 | 28.65 | 28.62 | qfq | 12,340,422 | 356,478,117 | -3.24% |
| 2026-03-11 | 30.08 | 30.26 | 29.56 | 29.61 | 29.58 | qfq | 8,997,800 | 268,343,380 | -1.20% |
| 2026-03-10 | 29.69 | 30.13 | 29.60 | 29.97 | 29.94 | qfq | 8,752,509 | 261,699,297 | 1.66% |
| 2026-03-09 | 29.49 | 29.66 | 28.70 | 29.48 | 29.45 | qfq | 11,406,457 | 332,708,190 | -1.67% |
| 2026-03-06 | 29.01 | 30.41 | 28.92 | 29.98 | 29.95 | qfq | 10,781,833 | 321,634,299 | 2.53% |
| 2026-03-05 | 29.43 | 29.65 | 28.91 | 29.24 | 29.21 | qfq | 9,203,746 | 269,348,830 | 0.79% |
| 2026-03-04 | 28.39 | 29.53 | 28.25 | 29.01 | 28.98 | qfq | 12,230,965 | 355,658,525 | 0.17% |
| 2026-03-03 | 31.60 | 31.82 | 28.91 | 28.96 | 28.93 | qfq | 24,635,389 | 737,723,865 | -8.53% |
| 2026-03-02 | 31.36 | 32.33 | 31.30 | 31.66 | 31.63 | qfq | 16,389,559 | 521,157,364 | -0.60% |
| 2026-02-27 | 31.80 | 32.22 | 31.52 | 31.85 | 31.82 | qfq | 15,060,235 | 480,140,254 | 0.03% |
| 2026-02-26 | 31.47 | 32.03 | 31.20 | 31.84 | 31.81 | qfq | 14,266,697 | 452,029,682 | 1.08% |
| 2026-02-25 | 31.02 | 31.59 | 30.83 | 31.50 | 31.47 | qfq | 10,224,494 | 320,211,185 | 1.61% |
| 2026-02-24 | 30.99 | 31.36 | 30.80 | 31.00 | 30.97 | qfq | 9,391,473 | 291,845,879 | 1.14% |
| 2026-02-13 | 31.21 | 31.53 | 30.60 | 30.65 | 30.62 | qfq | 13,596,800 | 421,282,384 | -2.42% |
| 2026-02-12 | 31.26 | 31.75 | 31.00 | 31.41 | 31.38 | qfq | 9,824,862 | 308,386,178 | 0.45% |
| 2026-02-11 | 31.81 | 32.29 | 31.25 | 31.27 | 31.24 | qfq | 11,625,400 | 369,144,070 | -1.60% |
| 2026-02-10 | 32.00 | 32.15 | 31.49 | 31.78 | 31.75 | qfq | 9,547,500 | 304,111,804 | -0.69% |
| 2026-02-09 | 31.59 | 32.15 | 31.50 | 32.00 | 31.97 | qfq | 12,958,083 | 413,128,457 | 2.99% |
| 2026-02-06 | 31.15 | 31.84 | 31.06 | 31.07 | 31.04 | qfq | 12,281,684 | 385,522,226 | -1.30% |
| 2026-02-05 | 31.59 | 32.19 | 31.17 | 31.48 | 31.45 | qfq | 13,163,195 | 415,852,288 | -1.87% |
| 2026-02-04 | 32.14 | 32.65 | 31.60 | 32.08 | 32.05 | qfq | 16,709,526 | 536,129,142 | -1.05% |
| 2026-02-03 | 31.63 | 32.42 | 31.30 | 32.42 | 32.39 | qfq | 19,044,543 | 609,219,067 | 4.01% |
| 2026-02-02 | 32.10 | 32.68 | 31.17 | 31.17 | 31.14 | qfq | 16,176,885 | 516,536,846 | -0.83% |
| 2026-01-30 | 31.65 | 32.23 | 31.00 | 31.43 | 31.40 | qfq | 15,078,088 | 474,016,193 | -1.41% |
| 2026-01-29 | 31.88 | 32.73 | 31.53 | 31.88 | 31.85 | qfq | 16,039,353 | 514,899,337 | -1.15% |
| 2026-01-28 | 32.50 | 32.98 | 31.81 | 32.25 | 32.22 | qfq | 17,387,561 | 561,213,288 | 0.40% |
| 2026-01-27 | 32.01 | 32.54 | 31.31 | 32.12 | 32.09 | qfq | 21,596,085 | 689,580,657 | -0.56% |
| 2026-01-26 | 34.61 | 34.61 | 32.00 | 32.30 | 32.27 | qfq | 36,081,292 | 1,195,593,155 | -6.05% |
| 2026-01-23 | 32.50 | 35.33 | 32.38 | 34.38 | 34.34 | qfq | 46,249,138 | 1,574,618,488 | 6.74% |
| 2026-01-22 | 31.75 | 32.57 | 31.60 | 32.21 | 32.18 | qfq | 22,512,199 | 724,390,232 | 2.29% |
| 2026-01-21 | 31.55 | 32.14 | 31.47 | 31.49 | 31.46 | qfq | 22,339,155 | 708,291,978 | -1.47% |
| 2026-01-20 | 34.00 | 34.28 | 31.50 | 31.96 | 31.93 | qfq | 35,970,152 | 1,161,182,119 | -5.30% |
| 2026-01-19 | 33.51 | 34.41 | 33.50 | 33.75 | 33.71 | qfq | 21,740,301 | 739,832,567 | -0.50% |
| 2026-01-16 | 35.45 | 35.75 | 33.88 | 33.92 | 33.88 | qfq | 34,454,488 | 1,187,591,806 | -3.88% |
| 2026-01-15 | 35.22 | 35.57 | 34.12 | 35.29 | 35.25 | qfq | 40,533,508 | 1,414,190,377 | -2.24% |
| 2026-01-14 | 36.52 | 37.50 | 35.07 | 36.10 | 36.06 | qfq | 62,407,338 | 2,271,095,241 | -1.85% |
| 2026-01-13 | 39.90 | 39.99 | 36.78 | 36.78 | 36.74 | qfq | 67,969,103 | 2,543,775,006 | -10.01% |
| 2026-01-12 | 40.60 | 42.05 | 39.53 | 40.87 | 40.83 | qfq | 67,676,117 | 2,743,359,294 | 6.46% |
| 2026-01-09 | 38.04 | 39.99 | 36.88 | 38.39 | 38.35 | qfq | 99,170,673 | 3,821,044,708 | -0.08% |
| 2026-01-08 | 35.21 | 39.28 | 34.61 | 38.42 | 38.38 | qfq | 81,043,105 | 3,026,041,057 | 7.56% |
| 2026-01-07 | 35.79 | 36.86 | 34.51 | 35.72 | 35.68 | qfq | 51,057,226 | 1,806,533,100 | -1.71% |
| 2026-01-06 | 34.28 | 37.00 | 34.03 | 36.34 | 36.30 | qfq | 56,158,702 | 2,014,252,282 | 4.10% |
| 2026-01-05 | 34.80 | 36.15 | 33.68 | 34.91 | 34.87 | qfq | 51,020,321 | 1,778,758,202 | 1.22% |
| 2025-12-31 | 33.71 | 34.89 | 33.55 | 34.49 | 34.45 | qfq | 43,459,162 | 1,493,921,617 | 2.31% |
| 2025-12-30 | 33.01 | 35.27 | 32.65 | 33.71 | 33.67 | qfq | 46,677,459 | 1,579,409,946 | 0.54% |
| 2025-12-29 | 32.60 | 34.10 | 32.33 | 33.53 | 33.49 | qfq | 38,092,402 | 1,277,262,021 | 0.81% |
| 2025-12-26 | 32.35 | 34.04 | 32.10 | 33.26 | 33.22 | qfq | 47,191,954 | 1,554,788,461 | 2.34% |
| 2025-12-25 | 31.48 | 32.91 | 31.31 | 32.50 | 32.46 | qfq | 36,871,751 | 1,193,196,883 | 2.85% |
| 2025-12-24 | 30.92 | 32.17 | 30.80 | 31.60 | 31.57 | qfq | 31,157,749 | 987,737,959 | 0.93% |
| 2025-12-23 | 31.76 | 32.25 | 30.89 | 31.31 | 31.28 | qfq | 33,265,902 | 1,044,740,783 | -1.39% |
| 2025-12-22 | 32.91 | 33.18 | 31.60 | 31.75 | 31.72 | qfq | 54,647,142 | 1,758,787,493 | -3.99% |
| 2025-12-19 | 33.19 | 33.97 | 32.50 | 33.07 | 33.03 | qfq | 46,741,490 | 1,545,041,037 | -0.39% |
| 2025-12-18 | 30.81 | 34.32 | 30.40 | 33.20 | 33.16 | qfq | 73,771,919 | 2,419,218,514 | 6.38% |
| 2025-12-17 | 31.03 | 31.83 | 29.47 | 31.21 | 31.18 | qfq | 52,100,184 | 1,594,561,161 | 0.22% |
| 2025-12-16 | 32.04 | 32.12 | 30.57 | 31.14 | 31.11 | qfq | 42,237,055 | 1,313,677,563 | -3.17% |
| 2025-12-15 | 32.35 | 33.30 | 32.08 | 32.16 | 32.13 | qfq | 48,357,307 | 1,579,720,092 | -1.05% |
| 2025-12-12 | 33.09 | 33.59 | 32.30 | 32.50 | 32.46 | qfq | 79,509,092 | 2,606,789,402 | -1.87% |
| 2025-12-11 | 31.62 | 33.12 | 31.08 | 33.12 | 33.08 | qfq | 78,915,183 | 2,567,142,423 | 10.00% |
| 2025-12-10 | 29.50 | 30.49 | 29.38 | 30.11 | 30.08 | qfq | 31,232,028 | 935,024,913 | 0.77% |
| 2025-12-09 | 29.86 | 30.68 | 29.70 | 29.88 | 29.85 | qfq | 41,799,138 | 1,258,368,262 | -0.96% |
| 2025-12-08 | 31.14 | 31.68 | 29.90 | 30.17 | 30.14 | qfq | 68,050,403 | 2,085,901,036 | -2.08% |
| 2025-12-05 | 30.18 | 31.26 | 29.46 | 30.81 | 30.78 | qfq | 57,693,427 | 1,763,171,517 | 3.08% |
| 2025-12-04 | 27.51 | 30.78 | 27.46 | 29.89 | 29.86 | qfq | 68,416,036 | 2,009,069,049 | 6.83% |
| 2025-12-03 | 28.77 | 28.88 | 27.40 | 27.98 | 27.95 | qfq | 41,244,906 | 1,157,336,556 | -2.61% |
| 2025-12-02 | 28.71 | 29.12 | 28.36 | 28.73 | 28.70 | qfq | 36,495,493 | 1,049,350,727 | -2.11% |
| 2025-12-01 | 29.00 | 29.69 | 28.41 | 29.35 | 29.32 | qfq | 70,749,358 | 2,058,308,519 | 4.63% |
| 2025-11-28 | 26.78 | 28.05 | 26.42 | 28.05 | 28.02 | qfq | 27,428,105 | 753,375,639 | 10.00% |
| 2025-11-27 | 25.52 | 25.81 | 25.17 | 25.50 | 25.47 | qfq | 12,563,380 | 320,116,527 | -0.93% |
| 2025-11-26 | 26.66 | 26.87 | 25.66 | 25.74 | 25.71 | qfq | 18,759,914 | 489,474,855 | -2.68% |
| 2025-11-25 | 26.76 | 27.38 | 26.41 | 26.45 | 26.42 | qfq | 20,912,156 | 562,542,251 | -1.08% |
| 2025-11-24 | 25.89 | 26.97 | 25.75 | 26.74 | 26.71 | qfq | 18,295,247 | 483,959,608 | 4.49% |
| 2025-11-21 | 26.13 | 26.54 | 25.20 | 25.59 | 25.56 | qfq | 15,660,781 | 404,586,769 | -3.65% |
| 2025-11-20 | 26.51 | 26.87 | 26.23 | 26.56 | 26.53 | qfq | 13,775,865 | 365,491,312 | 1.37% |
| 2025-11-19 | 27.68 | 28.20 | 26.09 | 26.20 | 26.17 | qfq | 20,515,229 | 548,809,338 | -5.76% |
| 2025-11-18 | 27.50 | 27.99 | 26.88 | 27.80 | 27.77 | qfq | 18,352,636 | 505,729,394 | 0.76% |
| 2025-11-17 | 27.13 | 27.85 | 27.03 | 27.59 | 27.56 | qfq | 14,851,969 | 409,284,125 | 0.62% |
| 2025-11-14 | 27.10 | 27.89 | 26.84 | 27.42 | 27.39 | qfq | 16,255,337 | 447,363,714 | 0.11% |
| 2025-11-13 | 27.00 | 27.90 | 26.91 | 27.39 | 27.36 | qfq | 23,935,117 | 660,496,930 | 0.07% |
| 2025-11-12 | 27.44 | 27.78 | 26.40 | 27.37 | 27.34 | qfq | 24,716,930 | 670,376,980 | -1.16% |
