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
天赐材料002709.SZ
最近收盘价35.622026-07-17
最近交易日2026-07-17
成交量（股）69,666,531
成交额（元）2,511,119,966
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 2026-04-29 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-04-22 | 2026-04-29 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-31 | 2026-01-12 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-15 | 2025-05-22 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-23 | 2024-04-29 | cash_dividend | 0.3 | — | — | — | 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 | 36.40 | 36.98 | 35.15 | 35.62 | 35.62 | qfq | 69,666,531 | 2,511,119,966 | -2.70% |
| 2026-07-16 | 37.20 | 37.73 | 36.33 | 36.61 | 36.61 | qfq | 56,158,487 | 2,078,580,904 | -2.50% |
| 2026-07-15 | 38.31 | 38.93 | 37.45 | 37.55 | 37.55 | qfq | 63,055,052 | 2,407,439,652 | -1.62% |
| 2026-07-14 | 37.19 | 38.40 | 36.39 | 38.17 | 38.17 | qfq | 78,864,101 | 2,959,524,368 | 2.64% |
| 2026-07-13 | 39.28 | 39.49 | 37.01 | 37.19 | 37.19 | qfq | 106,424,312 | 4,042,299,205 | -7.16% |
| 2026-07-10 | 43.54 | 44.34 | 39.90 | 40.06 | 40.06 | qfq | 135,428,467 | 5,708,737,280 | -3.38% |
| 2026-07-09 | 44.08 | 44.50 | 40.13 | 41.46 | 41.46 | qfq | 150,160,921 | 6,228,845,212 | -7.02% |
| 2026-07-08 | 48.81 | 49.07 | 44.59 | 44.59 | 44.59 | qfq | 101,281,639 | 4,638,318,544 | -9.99% |
| 2026-07-07 | 48.81 | 50.25 | 48.50 | 49.54 | 49.54 | qfq | 58,291,960 | 2,877,445,793 | 1.10% |
| 2026-07-06 | 52.20 | 52.79 | 48.64 | 49.00 | 49.00 | qfq | 113,146,735 | 5,744,534,491 | -9.33% |
| 2026-07-03 | 54.84 | 55.38 | 53.08 | 54.04 | 54.04 | qfq | 95,574,247 | 5,153,470,000 | -1.46% |
| 2026-07-02 | 53.39 | 56.80 | 53.07 | 54.84 | 54.84 | qfq | 143,323,592 | 7,903,920,505 | 0.68% |
| 2026-07-01 | 51.99 | 54.87 | 49.50 | 54.47 | 54.47 | qfq | 154,400,060 | 8,120,237,468 | 5.91% |
| 2026-06-30 | 50.50 | 52.45 | 50.31 | 51.43 | 51.43 | qfq | 88,210,823 | 4,535,569,900 | 1.02% |
| 2026-06-29 | 50.48 | 52.22 | 49.16 | 50.91 | 50.91 | qfq | 91,269,689 | 4,632,155,572 | 1.80% |
| 2026-06-26 | 55.21 | 55.95 | 49.96 | 50.01 | 50.01 | qfq | 114,134,436 | 6,038,579,985 | -9.40% |
| 2026-06-25 | 55.71 | 56.48 | 55.00 | 55.20 | 55.20 | qfq | 94,323,841 | 5,233,383,526 | -2.02% |
| 2026-06-24 | 54.02 | 56.91 | 52.65 | 56.34 | 56.34 | qfq | 127,691,035 | 7,029,692,929 | 4.26% |
| 2026-06-23 | 55.61 | 56.10 | 53.88 | 54.04 | 54.04 | qfq | 118,438,256 | 6,493,984,992 | -3.36% |