| 2025-11-11 | 27.52 | 28.04 | 27.00 | 27.69 | 27.66 | qfq | 28,639,139 | 791,950,930 | 0.98% |
| 2025-11-10 | 28.79 | 29.48 | 27.39 | 27.42 | 27.39 | qfq | 44,924,952 | 1,267,040,384 | -0.04% |
| 2025-11-07 | 25.58 | 28.27 | 25.28 | 27.43 | 27.40 | qfq | 38,969,718 | 1,052,639,986 | 6.73% |
| 2025-11-06 | 25.60 | 26.03 | 25.36 | 25.70 | 25.67 | qfq | 11,543,935 | 296,261,770 | 0.31% |
| 2025-11-05 | 24.74 | 26.16 | 24.68 | 25.62 | 25.59 | qfq | 14,083,847 | 359,163,274 | 2.28% |
| 2025-11-04 | 25.53 | 25.60 | 24.82 | 25.05 | 25.02 | qfq | 11,048,521 | 278,243,336 | -2.15% |
| 2025-11-03 | 25.16 | 25.78 | 24.69 | 25.60 | 25.57 | qfq | 14,686,018 | 371,644,894 | 1.87% |
| 2025-10-31 | 25.31 | 25.58 | 25.10 | 25.13 | 25.10 | qfq | 11,181,396 | 282,666,633 | -0.67% |
| 2025-10-30 | 25.85 | 26.18 | 25.12 | 25.30 | 25.27 | qfq | 18,293,576 | 465,564,755 | -2.80% |
| 2025-10-29 | 25.58 | 26.42 | 25.35 | 26.03 | 26.00 | qfq | 26,439,988 | 689,029,402 | 5.26% |
| 2025-10-28 | 24.30 | 25.09 | 24.17 | 24.73 | 24.70 | qfq | 12,743,055 | 314,858,461 | 1.02% |
| 2025-10-27 | 24.72 | 24.86 | 24.03 | 24.48 | 24.45 | qfq | 13,287,592 | 324,058,932 | -0.41% |
| 2025-10-24 | 24.10 | 25.15 | 24.00 | 24.58 | 24.55 | qfq | 16,891,954 | 416,440,315 | 3.45% |
| 2025-10-23 | 23.85 | 23.91 | 23.20 | 23.76 | 23.73 | qfq | 10,480,521 | 245,597,934 | -0.67% |
| 2025-10-22 | 24.13 | 24.27 | 23.90 | 23.92 | 23.89 | qfq | 10,161,937 | 244,428,757 | -0.83% |
| 2025-10-21 | 24.04 | 24.35 | 23.95 | 24.12 | 24.09 | qfq | 9,967,664 | 240,545,410 | 0.37% |
| 2025-10-20 | 24.11 | 24.45 | 23.72 | 24.03 | 24.00 | qfq | 11,230,781 | 270,343,568 | 0.29% |
| 2025-10-17 | 24.70 | 24.97 | 23.93 | 23.96 | 23.93 | qfq | 16,123,818 | 393,013,803 | -1.60% |
| 2025-10-16 | 24.52 | 24.66 | 24.17 | 24.35 | 24.32 | qfq | 11,633,050 | 284,485,176 | -0.73% |
| 2025-10-15 | 24.15 | 24.61 | 23.81 | 24.53 | 24.50 | qfq | 13,086,735 | 317,934,114 | 1.57% |
| 2025-10-14 | 25.42 | 25.52 | 23.95 | 24.15 | 24.12 | qfq | 25,122,800 | 617,068,475 | -4.55% |
| 2025-10-13 | 24.58 | 25.39 | 23.97 | 25.30 | 25.27 | qfq | 21,313,088 | 528,851,147 | 1.08% |
| 2025-10-10 | 26.03 | 26.22 | 24.95 | 25.03 | 25.00 | qfq | 20,905,288 | 531,585,029 | -4.32% |
| 2025-10-09 | 27.09 | 27.25 | 26.10 | 26.16 | 26.13 | qfq | 26,353,920 | 700,933,489 | -4.25% |
| 2025-09-30 | 28.00 | 28.50 | 27.05 | 27.32 | 27.29 | qfq | 24,183,192 | 668,976,359 | -1.48% |
| 2025-09-29 | 27.50 | 27.88 | 26.86 | 27.73 | 27.70 | qfq | 22,725,796 | 621,727,669 | 1.02% |
| 2025-09-26 | 28.27 | 28.85 | 27.45 | 27.45 | 27.42 | qfq | 23,132,585 | 646,326,602 | -3.00% |
| 2025-09-25 | 29.05 | 29.58 | 28.30 | 28.30 | 28.27 | qfq | 34,072,596 | 981,268,789 | -2.58% |
| 2025-09-24 | 28.20 | 29.18 | 27.56 | 29.05 | 29.02 | qfq | 38,302,390 | 1,092,619,174 | 1.18% |
| 2025-09-23 | 28.89 | 29.32 | 27.95 | 28.71 | 28.68 | qfq | 32,495,007 | 929,679,197 | -0.14% |
| 2025-09-22 | 27.66 | 28.90 | 27.48 | 28.75 | 28.72 | qfq | 35,707,773 | 1,013,622,481 | 4.47% |
| 2025-09-19 | 27.81 | 28.47 | 27.28 | 27.52 | 27.49 | qfq | 37,931,278 | 1,053,265,907 | -1.82% |
| 2025-09-18 | 26.85 | 29.28 | 26.80 | 28.03 | 28.00 | qfq | 47,684,405 | 1,344,938,798 | 4.16% |
| 2025-09-17 | 27.00 | 27.49 | 26.50 | 26.91 | 26.88 | qfq | 44,051,979 | 1,188,794,345 | -0.15% |
| 2025-09-16 | 26.00 | 27.30 | 25.88 | 26.95 | 26.92 | qfq | 44,653,351 | 1,193,462,713 | 3.45% |
| 2025-09-15 | 26.00 | 26.62 | 25.60 | 26.05 | 26.02 | qfq | 38,475,931 | 1,007,561,977 | 0.85% |
| 2025-09-12 | 24.15 | 26.40 | 23.95 | 25.83 | 25.80 | qfq | 51,147,377 | 1,299,345,600 | 5.99% |
| 2025-09-11 | 23.15 | 24.87 | 22.64 | 24.37 | 24.34 | qfq | 42,370,595 | 1,004,042,118 | 4.23% |
| 2025-09-10 | 23.60 | 23.80 | 22.80 | 23.38 | 23.35 | qfq | 35,280,211 | 818,703,261 | 0.00% |
| 2025-09-09 | 24.47 | 24.58 | 23.28 | 23.38 | 23.35 | qfq | 15,542,700 | 369,104,792 | -4.06% |
| 2025-09-08 | 24.68 | 24.85 | 23.78 | 24.37 | 24.34 | qfq | 16,326,200 | 396,985,197 | 0.49% |
| 2025-09-05 | 23.62 | 24.28 | 23.55 | 24.25 | 24.22 | qfq | 15,392,585 | 367,800,850 | 2.67% |
| 2025-09-04 | 24.95 | 25.35 | 23.00 | 23.62 | 23.59 | qfq | 23,250,200 | 562,911,491 | -5.29% |
| 2025-09-03 | 26.48 | 26.49 | 24.90 | 24.94 | 24.91 | qfq | 20,843,663 | 530,775,387 | -5.89% |
| 2025-09-02 | 27.22 | 27.29 | 25.85 | 26.50 | 26.47 | qfq | 27,701,932 | 729,772,833 | -2.93% |
| 2025-09-01 | 27.17 | 27.68 | 26.51 | 27.30 | 27.27 | qfq | 25,995,526 | 707,570,051 | 0.89% |
| 2025-08-29 | 26.80 | 27.36 | 26.18 | 27.06 | 27.03 | qfq | 29,694,971 | 795,429,926 | 2.23% |
| 2025-08-28 | 26.16 | 27.09 | 25.91 | 26.47 | 26.44 | qfq | 35,947,200 | 950,507,471 | 3.16% |
| 2025-08-27 | 25.85 | 27.15 | 25.55 | 25.66 | 25.63 | qfq | 30,433,953 | 803,365,507 | -1.23% |
| 2025-08-26 | 25.87 | 26.46 | 25.52 | 25.98 | 25.95 | qfq | 27,783,113 | 723,323,839 | -0.54% |
| 2025-08-25 | 25.10 | 26.60 | 24.89 | 26.12 | 26.09 | qfq | 50,484,126 | 1,294,194,525 | 3.94% |
| 2025-08-22 | 23.53 | 25.88 | 23.50 | 25.13 | 25.10 | qfq | 60,414,393 | 1,521,056,642 | 6.80% |
| 2025-08-21 | 23.91 | 23.94 | 23.36 | 23.53 | 23.50 | qfq | 12,638,130 | 298,065,621 | -1.47% |
| 2025-08-20 | 24.06 | 24.06 | 23.46 | 23.88 | 23.85 | qfq | 13,234,312 | 313,903,101 | 0.04% |
| 2025-08-19 | 24.12 | 24.26 | 23.70 | 23.87 | 23.84 | qfq | 14,342,027 | 342,578,546 | -1.24% |
| 2025-08-18 | 24.25 | 24.85 | 23.91 | 24.17 | 24.14 | qfq | 17,887,850 | 436,283,228 | -0.45% |
| 2025-08-15 | 24.16 | 24.52 | 24.14 | 24.28 | 24.25 | qfq | 13,537,567 | 329,395,197 | 0.25% |
| 2025-08-14 | 24.09 | 25.40 | 24.09 | 24.22 | 24.19 | qfq | 28,549,713 | 708,878,947 | 0.67% |
| 2025-08-13 | 23.73 | 24.15 | 23.65 | 24.06 | 24.03 | qfq | 11,819,736 | 282,933,644 | 1.60% |
| 2025-08-12 | 23.99 | 24.18 | 23.56 | 23.68 | 23.65 | qfq | 13,787,673 | 327,122,718 | -1.50% |
| 2025-08-11 | 24.22 | 24.80 | 23.99 | 24.04 | 24.01 | qfq | 15,314,771 | 372,287,380 | 0.21% |
| 2025-08-08 | 23.71 | 24.50 | 23.71 | 23.99 | 23.96 | qfq | 17,425,672 | 420,108,145 | 0.71% |
| 2025-08-07 | 23.56 | 24.28 | 23.52 | 23.82 | 23.79 | qfq | 14,481,979 | 346,256,476 | 0.85% |
| 2025-08-06 | 23.45 | 23.75 | 23.33 | 23.62 | 23.59 | qfq | 10,514,300 | 248,428,890 | 0.72% |
| 2025-08-05 | 23.50 | 23.67 | 23.23 | 23.45 | 23.42 | qfq | 9,011,256 | 211,051,045 | -0.04% |
| 2025-08-04 | 22.70 | 23.57 | 22.67 | 23.46 | 23.43 | qfq | 14,323,463 | 332,920,214 | 2.85% |
| 2025-08-01 | 22.92 | 23.28 | 22.56 | 22.81 | 22.79 | qfq | 13,018,300 | 297,707,986 | -0.91% |
| 2025-07-31 | 22.75 | 23.68 | 22.74 | 23.02 | 23.00 | qfq | 19,977,777 | 465,046,198 | 1.32% |
| 2025-07-30 | 22.95 | 23.16 | 22.41 | 22.72 | 22.70 | qfq | 10,134,369 | 230,267,085 | -1.39% |
| 2025-07-29 | 23.31 | 23.67 | 22.83 | 23.04 | 23.02 | qfq | 11,036,863 | 255,863,685 | 0.13% |
| 2025-07-28 | 22.33 | 23.40 | 22.17 | 23.01 | 22.99 | qfq | 14,546,783 | 333,614,710 | 3.14% |
| 2025-07-25 | 22.53 | 22.56 | 22.18 | 22.31 | 22.29 | qfq | 6,332,699 | 141,384,171 | -1.02% |
| 2025-07-24 | 22.38 | 22.57 | 22.32 | 22.54 | 22.52 | qfq | 6,062,899 | 136,010,795 | 0.76% |
| 2025-07-23 | 22.56 | 22.62 | 22.27 | 22.37 | 22.35 | qfq | 7,339,558 | 164,597,687 | -0.89% |
| 2025-07-22 | 22.74 | 23.10 | 22.40 | 22.57 | 22.55 | qfq | 8,989,200 | 203,958,275 | -1.35% |
| 2025-07-21 | 22.81 | 23.02 | 22.50 | 22.88 | 22.86 | qfq | 9,228,292 | 210,054,529 | -0.17% |
| 2025-07-18 | 23.13 | 23.13 | 22.81 | 22.92 | 22.90 | qfq | 5,848,393 | 134,147,393 | -0.91% |
| 2025-07-17 | 22.29 | 23.25 | 22.22 | 23.13 | 23.11 | qfq | 13,162,300 | 300,463,167 | 4.28% |
| 2025-07-16 | 22.16 | 22.46 | 22.09 | 22.18 | 22.16 | qfq | 5,756,530 | 128,228,136 | 0.32% |
| 2025-07-15 | 22.21 | 22.46 | 21.98 | 22.11 | 22.09 | qfq | 8,212,199 | 181,860,596 | -1.29% |
| 2025-07-14 | 22.56 | 22.61 | 22.33 | 22.40 | 22.38 | qfq | 5,210,700 | 116,837,023 | -1.15% |
| 2025-07-11 | 22.59 | 22.82 | 22.38 | 22.66 | 22.64 | qfq | 6,114,352 | 138,359,320 | 0.49% |
| 2025-07-10 | 22.61 | 22.69 | 22.35 | 22.55 | 22.53 | qfq | 6,458,790 | 145,250,203 | -0.66% |
| 2025-07-09 | 23.19 | 23.19 | 22.65 | 22.70 | 22.67 | qfq | 7,067,772 | 161,349,789 | -1.30% |
| 2025-07-08 | 22.84 | 23.12 | 22.72 | 23.00 | 22.97 | qfq | 6,703,708 | 154,117,831 | 1.01% |
| 2025-07-07 | 22.83 | 22.93 | 22.57 | 22.77 | 22.74 | qfq | 5,614,800 | 127,824,182 | -0.61% |
| 2025-07-04 | 22.94 | 23.27 | 22.75 | 22.91 | 22.88 | qfq | 7,804,645 | 179,320,375 | -0.39% |
| 2025-07-03 | 22.90 | 23.60 | 22.80 | 23.00 | 22.97 | qfq | 8,552,722 | 197,856,591 | 0.00% |
| 2025-07-02 | 23.00 | 23.29 | 22.64 | 23.00 | 22.97 | qfq | 11,070,843 | 253,876,745 | -0.43% |
| 2025-07-01 | 23.65 | 23.70 | 22.95 | 23.10 | 23.07 | qfq | 10,448,900 | 242,127,962 | -1.49% |
| 2025-06-30 | 23.68 | 23.88 | 23.37 | 23.45 | 23.42 | qfq | 10,767,890 | 253,396,950 | 0.30% |
| 2025-06-27 | 23.28 | 23.48 | 23.22 | 23.38 | 23.35 | qfq | 10,097,800 | 235,919,985 | 0.17% |
| 2025-06-26 | 22.95 | 24.18 | 22.95 | 23.34 | 23.31 | qfq | 22,377,298 | 526,987,967 | 2.59% |
| 2025-06-25 | 22.33 | 22.77 | 22.30 | 22.75 | 22.72 | qfq | 11,159,200 | 252,567,654 | 1.88% |
| 2025-06-24 | 21.75 | 22.35 | 21.66 | 22.33 | 22.30 | qfq | 7,714,500 | 170,411,550 | 2.71% |
| 2025-06-23 | 21.37 | 21.95 | 21.20 | 21.74 | 21.71 | qfq | 8,168,500 | 176,506,096 | 1.54% |
| 2025-06-20 | 22.00 | 22.00 | 21.24 | 21.41 | 21.38 | qfq | 11,870,600 | 255,157,705 | -2.99% |
| 2025-06-19 | 22.43 | 22.53 | 21.85 | 22.07 | 22.04 | qfq | 10,687,501 | 236,999,546 | -1.60% |
| 2025-06-18 | 22.50 | 22.61 | 22.18 | 22.43 | 22.40 | qfq | 6,670,664 | 149,476,741 | -0.97% |
| 2025-06-17 | 22.66 | 22.74 | 22.35 | 22.65 | 22.62 | qfq | 7,071,941 | 159,419,232 | -0.13% |
| 2025-06-16 | 22.44 | 22.77 | 22.43 | 22.68 | 22.65 | qfq | 6,535,369 | 147,995,678 | 0.62% |
| 2025-06-13 | 22.55 | 22.62 | 22.29 | 22.54 | 22.51 | qfq | 10,549,000 | 236,928,345 | -0.04% |
| 2025-06-12 | 22.58 | 22.74 | 22.47 | 22.55 | 22.52 | qfq | 7,093,556 | 160,153,896 | -0.88% |
| 2025-06-11 | 22.83 | 23.05 | 22.48 | 22.75 | 22.72 | qfq | 9,722,300 | 221,250,772 | -0.87% |
| 2025-06-10 | 23.35 | 23.65 | 22.74 | 22.95 | 22.92 | qfq | 17,201,937 | 397,688,175 | -1.71% |
| 2025-06-09 | 23.60 | 23.90 | 23.11 | 23.35 | 23.32 | qfq | 13,333,869 | 313,499,171 | 0.43% |
| 2025-06-06 | 23.41 | 23.89 | 23.16 | 23.25 | 23.22 | qfq | 16,087,037 | 376,611,752 | -0.68% |
| 2025-06-05 | 22.46 | 23.58 | 22.34 | 23.41 | 23.38 | qfq | 21,871,835 | 505,734,622 | 4.46% |
| 2025-06-04 | 22.49 | 22.86 | 22.28 | 22.41 | 22.38 | qfq | 8,830,689 | 198,339,081 | -0.71% |
| 2025-06-03 | 22.50 | 23.07 | 22.35 | 22.57 | 22.54 | qfq | 12,299,000 | 278,686,642 | 0.53% |
| 2025-05-30 | 22.13 | 22.86 | 21.81 | 22.45 | 22.42 | qfq | 17,538,178 | 393,846,940 | 2.00% |
| 2025-05-29 | 22.09 | 22.43 | 21.91 | 22.01 | 21.98 | qfq | 10,612,203 | 234,816,695 | -0.54% |
| 2025-05-28 | 22.26 | 22.41 | 22.05 | 22.13 | 22.10 | qfq | 8,150,800 | 181,002,474 | 0.00% |
| 2025-05-27 | 22.04 | 22.33 | 21.88 | 22.13 | 22.10 | qfq | 8,089,648 | 178,742,248 | 0.18% |
| 2025-05-26 | 21.61 | 22.16 | 21.60 | 22.09 | 22.06 | qfq | 7,334,506 | 160,811,024 | 2.27% |
| 2025-05-23 | 22.18 | 22.45 | 21.59 | 21.60 | 21.57 | qfq | 13,924,106 | 306,735,564 | -2.31% |
| 2025-05-22 | 22.10 | 22.37 | 21.82 | 22.11 | 22.08 | qfq | 10,690,200 | 236,972,245 | 0.09% |
| 2025-05-21 | 22.27 | 22.67 | 22.00 | 22.09 | 22.06 | qfq | 11,258,100 | 250,184,768 | -0.50% |
| 2025-05-20 | 22.31 | 22.47 | 22.10 | 22.20 | 22.17 | qfq | 8,989,363 | 199,749,829 | -0.40% |
| 2025-05-19 | 22.72 | 22.89 | 22.18 | 22.29 | 22.26 | qfq | 16,638,206 | 373,608,002 | -2.02% |
| 2025-05-16 | 22.60 | 23.35 | 22.40 | 22.75 | 22.72 | qfq | 19,822,640 | 452,087,751 | 0.75% |
| 2025-05-15 | 24.00 | 24.24 | 22.39 | 22.58 | 22.55 | qfq | 23,994,393 | 547,805,284 | -3.17% |
| 2025-05-14 | 24.00 | 24.08 | 22.78 | 23.32 | 23.29 | qfq | 25,968,713 | 603,400,755 | -2.26% |
| 2025-05-13 | 24.82 | 25.14 | 23.77 | 23.86 | 23.83 | qfq | 25,445,948 | 616,655,942 | -4.79% |
| 2025-05-12 | 23.81 | 25.79 | 23.70 | 25.06 | 25.02 | qfq | 36,183,694 | 900,439,887 | 6.19% |
| 2025-05-09 | 24.80 | 25.00 | 22.89 | 23.60 | 23.57 | qfq | 31,904,996 | 757,926,707 | 0.51% |
| 2025-05-08 | 23.05 | 23.68 | 22.80 | 23.48 | 23.45 | qfq | 17,332,150 | 404,090,623 | 1.95% |
| 2025-05-07 | 23.00 | 23.82 | 22.65 | 23.03 | 23.00 | qfq | 27,946,950 | 647,439,529 | 1.81% |
| 2025-05-06 | 20.68 | 22.62 | 20.67 | 22.62 | 22.59 | qfq | 16,951,667 | 370,891,963 | 10.02% |
| 2025-04-30 | 20.30 | 20.94 | 20.29 | 20.56 | 20.53 | qfq | 5,261,500 | 108,752,994 | 1.03% |
| 2025-04-29 | 20.17 | 20.41 | 19.89 | 20.35 | 20.32 | qfq | 5,000,008 | 100,878,466 | 1.85% |
| 2025-04-28 | 20.35 | 20.49 | 19.84 | 19.98 | 19.95 | qfq | 6,144,100 | 123,151,831 | -2.06% |
| 2025-04-25 | 20.15 | 20.66 | 20.14 | 20.40 | 20.37 | qfq | 5,153,100 | 105,360,394 | 0.94% |
| 2025-04-24 | 20.71 | 20.82 | 20.06 | 20.21 | 20.18 | qfq | 5,864,115 | 118,903,345 | -2.18% |
| 2025-04-23 | 20.63 | 20.98 | 20.56 | 20.66 | 20.63 | qfq | 4,666,800 | 96,699,936 | 0.34% |
| 2025-04-22 | 20.60 | 20.85 | 20.41 | 20.59 | 20.56 | qfq | 5,397,700 | 110,998,375 | -0.05% |
| 2025-04-21 | 19.96 | 20.84 | 19.85 | 20.60 | 20.57 | qfq | 7,342,333 | 149,941,313 | 3.26% |
| 2025-04-18 | 20.06 | 20.07 | 19.63 | 19.95 | 19.92 | qfq | 4,385,400 | 87,034,234 | -0.15% |
| 2025-04-17 | 19.88 | 20.28 | 19.71 | 19.98 | 19.95 | qfq | 6,934,800 | 138,838,147 | 0.45% |
| 2025-04-16 | 20.17 | 20.24 | 19.58 | 19.89 | 19.86 | qfq | 8,674,206 | 172,814,146 | -1.44% |
| 2025-04-15 | 20.56 | 20.67 | 20.12 | 20.18 | 20.15 | qfq | 6,005,706 | 121,824,289 | -2.18% |
| 2025-04-14 | 20.60 | 20.99 | 20.40 | 20.63 | 20.60 | qfq | 7,321,210 | 151,410,690 | 1.28% |
| 2025-04-11 | 20.20 | 20.80 | 20.10 | 20.37 | 20.34 | qfq | 8,447,700 | 172,848,469 | 0.34% |
| 2025-04-10 | 20.50 | 20.98 | 20.20 | 20.30 | 20.27 | qfq | 9,401,600 | 193,609,432 | 0.10% |
| 2025-04-09 | 19.50 | 20.40 | 18.89 | 20.28 | 20.25 | qfq | 11,433,956 | 226,462,255 | 3.15% |
| 2025-04-08 | 19.58 | 20.04 | 19.05 | 19.66 | 19.63 | qfq | 14,384,659 | 281,079,125 | 0.41% |
| 2025-04-07 | 19.71 | 20.88 | 19.58 | 19.58 | 19.55 | qfq | 11,692,877 | 233,885,769 | -10.02% |
| 2025-04-03 | 21.79 | 22.21 | 21.58 | 21.76 | 21.73 | qfq | 6,135,461 | 134,186,870 | -0.91% |
| 2025-04-02 | 21.60 | 22.14 | 21.58 | 21.96 | 21.93 | qfq | 6,238,964 | 137,034,120 | 1.48% |
| 2025-04-01 | 21.85 | 22.11 | 21.52 | 21.64 | 21.61 | qfq | 7,151,492 | 155,797,221 | -0.64% |
| 2025-03-31 | 21.40 | 21.89 | 21.26 | 21.78 | 21.75 | qfq | 8,889,292 | 192,307,841 | -0.41% |
| 2025-03-28 | 22.04 | 22.90 | 21.75 | 21.87 | 21.84 | qfq | 12,730,582 | 281,348,623 | -0.77% |
| 2025-03-27 | 22.70 | 22.90 | 21.90 | 22.04 | 22.01 | qfq | 15,222,000 | 339,109,267 | -3.46% |
| 2025-03-26 | 23.22 | 23.49 | 22.76 | 22.83 | 22.80 | qfq | 15,131,149 | 349,013,377 | -2.10% |
| 2025-03-25 | 24.25 | 24.47 | 23.00 | 23.32 | 23.29 | qfq | 21,467,384 | 506,542,070 | -3.87% |
| 2025-03-24 | 25.40 | 25.50 | 23.95 | 24.26 | 24.23 | qfq | 31,615,581 | 774,561,514 | 0.50% |
| 2025-03-21 | 24.42 | 24.48 | 23.53 | 24.14 | 24.11 | qfq | 37,530,362 | 900,422,485 | -0.08% |
| 2025-03-20 | 21.85 | 24.16 | 21.80 | 24.16 | 24.13 | qfq | 26,120,657 | 619,428,037 | 10.02% |
| 2025-03-19 | 22.19 | 22.19 | 21.70 | 21.96 | 21.93 | qfq | 7,893,194 | 172,470,132 | -0.59% |
| 2025-03-18 | 22.21 | 22.48 | 21.97 | 22.09 | 22.06 | qfq | 8,836,524 | 195,971,711 | -0.85% |