| 2026-06-22 | 50.50 | 56.60 | 49.09 | 55.92 | 55.92 | qfq | 173,664,396 | 9,228,374,549 | 8.35% |
| 2026-06-18 | 52.50 | 53.85 | 51.14 | 51.61 | 51.61 | qfq | 106,371,650 | 5,551,427,732 | -2.35% |
| 2026-06-17 | 51.75 | 53.38 | 51.51 | 52.85 | 52.85 | qfq | 114,858,578 | 6,019,294,292 | 1.09% |
| 2026-06-16 | 49.35 | 52.65 | 48.47 | 52.28 | 52.28 | qfq | 141,688,473 | 7,209,801,101 | 6.65% |
| 2026-06-15 | 50.00 | 50.31 | 48.57 | 49.02 | 49.02 | qfq | 108,918,745 | 5,357,028,595 | -1.25% |
| 2026-06-12 | 48.60 | 50.61 | 47.88 | 49.64 | 49.64 | qfq | 123,356,371 | 6,079,916,285 | 2.43% |
| 2026-06-11 | 47.00 | 49.40 | 46.38 | 48.46 | 48.46 | qfq | 105,495,557 | 5,058,523,778 | 3.33% |
| 2026-06-10 | 47.39 | 48.19 | 46.50 | 46.90 | 46.90 | qfq | 60,241,354 | 2,848,396,374 | -2.23% |
| 2026-06-09 | 47.71 | 48.47 | 46.00 | 47.97 | 47.97 | qfq | 79,274,639 | 3,733,488,881 | 2.26% |
| 2026-06-08 | 47.51 | 48.96 | 46.05 | 46.91 | 46.91 | qfq | 76,359,240 | 3,619,407,781 | -3.52% |
| 2026-06-05 | 49.17 | 50.44 | 48.29 | 48.62 | 48.62 | qfq | 83,873,038 | 4,131,679,625 | -1.58% |
| 2026-06-04 | 50.40 | 50.46 | 49.18 | 49.40 | 49.40 | qfq | 91,076,601 | 4,516,274,453 | -3.70% |
| 2026-06-03 | 51.45 | 52.19 | 50.86 | 51.30 | 51.30 | qfq | 67,816,353 | 3,491,286,774 | -1.55% |
| 2026-06-02 | 52.99 | 53.28 | 50.84 | 52.11 | 52.11 | qfq | 66,939,949 | 3,474,129,124 | 0.73% |
| 2026-06-01 | 52.08 | 54.20 | 51.51 | 51.73 | 51.73 | qfq | 81,540,934 | 4,312,182,816 | -0.58% |
| 2026-05-29 | 51.60 | 53.87 | 50.61 | 52.03 | 52.03 | qfq | 104,478,673 | 5,473,775,607 | 0.27% |
| 2026-05-28 | 52.89 | 53.99 | 50.30 | 51.89 | 51.89 | qfq | 90,093,847 | 4,631,706,933 | -2.94% |
| 2026-05-27 | 52.66 | 55.17 | 52.66 | 53.46 | 53.46 | qfq | 107,095,061 | 5,767,777,410 | 2.83% |
| 2026-05-26 | 51.95 | 53.44 | 51.40 | 51.99 | 51.99 | qfq | 95,109,330 | 4,973,962,741 | -2.04% |
| 2026-05-25 | 57.40 | 57.70 | 52.27 | 53.07 | 53.07 | qfq | 164,185,777 | 8,860,670,228 | -8.63% |
| 2026-05-22 | 57.71 | 58.89 | 55.81 | 58.08 | 58.08 | qfq | 110,962,511 | 6,410,156,073 | 0.64% |
| 2026-05-21 | 58.02 | 60.40 | 57.22 | 57.71 | 57.71 | qfq | 155,110,943 | 9,166,039,811 | -0.50% |
| 2026-05-20 | 54.88 | 59.20 | 54.00 | 58.00 | 58.00 | qfq | 138,308,705 | 7,828,138,715 | 6.54% |
| 2026-05-19 | 55.66 | 55.89 | 53.15 | 54.44 | 54.44 | qfq | 96,314,049 | 5,214,622,519 | -2.73% |
| 2026-05-18 | 56.22 | 57.27 | 54.50 | 55.97 | 55.97 | qfq | 99,732,817 | 5,583,071,877 | -2.73% |