| 2025-03-17 | 22.50 | 22.78 | 22.26 | 22.28 | 22.25 | qfq | 6,616,594 | 148,376,045 | -1.76% |
| 2025-03-14 | 22.75 | 22.87 | 22.08 | 22.68 | 22.65 | qfq | 10,862,461 | 243,732,897 | 0.04% |
| 2025-03-13 | 22.67 | 22.76 | 22.13 | 22.67 | 22.64 | qfq | 9,877,152 | 221,557,263 | 0.22% |
| 2025-03-12 | 23.11 | 23.28 | 22.55 | 22.62 | 22.59 | qfq | 10,652,524 | 242,845,276 | -1.95% |
| 2025-03-11 | 22.03 | 23.20 | 22.00 | 23.07 | 23.04 | qfq | 15,317,386 | 347,840,361 | 3.83% |
| 2025-03-10 | 22.17 | 22.66 | 21.95 | 22.22 | 22.19 | qfq | 8,095,300 | 179,578,218 | -0.36% |
| 2025-03-07 | 22.24 | 22.80 | 22.12 | 22.30 | 22.27 | qfq | 8,771,253 | 196,867,664 | 0.00% |
| 2025-03-06 | 22.16 | 22.63 | 22.10 | 22.30 | 22.27 | qfq | 9,322,752 | 208,329,034 | 0.68% |
| 2025-03-05 | 21.68 | 22.52 | 21.61 | 22.15 | 22.12 | qfq | 10,802,401 | 237,981,690 | 2.40% |
| 2025-03-04 | 21.00 | 21.71 | 21.00 | 21.63 | 21.60 | qfq | 6,665,253 | 142,816,739 | 1.88% |
| 2025-03-03 | 21.11 | 21.73 | 20.93 | 21.23 | 21.20 | qfq | 7,739,300 | 165,581,726 | 0.66% |
| 2025-02-28 | 21.90 | 21.91 | 21.00 | 21.09 | 21.06 | qfq | 10,913,580 | 232,810,404 | -4.14% |
| 2025-02-27 | 22.55 | 22.73 | 21.73 | 22.00 | 21.97 | qfq | 13,019,853 | 287,051,191 | -2.22% |
| 2025-02-26 | 22.80 | 23.03 | 22.46 | 22.50 | 22.47 | qfq | 11,739,134 | 266,312,203 | -0.84% |
| 2025-02-25 | 21.91 | 23.55 | 21.70 | 22.69 | 22.66 | qfq | 19,862,697 | 455,828,850 | 1.66% |
| 2025-02-24 | 21.66 | 22.71 | 21.10 | 22.32 | 22.29 | qfq | 18,189,714 | 400,461,370 | 4.84% |
| 2025-02-21 | 20.71 | 21.33 | 20.51 | 21.29 | 21.26 | qfq | 8,350,802 | 175,711,640 | 2.80% |
| 2025-02-20 | 20.60 | 20.72 | 20.23 | 20.71 | 20.68 | qfq | 5,635,335 | 115,480,901 | 0.58% |
| 2025-02-19 | 20.27 | 20.70 | 20.15 | 20.59 | 20.56 | qfq | 6,928,082 | 142,126,299 | 1.63% |
| 2025-02-18 | 20.97 | 21.05 | 20.16 | 20.26 | 20.23 | qfq | 8,720,386 | 179,787,415 | -3.57% |
| 2025-02-17 | 21.24 | 21.42 | 20.88 | 21.01 | 20.98 | qfq | 7,343,600 | 155,332,405 | -1.08% |
| 2025-02-14 | 21.02 | 21.35 | 20.86 | 21.24 | 21.21 | qfq | 8,200,463 | 173,428,093 | 0.14% |
| 2025-02-13 | 21.26 | 21.47 | 20.85 | 21.21 | 21.18 | qfq | 10,791,700 | 228,132,446 | 0.05% |
| 2025-02-12 | 21.13 | 21.27 | 20.92 | 21.20 | 21.17 | qfq | 6,965,383 | 147,045,648 | 0.95% |
| 2025-02-11 | 20.94 | 21.26 | 20.40 | 21.00 | 20.97 | qfq | 9,031,700 | 188,106,511 | 0.29% |
| 2025-02-10 | 20.64 | 20.99 | 20.59 | 20.94 | 20.91 | qfq | 7,776,967 | 162,340,534 | 1.75% |
| 2025-02-07 | 20.46 | 20.99 | 20.18 | 20.58 | 20.55 | qfq | 9,310,616 | 191,556,657 | 1.38% |
| 2025-02-06 | 19.73 | 20.36 | 19.46 | 20.30 | 20.27 | qfq | 7,664,910 | 153,484,327 | 2.32% |
| 2025-02-05 | 19.98 | 20.25 | 19.70 | 19.84 | 19.81 | qfq | 8,273,090 | 165,044,076 | 1.02% |
| 2025-01-27 | 20.20 | 20.40 | 19.48 | 19.64 | 19.61 | qfq | 9,765,500 | 193,361,966 | -2.39% |
| 2025-01-24 | 19.88 | 20.23 | 19.74 | 20.12 | 20.09 | qfq | 5,385,000 | 107,829,941 | 0.85% |
| 2025-01-23 | 20.60 | 20.69 | 19.88 | 19.95 | 19.92 | qfq | 10,805,015 | 218,748,886 | -1.58% |
| 2025-01-22 | 20.23 | 20.40 | 19.64 | 20.27 | 20.24 | qfq | 12,170,713 | 244,061,592 | 0.20% |
| 2025-01-21 | 20.29 | 20.35 | 19.89 | 20.23 | 20.20 | qfq | 7,528,900 | 151,567,181 | 0.85% |
| 2025-01-20 | 19.19 | 20.19 | 19.16 | 20.06 | 20.03 | qfq | 12,151,496 | 240,937,775 | 5.41% |
| 2025-01-17 | 19.03 | 19.21 | 18.88 | 19.03 | 19.00 | qfq | 5,534,291 | 105,345,649 | -0.21% |
| 2025-01-16 | 19.10 | 19.56 | 18.92 | 19.07 | 19.04 | qfq | 5,111,800 | 98,108,830 | 0.32% |
| 2025-01-15 | 19.29 | 19.31 | 18.80 | 19.01 | 18.98 | qfq | 6,809,600 | 129,476,565 | -1.40% |
| 2025-01-14 | 18.50 | 19.29 | 18.43 | 19.28 | 19.25 | qfq | 7,905,300 | 150,246,923 | 4.84% |
| 2025-01-13 | 18.01 | 18.54 | 17.55 | 18.39 | 18.36 | qfq | 7,680,400 | 139,148,330 | 0.93% |
| 2025-01-10 | 18.81 | 18.99 | 18.22 | 18.22 | 18.19 | qfq | 5,522,900 | 102,691,581 | -3.24% |
| 2025-01-09 | 18.94 | 19.37 | 18.78 | 18.83 | 18.80 | qfq | 7,398,630 | 140,733,989 | -0.95% |
| 2025-01-08 | 19.08 | 19.17 | 18.36 | 19.01 | 18.98 | qfq | 6,920,000 | 129,810,713 | -0.26% |
| 2025-01-07 | 18.80 | 19.30 | 18.77 | 19.06 | 19.03 | qfq | 5,485,800 | 104,382,754 | 2.31% |
| 2025-01-06 | 18.88 | 19.08 | 18.18 | 18.63 | 18.60 | qfq | 8,297,736 | 155,176,472 | -1.27% |
| 2025-01-03 | 20.41 | 20.56 | 18.79 | 18.87 | 18.84 | qfq | 13,608,699 | 265,565,836 | -7.32% |
| 2025-01-02 | 21.35 | 21.44 | 20.18 | 20.36 | 20.33 | qfq | 13,057,757 | 270,970,264 | -4.99% |
| 2024-12-31 | 22.10 | 22.48 | 21.41 | 21.43 | 21.40 | qfq | 9,378,009 | 205,630,502 | -2.41% |
| 2024-12-30 | 22.45 | 22.66 | 21.86 | 21.96 | 21.93 | qfq | 7,338,197 | 162,316,818 | -1.92% |
| 2024-12-27 | 22.69 | 22.85 | 22.30 | 22.39 | 22.36 | qfq | 6,097,303 | 137,492,219 | -0.44% |
| 2024-12-26 | 21.84 | 22.84 | 21.78 | 22.49 | 22.46 | qfq | 9,037,569 | 203,010,197 | 3.26% |
| 2024-12-25 | 22.33 | 22.35 | 21.30 | 21.78 | 21.75 | qfq | 8,730,300 | 189,467,373 | -2.51% |
| 2024-12-24 | 22.25 | 22.72 | 22.01 | 22.34 | 22.31 | qfq | 8,575,074 | 191,645,106 | 0.90% |
| 2024-12-23 | 22.58 | 22.87 | 22.06 | 22.14 | 22.11 | qfq | 8,414,280 | 189,089,795 | -1.47% |
| 2024-12-20 | 22.00 | 22.74 | 21.88 | 22.47 | 22.44 | qfq | 8,040,806 | 179,880,692 | 1.77% |
| 2024-12-19 | 21.40 | 22.20 | 21.37 | 22.08 | 22.05 | qfq | 6,974,338 | 152,221,335 | 1.61% |
| 2024-12-18 | 21.50 | 22.09 | 21.26 | 21.73 | 21.70 | qfq | 7,090,903 | 153,933,928 | 1.97% |
| 2024-12-17 | 22.21 | 22.39 | 21.00 | 21.31 | 21.28 | qfq | 9,010,200 | 194,640,598 | -4.44% |
| 2024-12-16 | 22.62 | 22.85 | 22.00 | 22.30 | 22.27 | qfq | 10,114,209 | 226,475,747 | -2.11% |
| 2024-12-13 | 22.52 | 23.09 | 22.30 | 22.78 | 22.75 | qfq | 10,930,234 | 248,410,188 | -0.57% |
| 2024-12-12 | 22.94 | 23.09 | 22.53 | 22.91 | 22.88 | qfq | 9,143,909 | 208,718,894 | 0.17% |
| 2024-12-11 | 22.12 | 23.26 | 22.01 | 22.87 | 22.84 | qfq | 15,598,409 | 352,637,044 | 3.39% |
| 2024-12-10 | 22.17 | 22.48 | 21.66 | 22.12 | 22.09 | qfq | 11,401,795 | 250,743,619 | 3.36% |
| 2024-12-09 | 22.30 | 22.30 | 21.28 | 21.40 | 21.37 | qfq | 9,416,600 | 203,749,721 | -3.78% |
| 2024-12-06 | 21.88 | 22.49 | 21.51 | 22.24 | 22.21 | qfq | 11,728,200 | 258,993,298 | 1.83% |
| 2024-12-05 | 20.82 | 22.23 | 20.78 | 21.84 | 21.81 | qfq | 13,271,627 | 286,628,551 | 4.35% |
| 2024-12-04 | 21.19 | 21.48 | 20.83 | 20.93 | 20.90 | qfq | 7,416,400 | 156,279,487 | -1.97% |
| 2024-12-03 | 21.55 | 21.64 | 20.97 | 21.35 | 21.32 | qfq | 8,649,500 | 183,373,748 | -0.51% |
| 2024-12-02 | 21.43 | 21.58 | 21.27 | 21.46 | 21.43 | qfq | 9,771,400 | 209,222,621 | 0.28% |
| 2024-11-29 | 21.12 | 21.60 | 20.83 | 21.40 | 21.37 | qfq | 7,546,600 | 161,001,581 | 1.33% |
| 2024-11-28 | 21.47 | 21.98 | 21.04 | 21.12 | 21.09 | qfq | 8,455,000 | 181,264,008 | -1.40% |
| 2024-11-27 | 21.08 | 21.42 | 20.43 | 21.42 | 21.39 | qfq | 7,812,207 | 164,170,772 | 1.18% |
| 2024-11-26 | 21.21 | 21.67 | 21.02 | 21.17 | 21.14 | qfq | 5,204,500 | 110,741,970 | -0.24% |
| 2024-11-25 | 21.77 | 21.92 | 20.81 | 21.22 | 21.19 | qfq | 8,972,454 | 189,826,957 | -1.44% |
| 2024-11-22 | 22.44 | 22.59 | 21.51 | 21.53 | 21.50 | qfq | 8,784,050 | 194,336,658 | -4.10% |
| 2024-11-21 | 22.52 | 23.00 | 22.15 | 22.45 | 22.42 | qfq | 8,059,927 | 181,876,650 | -0.18% |
| 2024-11-20 | 22.08 | 22.65 | 21.89 | 22.49 | 22.46 | qfq | 12,084,400 | 269,635,985 | 1.63% |
| 2024-11-19 | 21.92 | 22.19 | 21.60 | 22.13 | 22.10 | qfq | 7,620,194 | 166,894,164 | 2.08% |
| 2024-11-18 | 22.69 | 22.92 | 21.50 | 21.68 | 21.65 | qfq | 11,022,122 | 241,369,737 | -4.28% |
| 2024-11-15 | 23.09 | 23.44 | 22.60 | 22.65 | 22.62 | qfq | 11,770,541 | 270,883,586 | -2.20% |
| 2024-11-14 | 24.20 | 24.35 | 23.07 | 23.16 | 23.13 | qfq | 11,018,300 | 260,375,480 | -4.73% |
| 2024-11-13 | 24.21 | 24.78 | 23.98 | 24.31 | 24.27 | qfq | 11,094,438 | 269,766,577 | 0.25% |
| 2024-11-12 | 24.62 | 24.72 | 24.02 | 24.25 | 24.22 | qfq | 13,564,930 | 329,635,167 | -1.26% |
| 2024-11-11 | 24.22 | 24.79 | 24.03 | 24.56 | 24.52 | qfq | 16,142,600 | 394,879,017 | 2.46% |
| 2024-11-08 | 23.93 | 25.11 | 23.65 | 23.97 | 23.94 | qfq | 23,617,650 | 578,552,970 | 1.01% |
| 2024-11-07 | 23.40 | 24.10 | 23.14 | 23.73 | 23.70 | qfq | 16,776,225 | 396,619,856 | 1.80% |
| 2024-11-06 | 23.66 | 23.80 | 23.09 | 23.31 | 23.28 | qfq | 13,472,153 | 315,355,554 | -1.02% |
| 2024-11-05 | 23.40 | 23.95 | 23.32 | 23.55 | 23.52 | qfq | 16,592,451 | 391,146,219 | 0.64% |
| 2024-11-04 | 23.01 | 23.90 | 23.01 | 23.40 | 23.37 | qfq | 9,752,880 | 228,956,628 | 0.78% |
| 2024-11-01 | 24.63 | 24.64 | 22.74 | 23.22 | 23.19 | qfq | 24,226,294 | 566,767,990 | -6.11% |
| 2024-10-31 | 24.66 | 25.00 | 24.30 | 24.73 | 24.69 | qfq | 14,033,148 | 345,836,844 | -0.68% |
| 2024-10-30 | 24.90 | 25.30 | 24.51 | 24.90 | 24.86 | qfq | 14,213,322 | 353,160,774 | -1.74% |
| 2024-10-29 | 25.06 | 25.70 | 24.70 | 25.34 | 25.30 | qfq | 18,505,900 | 467,549,085 | 1.00% |
| 2024-10-28 | 25.03 | 25.80 | 24.92 | 25.09 | 25.05 | qfq | 14,754,333 | 372,558,802 | -0.67% |
| 2024-10-25 | 25.06 | 25.37 | 24.80 | 25.26 | 25.22 | qfq | 16,240,357 | 407,744,832 | 0.80% |
| 2024-10-24 | 25.18 | 25.36 | 24.80 | 25.06 | 25.02 | qfq | 10,951,425 | 273,877,316 | -0.52% |
| 2024-10-23 | 24.95 | 26.17 | 24.95 | 25.19 | 25.15 | qfq | 21,240,713 | 545,156,367 | 1.16% |
| 2024-10-22 | 25.48 | 25.55 | 24.61 | 24.90 | 24.86 | qfq | 16,670,000 | 416,390,617 | -2.66% |
| 2024-10-21 | 25.50 | 26.06 | 24.75 | 25.58 | 25.54 | qfq | 28,606,900 | 726,745,703 | 1.91% |
| 2024-10-18 | 23.93 | 25.80 | 23.65 | 25.10 | 25.06 | qfq | 25,762,919 | 638,145,324 | 4.89% |
| 2024-10-17 | 23.34 | 24.68 | 23.30 | 23.93 | 23.90 | qfq | 25,773,197 | 620,403,683 | 3.37% |
| 2024-10-16 | 22.58 | 23.30 | 22.08 | 23.15 | 23.12 | qfq | 13,646,690 | 313,200,996 | 1.67% |
| 2024-10-15 | 23.40 | 23.70 | 22.73 | 22.77 | 22.74 | qfq | 15,051,543 | 349,113,958 | -2.69% |
| 2024-10-14 | 22.50 | 23.40 | 21.51 | 23.40 | 23.37 | qfq | 20,416,273 | 459,965,500 | 4.93% |
| 2024-10-11 | 23.01 | 23.07 | 21.99 | 22.30 | 22.27 | qfq | 15,080,295 | 340,648,598 | -2.06% |
| 2024-10-10 | 22.93 | 23.59 | 22.51 | 22.77 | 22.74 | qfq | 19,626,501 | 451,994,541 | 0.18% |
| 2024-10-09 | 23.11 | 24.27 | 22.56 | 22.73 | 22.70 | qfq | 33,458,962 | 788,662,124 | -1.64% |
| 2024-10-08 | 23.11 | 23.11 | 22.14 | 23.11 | 23.08 | qfq | 26,121,884 | 599,601,724 | 10.00% |
| 2024-09-30 | 19.56 | 21.01 | 19.56 | 21.01 | 20.98 | qfq | 33,178,484 | 682,285,601 | 10.00% |
| 2024-09-27 | 18.16 | 19.70 | 18.16 | 19.10 | 19.07 | qfq | 16,600,971 | 314,171,552 | 6.64% |
| 2024-09-26 | 17.48 | 18.00 | 17.42 | 17.91 | 17.88 | qfq | 8,074,469 | 142,786,455 | 2.11% |
| 2024-09-25 | 17.48 | 18.05 | 17.36 | 17.54 | 17.51 | qfq | 9,150,823 | 161,837,599 | 1.50% |
| 2024-09-24 | 16.89 | 17.30 | 16.69 | 17.28 | 17.26 | qfq | 8,678,416 | 148,096,589 | 2.67% |
| 2024-09-23 | 16.80 | 17.51 | 16.66 | 16.83 | 16.81 | qfq | 10,511,662 | 179,121,979 | 1.75% |
| 2024-09-20 | 16.39 | 16.60 | 16.30 | 16.54 | 16.52 | qfq | 5,312,490 | 87,565,123 | 1.41% |
| 2024-09-19 | 15.93 | 16.42 | 15.67 | 16.31 | 16.29 | qfq | 5,717,245 | 92,416,718 | 3.36% |
| 2024-09-18 | 15.98 | 16.04 | 15.60 | 15.78 | 15.76 | qfq | 3,310,200 | 52,227,731 | -1.44% |
| 2024-09-13 | 16.17 | 16.27 | 16.00 | 16.01 | 15.99 | qfq | 2,690,700 | 43,340,574 | -0.99% |
| 2024-09-12 | 16.19 | 16.48 | 16.16 | 16.17 | 16.15 | qfq | 2,899,594 | 47,227,689 | -0.06% |
| 2024-09-11 | 16.23 | 16.28 | 16.03 | 16.18 | 16.16 | qfq | 2,990,200 | 48,317,937 | -0.92% |
| 2024-09-10 | 16.10 | 16.53 | 15.75 | 16.33 | 16.31 | qfq | 4,991,894 | 80,485,357 | 1.55% |
| 2024-09-09 | 16.00 | 16.18 | 15.88 | 16.08 | 16.06 | qfq | 3,723,700 | 59,706,662 | -0.37% |
| 2024-09-06 | 16.61 | 16.74 | 16.11 | 16.14 | 16.12 | qfq | 4,460,000 | 72,732,340 | -3.12% |
| 2024-09-05 | 16.54 | 16.96 | 16.40 | 16.66 | 16.64 | qfq | 5,020,306 | 83,995,640 | 0.66% |
| 2024-09-04 | 16.51 | 17.06 | 16.40 | 16.55 | 16.53 | qfq | 6,822,600 | 114,057,956 | 0.36% |
| 2024-09-03 | 16.33 | 16.53 | 16.27 | 16.49 | 16.47 | qfq | 4,225,802 | 69,321,286 | 0.61% |
| 2024-09-02 | 17.20 | 17.20 | 16.35 | 16.39 | 16.37 | qfq | 5,153,400 | 86,354,790 | -4.32% |
| 2024-08-30 | 16.67 | 17.43 | 16.61 | 17.13 | 17.11 | qfq | 6,977,500 | 119,607,136 | 2.82% |
| 2024-08-29 | 16.10 | 16.87 | 15.98 | 16.66 | 16.64 | qfq | 5,922,900 | 97,776,063 | 2.90% |
| 2024-08-28 | 16.16 | 16.45 | 16.00 | 16.19 | 16.17 | qfq | 4,748,444 | 77,120,877 | -0.06% |
| 2024-08-27 | 16.58 | 16.58 | 16.05 | 16.20 | 16.18 | qfq | 4,170,394 | 67,837,530 | -2.41% |
| 2024-08-26 | 16.82 | 17.05 | 16.55 | 16.60 | 16.58 | qfq | 5,602,322 | 94,058,675 | -1.31% |
| 2024-08-23 | 16.50 | 16.94 | 16.50 | 16.82 | 16.80 | qfq | 4,499,200 | 75,433,272 | 1.14% |
| 2024-08-22 | 16.65 | 17.15 | 16.58 | 16.63 | 16.61 | qfq | 6,807,500 | 114,870,553 | -0.24% |
| 2024-08-21 | 16.45 | 16.81 | 16.45 | 16.67 | 16.65 | qfq | 4,413,042 | 73,574,431 | 0.18% |
| 2024-08-20 | 17.26 | 17.26 | 16.56 | 16.64 | 16.62 | qfq | 4,902,978 | 82,165,981 | -2.86% |
| 2024-08-19 | 17.00 | 17.38 | 16.88 | 17.13 | 17.11 | qfq | 5,755,711 | 98,669,731 | 0.76% |
| 2024-08-16 | 17.26 | 17.44 | 16.94 | 17.00 | 16.98 | qfq | 4,018,240 | 69,124,912 | -1.73% |
| 2024-08-15 | 17.15 | 17.58 | 16.92 | 17.30 | 17.28 | qfq | 4,666,000 | 80,905,770 | 0.76% |
| 2024-08-14 | 17.42 | 17.51 | 17.16 | 17.17 | 17.15 | qfq | 2,618,994 | 45,199,194 | -1.15% |
| 2024-08-13 | 17.28 | 17.50 | 17.12 | 17.37 | 17.34 | qfq | 3,426,000 | 59,344,192 | 0.58% |
| 2024-08-12 | 17.53 | 17.68 | 17.19 | 17.27 | 17.25 | qfq | 4,343,911 | 75,257,631 | -2.70% |
| 2024-08-09 | 17.85 | 18.29 | 17.65 | 17.75 | 17.72 | qfq | 4,820,840 | 86,069,563 | -0.62% |
| 2024-08-08 | 18.56 | 18.57 | 17.78 | 17.86 | 17.83 | qfq | 6,586,800 | 118,674,523 | -3.88% |
| 2024-08-07 | 18.06 | 19.04 | 18.02 | 18.58 | 18.55 | qfq | 8,435,040 | 157,008,716 | 2.88% |
| 2024-08-06 | 18.09 | 18.35 | 17.84 | 18.06 | 18.03 | qfq | 5,076,540 | 91,702,633 | 1.01% |
| 2024-08-05 | 18.73 | 19.11 | 17.85 | 17.88 | 17.85 | qfq | 8,280,277 | 152,682,058 | -5.60% |
| 2024-08-02 | 19.07 | 19.46 | 18.91 | 18.94 | 18.91 | qfq | 6,832,000 | 130,877,383 | -1.51% |
| 2024-08-01 | 19.28 | 19.80 | 19.20 | 19.23 | 19.20 | qfq | 8,169,800 | 158,524,329 | 0.21% |
| 2024-07-31 | 18.52 | 19.21 | 18.48 | 19.19 | 19.16 | qfq | 10,722,917 | 203,060,788 | 3.39% |
| 2024-07-30 | 18.28 | 18.88 | 18.13 | 18.56 | 18.53 | qfq | 10,556,317 | 196,059,138 | 1.48% |
| 2024-07-29 | 18.07 | 18.75 | 18.00 | 18.29 | 18.26 | qfq | 12,024,897 | 221,394,433 | 4.69% |
| 2024-07-26 | 16.99 | 17.78 | 16.80 | 17.47 | 17.44 | qfq | 6,303,301 | 109,679,083 | 3.56% |
| 2024-07-25 | 16.80 | 17.13 | 16.61 | 16.87 | 16.85 | qfq | 3,669,300 | 61,865,620 | 0.18% |
| 2024-07-24 | 17.04 | 17.36 | 16.80 | 16.84 | 16.82 | qfq | 5,030,000 | 85,609,626 | -1.29% |
| 2024-07-23 | 17.69 | 17.80 | 17.00 | 17.06 | 17.04 | qfq | 3,896,400 | 67,859,173 | -4.21% |
| 2024-07-22 | 17.85 | 18.05 | 17.66 | 17.81 | 17.78 | qfq | 3,206,306 | 57,177,942 | 0.17% |
| 2024-07-19 | 17.58 | 17.99 | 17.50 | 17.78 | 17.75 | qfq | 3,788,706 | 67,396,818 | 0.91% |
| 2024-07-18 | 17.71 | 17.75 | 17.20 | 17.62 | 17.59 | qfq | 5,624,936 | 97,872,565 | -0.96% |
| 2024-07-17 | 18.24 | 18.24 | 17.70 | 17.79 | 17.76 | qfq | 3,930,635 | 70,595,189 | -2.52% |
| 2024-07-16 | 18.18 | 18.38 | 17.93 | 18.25 | 18.22 | qfq | 2,952,200 | 53,604,705 | 0.33% |