| 2026-05-15 | 55.89 | 58.80 | 55.89 | 57.54 | 57.54 | qfq | 134,661,237 | 7,783,295,340 | 3.66% |
| 2026-05-14 | 57.90 | 59.00 | 55.51 | 55.51 | 55.51 | qfq | 110,527,520 | 6,343,435,317 | -4.16% |
| 2026-05-13 | 57.73 | 58.48 | 57.02 | 57.92 | 57.92 | qfq | 97,725,037 | 5,639,859,398 | -1.14% |
| 2026-05-12 | 59.24 | 59.80 | 56.05 | 58.59 | 58.59 | qfq | 139,191,642 | 8,014,123,322 | -1.63% |
| 2026-05-11 | 58.20 | 60.43 | 57.61 | 59.56 | 59.56 | qfq | 127,793,610 | 7,568,735,014 | 1.97% |
| 2026-05-08 | 61.62 | 63.40 | 58.34 | 58.41 | 58.41 | qfq | 175,322,755 | 10,577,172,684 | -6.99% |
| 2026-05-07 | 63.66 | 63.70 | 61.00 | 62.80 | 62.80 | qfq | 150,403,801 | 9,353,575,277 | -1.88% |
| 2026-05-06 | 60.58 | 64.98 | 59.13 | 64.00 | 64.00 | qfq | 173,841,368 | 10,742,790,230 | 5.77% |
| 2026-04-30 | 59.59 | 61.00 | 58.53 | 60.51 | 60.51 | qfq | 182,189,153 | 10,899,512,868 | 2.01% |
| 2026-04-29 | 54.12 | 59.32 | 53.58 | 59.32 | 59.32 | qfq | 180,574,439 | 10,300,775,598 | 9.39% |
| 2026-04-28 | 56.50 | 57.00 | 53.76 | 54.23 | 53.93 | qfq | 161,885,515 | 8,934,193,330 | -1.86% |
| 2026-04-27 | 53.08 | 55.40 | 52.25 | 55.26 | 54.96 | qfq | 147,046,184 | 7,906,351,813 | 4.19% |
| 2026-04-24 | 49.42 | 54.22 | 48.60 | 53.04 | 52.75 | qfq | 155,398,215 | 7,951,807,299 | 7.35% |
| 2026-04-23 | 52.09 | 52.38 | 49.02 | 49.41 | 49.14 | qfq | 128,490,710 | 6,437,149,571 | -5.16% |
| 2026-04-22 | 52.79 | 54.00 | 51.58 | 52.10 | 51.81 | qfq | 127,368,977 | 6,698,098,520 | -1.31% |
| 2026-04-21 | 49.80 | 53.62 | 48.28 | 52.79 | 52.50 | qfq | 159,342,659 | 8,145,538,197 | 6.32% |
| 2026-04-20 | 48.50 | 49.65 | 47.58 | 49.65 | 49.38 | qfq | 92,705,252 | 4,530,492,390 | 1.76% |
| 2026-04-17 | 49.00 | 50.66 | 48.65 | 48.79 | 48.52 | qfq | 113,753,408 | 5,631,650,559 | -0.75% |
| 2026-04-16 | 48.50 | 49.98 | 47.82 | 49.16 | 48.89 | qfq | 105,752,036 | 5,188,103,494 | 2.42% |
| 2026-04-15 | 49.35 | 49.99 | 47.47 | 48.00 | 47.74 | qfq | 124,070,956 | 6,026,078,644 | -2.74% |
| 2026-04-14 | 47.10 | 49.50 | 46.90 | 49.35 | 49.08 | qfq | 127,299,978 | 6,121,050,137 | 5.65% |
| 2026-04-13 | 45.88 | 47.26 | 45.70 | 46.71 | 46.45 | qfq | 112,775,558 | 5,259,652,522 | -0.02% |
| 2026-04-10 | 44.25 | 46.74 | 43.85 | 46.72 | 46.46 | qfq | 153,572,838 | 6,997,063,298 | 6.45% |
| 2026-04-09 | 44.81 | 45.40 | 42.77 | 43.89 | 43.65 | qfq | 81,436,993 | 3,590,546,949 | -2.42% |
| 2026-04-08 | 44.29 | 45.30 | 43.81 | 44.98 | 44.73 | qfq | 78,140,415 | 3,498,861,568 | 2.93% |