| 2024-07-15 | 18.56 | 18.60 | 18.16 | 18.19 | 18.16 | qfq | 3,678,193 | 67,361,386 | -1.99% |
| 2024-07-12 | 18.70 | 18.71 | 18.49 | 18.56 | 18.53 | qfq | 3,601,400 | 67,026,240 | -0.38% |
| 2024-07-11 | 18.60 | 18.74 | 18.31 | 18.63 | 18.60 | qfq | 4,756,532 | 88,391,462 | 2.03% |
| 2024-07-10 | 18.21 | 18.60 | 18.14 | 18.26 | 18.21 | qfq | 3,826,900 | 70,324,801 | -0.05% |
| 2024-07-09 | 17.58 | 18.34 | 17.45 | 18.27 | 18.22 | qfq | 5,523,602 | 99,100,081 | 3.87% |
| 2024-07-08 | 17.90 | 18.14 | 17.48 | 17.59 | 17.54 | qfq | 4,722,100 | 83,857,899 | -2.87% |
| 2024-07-05 | 17.83 | 18.22 | 17.50 | 18.11 | 18.06 | qfq | 4,001,200 | 71,681,299 | 1.57% |
| 2024-07-04 | 18.30 | 18.34 | 17.75 | 17.83 | 17.78 | qfq | 3,829,558 | 68,826,830 | -2.19% |
| 2024-07-03 | 18.58 | 18.76 | 18.16 | 18.23 | 18.18 | qfq | 2,886,899 | 52,881,250 | -1.83% |
| 2024-07-02 | 18.51 | 18.85 | 18.44 | 18.57 | 18.52 | qfq | 3,969,900 | 73,908,653 | 0.16% |
| 2024-07-01 | 18.71 | 18.83 | 18.18 | 18.54 | 18.49 | qfq | 4,168,200 | 76,948,380 | -0.80% |
| 2024-06-28 | 18.44 | 19.04 | 18.36 | 18.69 | 18.64 | qfq | 5,297,800 | 99,581,844 | 1.30% |
| 2024-06-27 | 19.05 | 19.13 | 18.43 | 18.45 | 18.40 | qfq | 5,655,700 | 105,880,894 | -3.30% |
| 2024-06-26 | 18.08 | 19.08 | 17.89 | 19.08 | 19.03 | qfq | 7,332,882 | 136,086,133 | 5.76% |
| 2024-06-25 | 18.22 | 18.50 | 17.88 | 18.04 | 17.99 | qfq | 7,494,400 | 135,790,497 | -1.04% |
| 2024-06-24 | 19.00 | 19.05 | 18.17 | 18.23 | 18.18 | qfq | 7,451,800 | 138,488,872 | -4.65% |
| 2024-06-21 | 19.06 | 19.25 | 18.75 | 19.12 | 19.07 | qfq | 4,311,805 | 82,230,777 | 0.31% |
| 2024-06-20 | 19.66 | 19.73 | 19.01 | 19.06 | 19.01 | qfq | 5,676,053 | 109,368,282 | -3.20% |
| 2024-06-19 | 19.95 | 20.15 | 19.63 | 19.69 | 19.63 | qfq | 5,079,099 | 100,773,955 | -1.25% |
| 2024-06-18 | 19.74 | 20.25 | 19.64 | 19.94 | 19.88 | qfq | 8,377,100 | 167,631,694 | 1.01% |
| 2024-06-17 | 19.51 | 19.98 | 19.49 | 19.74 | 19.68 | qfq | 5,148,501 | 101,819,372 | 0.00% |
| 2024-06-14 | 19.61 | 19.88 | 19.48 | 19.74 | 19.68 | qfq | 6,176,100 | 121,329,576 | -0.20% |
| 2024-06-13 | 19.91 | 20.06 | 19.70 | 19.78 | 19.72 | qfq | 5,938,912 | 117,922,479 | -1.10% |
| 2024-06-12 | 19.57 | 20.12 | 19.51 | 20.00 | 19.94 | qfq | 7,836,463 | 156,231,904 | 2.20% |
| 2024-06-11 | 19.44 | 19.70 | 19.00 | 19.57 | 19.51 | qfq | 7,791,563 | 150,977,658 | -0.51% |
| 2024-06-07 | 19.20 | 19.80 | 19.09 | 19.67 | 19.61 | qfq | 12,798,746 | 249,293,327 | 3.09% |
| 2024-06-06 | 19.58 | 19.83 | 18.70 | 19.08 | 19.03 | qfq | 16,547,470 | 315,779,436 | -2.90% |
| 2024-06-05 | 19.86 | 20.33 | 19.63 | 19.65 | 19.59 | qfq | 7,113,743 | 142,088,031 | -1.70% |
| 2024-06-04 | 20.08 | 20.18 | 19.59 | 19.99 | 19.93 | qfq | 10,727,331 | 212,238,077 | -0.65% |
| 2024-06-03 | 20.40 | 20.66 | 19.86 | 20.12 | 20.06 | qfq | 10,951,659 | 221,280,785 | -1.85% |
| 2024-05-31 | 20.42 | 20.83 | 20.37 | 20.50 | 20.44 | qfq | 6,698,686 | 137,887,130 | 0.39% |
| 2024-05-30 | 20.60 | 20.70 | 20.21 | 20.42 | 20.36 | qfq | 7,980,008 | 163,324,899 | -1.78% |
| 2024-05-29 | 21.00 | 21.20 | 20.67 | 20.79 | 20.73 | qfq | 4,911,222 | 102,370,814 | -0.62% |
| 2024-05-28 | 20.84 | 21.48 | 20.58 | 20.92 | 20.86 | qfq | 9,956,500 | 210,118,550 | 0.72% |
| 2024-05-27 | 21.19 | 21.45 | 20.24 | 20.77 | 20.71 | qfq | 13,320,351 | 273,893,512 | -1.98% |
| 2024-05-24 | 21.85 | 21.95 | 21.14 | 21.19 | 21.13 | qfq | 9,224,294 | 198,460,226 | -2.66% |
| 2024-05-23 | 22.45 | 22.51 | 21.65 | 21.77 | 21.71 | qfq | 10,687,009 | 234,375,295 | -3.24% |
| 2024-05-22 | 22.79 | 23.05 | 22.42 | 22.50 | 22.44 | qfq | 11,448,700 | 259,115,226 | -2.22% |
| 2024-05-21 | 23.19 | 23.27 | 22.88 | 23.01 | 22.94 | qfq | 6,987,471 | 160,764,755 | -1.37% |
| 2024-05-20 | 23.70 | 23.79 | 23.06 | 23.33 | 23.26 | qfq | 9,096,050 | 212,785,169 | 0.17% |
| 2024-05-17 | 23.13 | 23.50 | 23.01 | 23.29 | 23.22 | qfq | 7,252,393 | 168,477,808 | 0.69% |
| 2024-05-16 | 23.77 | 23.77 | 23.08 | 23.13 | 23.06 | qfq | 9,884,093 | 231,255,244 | -1.91% |
| 2024-05-15 | 22.77 | 23.95 | 22.76 | 23.58 | 23.51 | qfq | 13,848,396 | 325,255,688 | 3.10% |
| 2024-05-14 | 22.82 | 23.10 | 22.50 | 22.87 | 22.80 | qfq | 7,428,697 | 169,524,683 | 1.06% |
| 2024-05-13 | 23.51 | 23.68 | 22.44 | 22.63 | 22.57 | qfq | 11,795,450 | 271,139,610 | -3.70% |
| 2024-05-10 | 23.86 | 24.02 | 23.03 | 23.50 | 23.43 | qfq | 13,574,406 | 317,495,812 | -1.51% |
| 2024-05-09 | 24.26 | 24.40 | 23.82 | 23.86 | 23.79 | qfq | 10,977,670 | 264,296,943 | -1.28% |
| 2024-05-08 | 25.03 | 25.05 | 23.90 | 24.17 | 24.10 | qfq | 10,935,126 | 266,967,903 | -3.13% |
| 2024-05-07 | 24.75 | 25.28 | 24.46 | 24.95 | 24.88 | qfq | 10,166,483 | 252,664,747 | 0.65% |
| 2024-05-06 | 25.34 | 25.49 | 24.63 | 24.79 | 24.72 | qfq | 10,414,685 | 261,547,062 | -0.44% |
| 2024-04-30 | 26.06 | 26.14 | 24.70 | 24.90 | 24.83 | qfq | 17,239,383 | 435,852,444 | -3.94% |
| 2024-04-29 | 25.88 | 26.25 | 25.58 | 25.92 | 25.85 | qfq | 17,053,108 | 441,337,024 | 0.66% |
| 2024-04-26 | 24.78 | 25.87 | 24.78 | 25.75 | 25.68 | qfq | 19,394,410 | 491,790,142 | 3.79% |
| 2024-04-25 | 23.88 | 25.09 | 23.52 | 24.81 | 24.74 | qfq | 21,058,690 | 517,219,739 | 3.46% |
| 2024-04-24 | 23.01 | 24.30 | 23.01 | 23.98 | 23.91 | qfq | 13,057,587 | 311,343,949 | 1.87% |
| 2024-04-23 | 24.19 | 24.64 | 23.20 | 23.54 | 23.47 | qfq | 13,580,051 | 326,504,956 | -2.28% |
| 2024-04-22 | 24.85 | 24.85 | 24.07 | 24.09 | 24.02 | qfq | 11,004,100 | 268,972,487 | 0.17% |
| 2024-04-19 | 24.00 | 24.70 | 23.75 | 24.05 | 23.98 | qfq | 12,612,643 | 305,057,731 | -0.54% |
| 2024-04-18 | 23.41 | 24.79 | 23.12 | 24.18 | 24.11 | qfq | 19,819,033 | 477,279,410 | 1.98% |
| 2024-04-17 | 23.98 | 24.88 | 22.58 | 23.71 | 23.64 | qfq | 23,941,550 | 568,761,143 | 0.04% |
| 2024-04-16 | 25.88 | 25.88 | 23.36 | 23.70 | 23.63 | qfq | 23,313,278 | 561,307,558 | -7.64% |
| 2024-04-15 | 27.18 | 27.18 | 24.10 | 25.66 | 25.59 | qfq | 22,955,838 | 583,934,865 | -4.00% |
| 2024-04-12 | 25.98 | 27.13 | 25.51 | 26.73 | 26.65 | qfq | 26,152,278 | 695,606,051 | 8.39% |
| 2024-04-11 | 24.30 | 25.38 | 24.27 | 24.66 | 24.59 | qfq | 17,502,922 | 433,841,377 | 0.57% |
| 2024-04-10 | 27.23 | 27.41 | 24.52 | 24.52 | 24.45 | qfq | 26,514,896 | 666,457,985 | -9.99% |
| 2024-04-09 | 26.83 | 27.50 | 26.51 | 27.24 | 27.16 | qfq | 14,553,543 | 393,082,246 | 2.14% |
| 2024-04-08 | 26.56 | 27.24 | 26.30 | 26.67 | 26.59 | qfq | 19,742,893 | 529,787,508 | -1.55% |
| 2024-04-03 | 24.82 | 27.28 | 24.51 | 27.09 | 27.01 | qfq | 30,683,724 | 795,819,757 | 9.15% |
| 2024-04-02 | 24.60 | 24.96 | 24.00 | 24.82 | 24.75 | qfq | 15,556,998 | 382,385,186 | -0.24% |
| 2024-04-01 | 25.33 | 25.33 | 24.50 | 24.88 | 24.81 | qfq | 16,218,247 | 403,179,485 | -0.40% |
| 2024-03-29 | 23.82 | 25.35 | 23.57 | 24.98 | 24.91 | qfq | 22,389,202 | 547,678,076 | 4.13% |
| 2024-03-28 | 23.37 | 24.43 | 23.21 | 23.99 | 23.92 | qfq | 21,176,347 | 505,806,519 | 3.54% |
| 2024-03-27 | 23.64 | 24.17 | 22.70 | 23.17 | 23.10 | qfq | 18,922,675 | 443,062,769 | -1.99% |
| 2024-03-26 | 23.30 | 24.06 | 23.11 | 23.64 | 23.57 | qfq | 17,025,270 | 401,125,535 | 1.07% |
| 2024-03-25 | 24.48 | 24.60 | 23.39 | 23.39 | 23.32 | qfq | 21,922,639 | 526,694,696 | -5.69% |
| 2024-03-22 | 24.50 | 24.98 | 24.33 | 24.80 | 24.73 | qfq | 18,578,553 | 458,795,003 | 0.61% |
| 2024-03-21 | 24.67 | 25.16 | 24.20 | 24.65 | 24.58 | qfq | 22,178,284 | 546,509,189 | -0.12% |
| 2024-03-20 | 24.39 | 25.88 | 23.56 | 24.68 | 24.61 | qfq | 32,210,036 | 790,814,661 | 1.19% |
| 2024-03-19 | 22.84 | 25.00 | 22.61 | 24.39 | 24.32 | qfq | 31,834,352 | 764,091,070 | 6.79% |
| 2024-03-18 | 22.03 | 23.00 | 21.89 | 22.84 | 22.77 | qfq | 26,676,641 | 602,414,402 | 3.30% |