| 2026-04-07 | 43.66 | 44.66 | 43.00 | 43.70 | 43.46 | qfq | 56,003,041 | 2,445,874,855 | 0.51% |
| 2026-04-03 | 45.07 | 45.97 | 42.71 | 43.48 | 43.24 | qfq | 72,301,032 | 3,152,478,284 | -2.97% |
| 2026-04-02 | 45.12 | 46.80 | 44.44 | 44.81 | 44.56 | qfq | 73,165,132 | 3,317,637,899 | -2.05% |
| 2026-04-01 | 46.51 | 46.99 | 44.50 | 45.75 | 45.50 | qfq | 91,060,804 | 4,146,391,032 | -0.54% |
| 2026-03-31 | 47.50 | 47.98 | 45.70 | 46.00 | 45.75 | qfq | 100,265,754 | 4,667,414,621 | -4.50% |
| 2026-03-30 | 47.23 | 48.55 | 45.89 | 48.17 | 47.90 | qfq | 152,757,355 | 7,261,860,236 | 4.47% |
| 2026-03-27 | 43.90 | 46.88 | 43.63 | 46.11 | 45.86 | qfq | 141,449,093 | 6,453,344,086 | 3.64% |
| 2026-03-26 | 43.04 | 46.24 | 42.91 | 44.49 | 44.24 | qfq | 121,667,304 | 5,469,278,450 | 2.84% |
| 2026-03-25 | 43.79 | 43.87 | 42.18 | 43.26 | 43.02 | qfq | 78,808,610 | 3,389,200,009 | -0.46% |
| 2026-03-24 | 44.00 | 44.32 | 41.10 | 43.46 | 43.22 | qfq | 89,823,190 | 3,841,199,413 | 0.39% |
| 2026-03-23 | 42.04 | 44.99 | 42.04 | 43.29 | 43.05 | qfq | 105,994,889 | 4,624,371,851 | 1.14% |
| 2026-03-20 | 41.51 | 45.16 | 41.11 | 42.80 | 42.56 | qfq | 114,925,990 | 4,955,266,277 | 3.48% |
| 2026-03-19 | 43.54 | 43.73 | 41.03 | 41.36 | 41.13 | qfq | 84,346,845 | 3,548,552,604 | -6.70% |
| 2026-03-18 | 45.91 | 45.98 | 43.73 | 44.33 | 44.09 | qfq | 62,125,811 | 2,751,924,555 | -2.74% |
| 2026-03-17 | 47.95 | 48.33 | 45.36 | 45.58 | 45.33 | qfq | 77,834,064 | 3,603,033,105 | -4.74% |
| 2026-03-16 | 49.03 | 49.76 | 47.50 | 47.85 | 47.59 | qfq | 83,902,959 | 4,051,444,235 | -1.89% |
| 2026-03-13 | 48.37 | 51.00 | 48.07 | 48.77 | 48.50 | qfq | 127,964,190 | 6,341,012,443 | 0.29% |
| 2026-03-12 | 48.00 | 49.27 | 47.55 | 48.63 | 48.36 | qfq | 110,973,082 | 5,365,842,471 | -0.33% |
| 2026-03-11 | 45.55 | 49.23 | 44.98 | 48.79 | 48.52 | qfq | 163,564,110 | 7,777,545,797 | 8.06% |
| 2026-03-10 | 44.63 | 46.00 | 44.63 | 45.15 | 44.90 | qfq | 128,128,620 | 5,798,411,972 | 4.13% |
| 2026-03-09 | 40.64 | 43.46 | 39.51 | 43.36 | 43.12 | qfq | 86,660,734 | 3,634,127,263 | 3.48% |
| 2026-03-06 | 42.61 | 43.00 | 41.38 | 41.90 | 41.67 | qfq | 41,466,618 | 1,739,335,363 | -0.69% |
| 2026-03-05 | 41.24 | 43.26 | 41.24 | 42.19 | 41.96 | qfq | 69,203,678 | 2,929,285,263 | 4.04% |
| 2026-03-04 | 40.36 | 41.35 | 40.09 | 40.55 | 40.33 | qfq | 33,844,869 | 1,376,580,789 | -0.17% |
| 2026-03-03 | 41.39 | 42.00 | 40.40 | 40.62 | 40.40 | qfq | 51,864,560 | 2,135,183,817 | -1.86% |