| 2024-03-15 | 22.16 | 22.80 | 21.92 | 22.11 | 22.05 | qfq | 34,036,904 | 758,719,724 | 0.27% |
| 2024-03-14 | 21.66 | 23.57 | 20.74 | 22.05 | 21.99 | qfq | 55,575,616 | 1,218,564,080 | 1.99% |
| 2024-03-13 | 20.60 | 21.62 | 20.23 | 21.62 | 21.56 | qfq | 34,629,260 | 734,505,716 | 10.03% |
| 2024-03-12 | 19.30 | 19.65 | 19.00 | 19.65 | 19.59 | qfq | 29,621,890 | 579,380,862 | 10.02% |
| 2024-03-11 | 16.12 | 17.86 | 16.10 | 17.86 | 17.81 | qfq | 15,424,270 | 264,361,836 | 9.98% |
| 2024-03-08 | 15.81 | 16.30 | 15.67 | 16.24 | 16.19 | qfq | 5,079,287 | 81,378,272 | 2.14% |
| 2024-03-07 | 16.36 | 16.51 | 15.89 | 15.90 | 15.85 | qfq | 6,524,860 | 105,710,792 | -2.51% |
| 2024-03-06 | 16.28 | 16.55 | 16.12 | 16.31 | 16.26 | qfq | 7,105,674 | 115,886,430 | -0.79% |
| 2024-03-05 | 16.30 | 16.90 | 16.24 | 16.44 | 16.39 | qfq | 10,537,073 | 174,271,437 | 0.06% |
| 2024-03-04 | 16.73 | 16.79 | 16.13 | 16.43 | 16.38 | qfq | 7,945,107 | 130,099,496 | 0.18% |
| 2024-03-01 | 15.88 | 16.44 | 15.88 | 16.40 | 16.35 | qfq | 9,416,390 | 152,941,519 | 3.80% |
| 2024-02-29 | 14.90 | 15.93 | 14.90 | 15.80 | 15.75 | qfq | 8,553,547 | 133,675,773 | 5.54% |
| 2024-02-28 | 16.79 | 16.79 | 14.93 | 14.97 | 14.93 | qfq | 13,601,760 | 215,536,402 | -9.00% |
| 2024-02-27 | 15.55 | 16.52 | 15.45 | 16.45 | 16.40 | qfq | 8,324,480 | 133,399,209 | 5.38% |
| 2024-02-26 | 15.57 | 15.94 | 15.31 | 15.61 | 15.57 | qfq | 7,720,091 | 120,522,557 | 0.26% |
| 2024-02-23 | 15.20 | 15.62 | 15.00 | 15.57 | 15.53 | qfq | 7,604,195 | 116,438,472 | 3.66% |
| 2024-02-22 | 14.55 | 15.04 | 14.43 | 15.02 | 14.98 | qfq | 7,259,900 | 107,467,953 | 4.74% |
| 2024-02-21 | 14.22 | 14.99 | 14.08 | 14.34 | 14.30 | qfq | 9,453,879 | 137,942,528 | -0.35% |
| 2024-02-20 | 14.10 | 14.43 | 13.86 | 14.39 | 14.35 | qfq | 7,401,883 | 104,945,924 | 1.20% |
| 2024-02-19 | 14.47 | 14.57 | 13.72 | 14.22 | 14.18 | qfq | 12,104,945 | 170,974,105 | -1.66% |
| 2024-02-08 | 13.90 | 14.68 | 13.39 | 14.46 | 14.42 | qfq | 14,828,854 | 210,129,444 | 8.07% |
| 2024-02-07 | 12.30 | 13.38 | 12.10 | 13.38 | 13.34 | qfq | 19,095,064 | 249,972,750 | 10.03% |
| 2024-02-06 | 11.38 | 12.56 | 11.13 | 12.16 | 12.13 | qfq | 23,403,754 | 273,192,965 | -1.70% |
| 2024-02-05 | 13.74 | 13.74 | 12.37 | 12.37 | 12.33 | qfq | 15,851,651 | 200,152,576 | -9.97% |
| 2024-02-02 | 15.20 | 15.57 | 13.72 | 13.74 | 13.70 | qfq | 17,409,243 | 248,596,427 | -9.84% |
| 2024-02-01 | 15.30 | 15.74 | 14.46 | 15.24 | 15.20 | qfq | 8,096,500 | 122,060,900 | 0.53% |
| 2024-01-31 | 15.99 | 16.32 | 15.05 | 15.16 | 15.12 | qfq | 7,715,992 | 119,720,857 | -5.72% |
| 2024-01-30 | 16.12 | 16.56 | 16.05 | 16.08 | 16.03 | qfq | 5,151,837 | 83,963,489 | -1.11% |
| 2024-01-29 | 16.58 | 16.76 | 16.18 | 16.26 | 16.21 | qfq | 8,247,162 | 135,185,228 | -4.47% |
| 2024-01-26 | 17.14 | 17.28 | 16.91 | 17.02 | 16.97 | qfq | 4,536,784 | 77,502,680 | -0.70% |
| 2024-01-25 | 16.04 | 17.26 | 15.99 | 17.14 | 17.09 | qfq | 8,179,795 | 137,153,590 | 7.19% |
| 2024-01-24 | 15.98 | 16.13 | 15.27 | 15.99 | 15.94 | qfq | 7,567,288 | 118,305,905 | 0.44% |
| 2024-01-23 | 15.50 | 16.04 | 15.46 | 15.92 | 15.87 | qfq | 4,807,912 | 75,892,301 | 1.99% |
| 2024-01-22 | 16.50 | 16.71 | 15.41 | 15.61 | 15.57 | qfq | 8,236,435 | 132,545,987 | -5.45% |
| 2024-01-19 | 16.88 | 16.98 | 16.41 | 16.51 | 16.46 | qfq | 4,102,659 | 68,278,166 | -2.02% |
| 2024-01-18 | 17.04 | 17.18 | 16.30 | 16.85 | 16.80 | qfq | 8,004,290 | 132,860,694 | -0.77% |
| 2024-01-17 | 17.49 | 17.59 | 16.94 | 16.98 | 16.93 | qfq | 4,102,700 | 70,862,369 | -2.86% |
| 2024-01-16 | 17.81 | 17.90 | 17.26 | 17.48 | 17.43 | qfq | 4,601,900 | 80,449,884 | -1.52% |
| 2024-01-15 | 17.91 | 18.06 | 17.60 | 17.75 | 17.70 | qfq | 4,665,395 | 83,180,032 | -1.11% |
| 2024-01-12 | 18.02 | 18.10 | 17.20 | 17.95 | 17.90 | qfq | 8,770,200 | 156,106,193 | -0.61% |
| 2024-01-11 | 18.00 | 18.26 | 17.98 | 18.06 | 18.01 | qfq | 3,756,500 | 67,997,549 | 0.44% |
| 2024-01-10 | 18.39 | 18.60 | 17.88 | 17.98 | 17.93 | qfq | 7,422,200 | 134,796,330 | -2.44% |
| 2024-01-09 | 18.62 | 18.80 | 17.98 | 18.43 | 18.38 | qfq | 7,580,757 | 139,187,518 | 0.16% |
| 2024-01-08 | 19.31 | 19.31 | 18.39 | 18.40 | 18.35 | qfq | 12,269,790 | 229,779,073 | -4.76% |
| 2024-01-05 | 19.65 | 19.75 | 19.24 | 19.32 | 19.26 | qfq | 8,740,237 | 169,990,485 | -1.73% |
| 2024-01-04 | 19.78 | 19.85 | 19.58 | 19.66 | 19.60 | qfq | 2,806,680 | 55,282,338 | -0.76% |
| 2024-01-03 | 20.17 | 20.30 | 19.60 | 19.81 | 19.75 | qfq | 6,861,380 | 136,282,677 | -1.74% |
| 2024-01-02 | 20.49 | 20.59 | 20.10 | 20.16 | 20.10 | qfq | 4,545,890 | 92,474,504 | -0.79% |
| 2023-12-29 | 20.07 | 20.73 | 20.02 | 20.32 | 20.26 | qfq | 4,618,950 | 94,436,945 | 1.20% |
| 2023-12-28 | 19.95 | 20.24 | 19.73 | 20.08 | 20.02 | qfq | 4,414,898 | 88,492,199 | 0.70% |
| 2023-12-27 | 19.89 | 20.20 | 19.80 | 19.94 | 19.88 | qfq | 3,161,900 | 63,041,454 | 0.81% |
| 2023-12-26 | 20.06 | 20.15 | 19.50 | 19.78 | 19.72 | qfq | 6,464,800 | 127,817,189 | -1.59% |
| 2023-12-25 | 20.00 | 20.35 | 19.91 | 20.10 | 20.04 | qfq | 3,710,007 | 74,508,790 | -0.10% |
| 2023-12-22 | 20.24 | 20.35 | 19.95 | 20.12 | 20.06 | qfq | 4,200,400 | 84,568,960 | -0.59% |
| 2023-12-21 | 20.10 | 20.50 | 19.70 | 20.24 | 20.18 | qfq | 4,991,637 | 100,239,711 | 0.50% |
| 2023-12-20 | 20.73 | 20.73 | 20.00 | 20.14 | 20.08 | qfq | 6,552,600 | 132,976,425 | -2.23% |
| 2023-12-19 | 20.69 | 20.84 | 20.49 | 20.60 | 20.54 | qfq | 4,289,700 | 88,394,117 | -0.63% |
| 2023-12-18 | 21.29 | 21.29 | 20.60 | 20.73 | 20.67 | qfq | 6,452,900 | 134,830,260 | -2.81% |
| 2023-12-15 | 21.68 | 21.68 | 21.10 | 21.33 | 21.27 | qfq | 9,833,176 | 209,793,947 | -1.66% |
| 2023-12-14 | 21.70 | 21.90 | 21.40 | 21.69 | 21.63 | qfq | 6,465,318 | 140,366,562 | 0.05% |
| 2023-12-13 | 21.95 | 21.95 | 21.50 | 21.68 | 21.62 | qfq | 6,793,458 | 147,806,381 | -1.36% |
| 2023-12-12 | 22.20 | 22.20 | 21.80 | 21.98 | 21.92 | qfq | 5,692,300 | 125,082,582 | -0.50% |
| 2023-12-11 | 21.60 | 22.12 | 21.30 | 22.09 | 22.03 | qfq | 5,309,249 | 115,489,613 | 2.55% |
| 2023-12-08 | 21.61 | 21.89 | 21.51 | 21.54 | 21.48 | qfq | 5,018,905 | 108,700,911 | -0.65% |
| 2023-12-07 | 21.72 | 21.83 | 21.39 | 21.68 | 21.62 | qfq | 4,538,546 | 98,296,685 | -0.41% |
| 2023-12-06 | 21.55 | 22.04 | 21.50 | 21.77 | 21.71 | qfq | 6,047,479 | 131,585,636 | -0.37% |
| 2023-12-05 | 22.50 | 22.73 | 21.72 | 21.85 | 21.79 | qfq | 6,425,894 | 141,411,626 | -2.41% |
| 2023-12-04 | 22.70 | 22.87 | 22.12 | 22.39 | 22.33 | qfq | 5,818,895 | 131,099,059 | -0.58% |
| 2023-12-01 | 21.87 | 22.65 | 21.71 | 22.52 | 22.46 | qfq | 5,998,017 | 133,705,507 | 2.93% |
| 2023-11-30 | 22.05 | 22.28 | 21.40 | 21.88 | 21.82 | qfq | 5,560,576 | 121,386,778 | -1.08% |
| 2023-11-29 | 22.10 | 22.45 | 21.95 | 22.12 | 22.06 | qfq | 2,887,586 | 64,146,704 | 0.05% |
| 2023-11-28 | 22.27 | 22.36 | 21.92 | 22.11 | 22.05 | qfq | 5,144,761 | 113,687,272 | -0.85% |
| 2023-11-27 | 22.26 | 22.46 | 21.90 | 22.30 | 22.24 | qfq | 5,026,259 | 111,681,249 | 0.13% |
| 2023-11-24 | 23.05 | 23.10 | 22.03 | 22.27 | 22.21 | qfq | 7,559,072 | 169,241,573 | -2.45% |
| 2023-11-23 | 22.10 | 22.90 | 21.87 | 22.83 | 22.76 | qfq | 8,399,725 | 188,446,784 | 1.20% |
| 2023-11-22 | 22.93 | 23.93 | 22.50 | 22.56 | 22.50 | qfq | 11,046,958 | 253,465,629 | -2.67% |
| 2023-11-21 | 23.80 | 23.95 | 23.02 | 23.18 | 23.11 | qfq | 9,612,175 | 224,471,832 | -2.89% |
| 2023-11-20 | 23.29 | 24.38 | 23.19 | 23.87 | 23.80 | qfq | 14,500,729 | 347,707,109 | 2.23% |
| 2023-11-17 | 23.29 | 23.41 | 22.95 | 23.35 | 23.28 | qfq | 4,208,100 | 97,595,768 | 0.26% |
| 2023-11-16 | 23.41 | 23.77 | 23.15 | 23.29 | 23.22 | qfq | 5,840,000 | 136,793,764 | -0.56% |