| 2026-03-02 | 41.14 | 42.39 | 41.05 | 41.39 | 41.16 | qfq | 43,196,252 | 1,794,205,891 | -2.11% |
| 2026-02-27 | 42.10 | 42.63 | 41.72 | 42.28 | 42.05 | qfq | 41,369,053 | 1,743,166,042 | -0.26% |
| 2026-02-26 | 44.68 | 44.68 | 42.21 | 42.39 | 42.16 | qfq | 74,384,234 | 3,188,983,328 | -3.66% |
| 2026-02-25 | 43.37 | 44.97 | 43.36 | 44.00 | 43.76 | qfq | 73,402,416 | 3,245,665,552 | 1.45% |
| 2026-02-24 | 43.68 | 44.30 | 43.06 | 43.37 | 43.13 | qfq | 53,389,979 | 2,325,017,548 | 0.28% |
| 2026-02-13 | 41.54 | 43.99 | 41.54 | 43.25 | 43.01 | qfq | 67,298,689 | 2,909,170,588 | 2.98% |
| 2026-02-12 | 41.00 | 42.15 | 40.50 | 42.00 | 41.77 | qfq | 48,453,902 | 2,021,095,627 | 1.18% |
| 2026-02-11 | 40.89 | 41.81 | 40.66 | 41.51 | 41.28 | qfq | 48,167,409 | 1,995,654,539 | 1.47% |
| 2026-02-10 | 41.14 | 41.43 | 40.75 | 40.91 | 40.68 | qfq | 27,841,984 | 1,140,556,651 | -1.06% |
| 2026-02-09 | 42.10 | 42.14 | 40.80 | 41.35 | 41.12 | qfq | 53,941,280 | 2,224,088,296 | -1.03% |
| 2026-02-06 | 38.87 | 42.48 | 38.70 | 41.78 | 41.55 | qfq | 88,983,454 | 3,684,832,237 | 6.18% |
| 2026-02-05 | 40.09 | 40.45 | 39.15 | 39.35 | 39.13 | qfq | 33,488,439 | 1,326,335,592 | -2.48% |
| 2026-02-04 | 40.80 | 40.83 | 39.70 | 40.35 | 40.13 | qfq | 33,690,493 | 1,351,938,401 | -1.08% |
| 2026-02-03 | 40.50 | 40.83 | 39.75 | 40.79 | 40.57 | qfq | 41,621,768 | 1,677,350,015 | 1.87% |
| 2026-02-02 | 40.56 | 41.50 | 40.02 | 40.04 | 39.82 | qfq | 40,300,172 | 1,645,917,116 | -1.65% |
| 2026-01-30 | 40.95 | 41.08 | 39.55 | 40.71 | 40.49 | qfq | 45,279,103 | 1,834,364,009 | -1.07% |
| 2026-01-29 | 41.78 | 42.40 | 40.96 | 41.15 | 40.92 | qfq | 49,663,297 | 2,055,357,954 | -1.63% |
| 2026-01-28 | 41.42 | 42.18 | 41.01 | 41.83 | 41.60 | qfq | 53,738,560 | 2,232,307,643 | 0.55% |
| 2026-01-27 | 43.17 | 43.60 | 39.76 | 41.60 | 41.37 | qfq | 94,845,178 | 3,891,011,865 | -4.17% |
| 2026-01-26 | 44.74 | 44.77 | 43.35 | 43.41 | 43.17 | qfq | 60,901,087 | 2,675,606,193 | -1.90% |
| 2026-01-23 | 43.62 | 44.39 | 43.53 | 44.25 | 44.01 | qfq | 66,976,642 | 2,952,771,715 | 1.51% |
| 2026-01-22 | 43.52 | 44.50 | 43.19 | 43.59 | 43.35 | qfq | 48,508,952 | 2,116,214,707 | 0.28% |
| 2026-01-21 | 43.00 | 44.00 | 42.79 | 43.47 | 43.23 | qfq | 48,107,127 | 2,097,784,325 | 0.81% |
| 2026-01-20 | 44.10 | 44.27 | 42.10 | 43.12 | 42.88 | qfq | 62,831,782 | 2,702,848,017 | -1.28% |
| 2026-01-19 | 43.50 | 44.54 | 43.36 | 43.68 | 43.44 | qfq | 56,552,381 | 2,484,640,409 | -0.41% |