| 2023-11-15 | 24.00 | 24.09 | 23.23 | 23.42 | 23.35 | qfq | 9,266,212 | 218,542,512 | -1.80% |
| 2023-11-14 | 23.57 | 24.18 | 23.35 | 23.85 | 23.78 | qfq | 10,950,378 | 260,966,647 | 1.19% |
| 2023-11-13 | 22.89 | 23.74 | 22.75 | 23.57 | 23.50 | qfq | 11,546,148 | 269,927,684 | 2.97% |
| 2023-11-10 | 22.68 | 23.51 | 22.62 | 22.89 | 22.82 | qfq | 12,200,822 | 282,279,178 | 0.62% |
| 2023-11-09 | 22.93 | 23.12 | 22.66 | 22.75 | 22.68 | qfq | 5,754,250 | 131,395,865 | -0.57% |
| 2023-11-08 | 22.80 | 23.33 | 22.46 | 22.88 | 22.81 | qfq | 9,934,041 | 227,516,252 | 0.97% |
| 2023-11-07 | 22.43 | 22.80 | 22.36 | 22.66 | 22.59 | qfq | 6,211,548 | 140,411,184 | 0.31% |
| 2023-11-06 | 22.42 | 22.76 | 21.98 | 22.59 | 22.53 | qfq | 6,442,950 | 144,548,264 | 1.35% |
| 2023-11-03 | 21.92 | 22.45 | 21.80 | 22.29 | 22.23 | qfq | 6,858,394 | 152,573,754 | 2.48% |
| 2023-11-02 | 22.77 | 22.87 | 21.70 | 21.75 | 21.69 | qfq | 11,097,937 | 244,789,664 | -4.23% |
| 2023-11-01 | 23.01 | 23.01 | 22.43 | 22.71 | 22.64 | qfq | 8,773,975 | 198,951,576 | -1.30% |
| 2023-10-31 | 23.32 | 23.55 | 22.61 | 23.01 | 22.94 | qfq | 12,104,106 | 278,843,377 | -1.33% |
| 2023-10-30 | 22.00 | 23.77 | 22.00 | 23.32 | 23.25 | qfq | 16,964,722 | 390,555,128 | 4.62% |
| 2023-10-27 | 22.65 | 22.78 | 21.68 | 22.29 | 22.23 | qfq | 12,759,161 | 281,726,227 | -2.88% |
| 2023-10-26 | 22.59 | 23.27 | 22.45 | 22.95 | 22.88 | qfq | 9,109,907 | 208,414,373 | 0.57% |
| 2023-10-25 | 22.28 | 23.26 | 21.95 | 22.82 | 22.75 | qfq | 9,477,554 | 215,985,799 | 2.42% |
| 2023-10-24 | 21.68 | 22.59 | 21.28 | 22.28 | 22.22 | qfq | 11,387,203 | 251,402,255 | 3.63% |
| 2023-10-23 | 22.29 | 22.29 | 21.37 | 21.50 | 21.44 | qfq | 9,969,744 | 215,953,935 | -3.37% |
| 2023-10-20 | 23.44 | 23.55 | 22.00 | 22.25 | 22.19 | qfq | 16,758,917 | 378,169,047 | -5.24% |
| 2023-10-19 | 23.80 | 24.22 | 23.15 | 23.48 | 23.41 | qfq | 16,092,264 | 380,767,758 | -1.22% |
| 2023-10-18 | 24.24 | 24.49 | 23.70 | 23.77 | 23.70 | qfq | 14,520,879 | 347,823,851 | -2.22% |
| 2023-10-17 | 23.50 | 24.96 | 23.04 | 24.31 | 24.24 | qfq | 31,607,615 | 758,012,561 | 1.33% |
| 2023-10-16 | 22.73 | 25.37 | 22.63 | 23.99 | 23.92 | qfq | 43,935,950 | 1,053,490,205 | 2.92% |
| 2023-10-13 | 21.17 | 23.32 | 21.00 | 23.31 | 23.24 | qfq | 34,591,235 | 792,404,392 | 9.95% |
| 2023-10-12 | 21.34 | 21.60 | 21.16 | 21.20 | 21.14 | qfq | 3,183,904 | 67,913,506 | -0.66% |
| 2023-10-11 | 21.16 | 21.77 | 20.96 | 21.34 | 21.28 | qfq | 4,905,885 | 104,899,548 | 1.14% |
| 2023-10-10 | 20.99 | 21.25 | 20.85 | 21.10 | 21.04 | qfq | 3,477,000 | 73,403,943 | 1.49% |
| 2023-10-09 | 20.90 | 21.08 | 20.70 | 20.79 | 20.73 | qfq | 3,477,478 | 72,421,795 | -0.76% |
| 2023-09-28 | 20.90 | 21.20 | 20.61 | 20.95 | 20.89 | qfq | 4,749,600 | 99,247,758 | 1.06% |
| 2023-09-27 | 20.62 | 20.95 | 20.51 | 20.73 | 20.67 | qfq | 3,535,866 | 73,620,040 | 0.83% |
| 2023-09-26 | 20.20 | 20.80 | 20.20 | 20.56 | 20.50 | qfq | 2,536,316 | 52,202,359 | -0.15% |
| 2023-09-25 | 21.18 | 21.21 | 20.36 | 20.59 | 20.53 | qfq | 5,001,300 | 103,269,389 | -2.92% |
| 2023-09-22 | 20.99 | 21.30 | 20.80 | 21.21 | 21.15 | qfq | 3,150,574 | 66,527,253 | 1.78% |
| 2023-09-21 | 20.79 | 21.13 | 20.56 | 20.84 | 20.78 | qfq | 3,687,672 | 76,919,543 | 0.24% |
| 2023-09-20 | 20.79 | 21.10 | 20.56 | 20.79 | 20.73 | qfq | 4,860,046 | 100,890,148 | -0.05% |
| 2023-09-19 | 21.07 | 21.12 | 20.44 | 20.80 | 20.74 | qfq | 5,351,473 | 110,954,629 | -1.56% |
| 2023-09-18 | 21.17 | 21.36 | 20.98 | 21.13 | 21.07 | qfq | 4,027,239 | 85,136,979 | -0.66% |
| 2023-09-15 | 21.85 | 22.00 | 21.19 | 21.27 | 21.21 | qfq | 4,876,100 | 104,837,683 | -2.97% |
| 2023-09-14 | 21.86 | 22.17 | 21.77 | 21.92 | 21.86 | qfq | 3,934,571 | 86,517,205 | 0.32% |
| 2023-09-13 | 22.47 | 22.53 | 21.65 | 21.85 | 21.79 | qfq | 4,218,959 | 92,608,320 | -2.67% |
| 2023-09-12 | 22.22 | 22.70 | 22.15 | 22.45 | 22.39 | qfq | 4,571,300 | 102,399,929 | 1.04% |
| 2023-09-11 | 22.46 | 22.46 | 21.96 | 22.22 | 22.16 | qfq | 6,266,879 | 138,921,695 | -1.07% |
| 2023-09-08 | 21.80 | 22.69 | 21.72 | 22.46 | 22.40 | qfq | 6,480,474 | 144,650,528 | 1.77% |
| 2023-09-07 | 22.71 | 22.89 | 22.01 | 22.07 | 22.01 | qfq | 6,319,872 | 141,501,487 | -3.20% |
| 2023-09-06 | 21.07 | 22.95 | 21.02 | 22.80 | 22.73 | qfq | 10,068,293 | 223,765,628 | 7.60% |
| 2023-09-05 | 21.25 | 21.38 | 20.90 | 21.19 | 21.13 | qfq | 4,311,452 | 91,390,561 | -0.14% |
| 2023-09-04 | 21.12 | 21.35 | 20.50 | 21.22 | 21.16 | qfq | 4,680,074 | 98,575,970 | 1.43% |
| 2023-09-01 | 21.17 | 21.17 | 20.71 | 20.92 | 20.86 | qfq | 2,021,767 | 42,394,876 | -0.33% |
| 2023-08-31 | 21.00 | 21.17 | 20.77 | 20.99 | 20.93 | qfq | 2,685,976 | 56,426,171 | -0.05% |
| 2023-08-30 | 20.82 | 21.27 | 20.67 | 21.00 | 20.94 | qfq | 3,869,390 | 81,296,035 | 1.89% |
| 2023-08-29 | 19.82 | 20.65 | 19.80 | 20.61 | 20.55 | qfq | 4,662,476 | 94,980,092 | 3.72% |
| 2023-08-28 | 21.38 | 21.59 | 19.84 | 19.87 | 19.81 | qfq | 7,186,422 | 148,004,448 | -3.07% |
| 2023-08-25 | 20.95 | 21.00 | 20.38 | 20.50 | 20.44 | qfq | 4,483,410 | 92,254,246 | -2.29% |
| 2023-08-24 | 21.72 | 21.94 | 20.94 | 20.98 | 20.92 | qfq | 5,780,793 | 123,010,529 | -3.50% |
| 2023-08-23 | 21.89 | 22.06 | 21.20 | 21.74 | 21.68 | qfq | 5,453,252 | 118,359,930 | -0.69% |
| 2023-08-22 | 21.87 | 21.98 | 21.10 | 21.89 | 21.83 | qfq | 6,598,359 | 141,929,946 | 1.11% |
| 2023-08-21 | 21.90 | 22.88 | 21.61 | 21.65 | 21.59 | qfq | 4,947,586 | 109,131,780 | -3.35% |
| 2023-08-18 | 22.88 | 23.09 | 22.28 | 22.40 | 22.34 | qfq | 5,487,683 | 123,848,046 | -2.40% |
| 2023-08-17 | 22.94 | 23.00 | 22.42 | 22.95 | 22.88 | qfq | 2,488,972 | 56,792,436 | 0.88% |
| 2023-08-16 | 23.22 | 23.30 | 22.75 | 22.75 | 22.68 | qfq | 3,562,790 | 81,640,563 | -2.02% |
| 2023-08-15 | 23.36 | 23.79 | 22.27 | 23.22 | 23.15 | qfq | 6,264,882 | 145,586,405 | -0.81% |
| 2023-08-14 | 23.06 | 23.48 | 22.91 | 23.41 | 23.34 | qfq | 4,699,021 | 108,858,994 | 1.56% |
| 2023-08-11 | 23.48 | 23.65 | 23.01 | 23.05 | 22.98 | qfq | 8,212,445 | 191,969,347 | -1.83% |
| 2023-08-10 | 23.40 | 23.53 | 23.05 | 23.48 | 23.41 | qfq | 3,679,901 | 86,122,238 | 0.26% |
| 2023-08-09 | 23.49 | 23.60 | 23.21 | 23.42 | 23.35 | qfq | 3,067,800 | 71,763,607 | -0.34% |
| 2023-08-08 | 23.48 | 23.65 | 23.12 | 23.50 | 23.43 | qfq | 3,503,900 | 82,103,543 | 0.00% |
| 2023-08-07 | 23.34 | 23.66 | 23.08 | 23.50 | 23.43 | qfq | 5,405,288 | 126,864,947 | 0.73% |
| 2023-08-04 | 23.30 | 23.60 | 23.03 | 23.33 | 23.26 | qfq | 4,435,565 | 103,700,828 | 0.34% |
| 2023-08-03 | 23.15 | 23.30 | 23.04 | 23.25 | 23.18 | qfq | 3,021,141 | 70,088,843 | 0.43% |
| 2023-08-02 | 23.23 | 23.38 | 23.01 | 23.15 | 23.08 | qfq | 4,227,644 | 97,985,859 | -0.09% |
| 2023-08-01 | 22.94 | 23.32 | 22.86 | 23.17 | 23.10 | qfq | 4,018,491 | 92,877,259 | 1.00% |
| 2023-07-31 | 22.83 | 23.10 | 22.58 | 22.94 | 22.87 | qfq | 4,341,138 | 99,437,191 | 0.53% |
| 2023-07-28 | 22.63 | 23.00 | 22.45 | 22.82 | 22.75 | qfq | 3,893,050 | 88,814,132 | 0.31% |
| 2023-07-27 | 22.52 | 23.18 | 22.52 | 22.75 | 22.68 | qfq | 5,337,869 | 122,326,210 | 0.00% |
| 2023-07-26 | 22.80 | 22.86 | 22.41 | 22.75 | 22.68 | qfq | 3,619,494 | 81,991,429 | 0.44% |
| 2023-07-25 | 21.95 | 22.82 | 21.75 | 22.65 | 22.58 | qfq | 6,918,379 | 154,823,587 | 4.23% |
| 2023-07-24 | 21.27 | 21.92 | 21.01 | 21.73 | 21.67 | qfq | 3,080,200 | 66,627,361 | 2.69% |
| 2023-07-21 | 21.34 | 21.43 | 20.94 | 21.16 | 21.10 | qfq | 3,511,740 | 74,239,134 | -0.66% |
| 2023-07-20 | 21.87 | 21.87 | 21.22 | 21.30 | 21.24 | qfq | 3,182,700 | 68,388,264 | -2.07% |
| 2023-07-19 | 21.82 | 21.95 | 21.67 | 21.75 | 21.69 | qfq | 2,258,413 | 49,217,341 | -0.41% |
| 2023-07-18 | 22.03 | 22.15 | 21.80 | 21.84 | 21.78 | qfq | 3,161,072 | 69,452,254 | -0.64% |