| 2026-01-16 | 44.12 | 44.88 | 43.66 | 43.86 | 43.62 | qfq | 69,534,140 | 3,066,418,874 | -0.57% |
| 2026-01-15 | 42.68 | 44.98 | 42.51 | 44.11 | 43.87 | qfq | 93,047,847 | 4,124,491,402 | 2.46% |
| 2026-01-14 | 43.21 | 44.00 | 42.50 | 43.05 | 42.81 | qfq | 86,829,260 | 3,757,966,434 | -1.15% |
| 2026-01-13 | 43.91 | 44.97 | 43.30 | 43.55 | 43.31 | qfq | 92,772,410 | 4,088,580,056 | -0.77% |
| 2026-01-12 | 44.58 | 45.45 | 43.20 | 43.89 | 43.65 | qfq | 98,695,149 | 4,341,248,846 | -1.24% |
| 2026-01-09 | 44.01 | 45.30 | 43.61 | 44.44 | 44.15 | qfq | 74,867,296 | 3,344,263,939 | 0.09% |
| 2026-01-08 | 45.04 | 45.73 | 43.93 | 44.40 | 44.11 | qfq | 93,442,801 | 4,174,619,933 | -2.40% |
| 2026-01-07 | 47.45 | 47.99 | 45.00 | 45.49 | 45.19 | qfq | 144,630,496 | 6,665,891,130 | -4.11% |
| 2026-01-06 | 47.50 | 49.15 | 46.60 | 47.44 | 47.13 | qfq | 139,462,069 | 6,648,739,103 | -1.25% |
| 2026-01-05 | 48.60 | 48.88 | 46.00 | 48.04 | 47.72 | qfq | 171,700,690 | 8,163,167,223 | 3.69% |
| 2025-12-31 | 45.50 | 46.83 | 45.13 | 46.33 | 46.02 | qfq | 113,403,707 | 5,222,626,399 | 2.14% |
| 2025-12-30 | 43.05 | 45.50 | 42.44 | 45.36 | 45.06 | qfq | 103,638,508 | 4,571,577,166 | 3.09% |
| 2025-12-29 | 45.00 | 45.22 | 42.92 | 44.00 | 43.71 | qfq | 121,076,871 | 5,330,825,351 | -3.80% |
| 2025-12-26 | 44.05 | 46.41 | 43.34 | 45.74 | 45.44 | qfq | 149,721,428 | 6,717,399,584 | 6.30% |
| 2025-12-25 | 42.61 | 43.51 | 42.02 | 43.03 | 42.75 | qfq | 77,162,166 | 3,293,997,600 | -1.15% |
| 2025-12-24 | 42.48 | 44.39 | 42.48 | 43.53 | 43.24 | qfq | 144,871,686 | 6,292,683,568 | 2.50% |
| 2025-12-23 | 39.07 | 42.71 | 38.90 | 42.47 | 42.19 | qfq | 186,099,615 | 7,754,116,873 | 9.37% |
| 2025-12-22 | 38.19 | 39.25 | 38.13 | 38.83 | 38.57 | qfq | 59,882,481 | 2,326,653,902 | 2.08% |
| 2025-12-19 | 38.41 | 38.65 | 37.48 | 38.04 | 37.79 | qfq | 58,543,324 | 2,225,234,258 | -0.50% |
| 2025-12-18 | 39.90 | 40.26 | 38.13 | 38.23 | 37.98 | qfq | 73,362,315 | 2,871,064,386 | -4.38% |
| 2025-12-17 | 37.77 | 40.37 | 37.65 | 39.98 | 39.72 | qfq | 116,397,071 | 4,571,165,001 | 7.30% |
| 2025-12-16 | 38.11 | 38.37 | 36.55 | 37.26 | 37.01 | qfq | 52,068,038 | 1,939,697,433 | -2.26% |
| 2025-12-15 | 37.95 | 39.07 | 37.73 | 38.12 | 37.87 | qfq | 50,024,423 | 1,917,229,108 | -0.29% |
| 2025-12-12 | 40.11 | 40.23 | 36.85 | 38.23 | 37.98 | qfq | 105,409,129 | 4,009,828,369 | -3.70% |
| 2025-12-11 | 40.11 | 41.20 | 39.50 | 39.70 | 39.44 | qfq | 78,921,458 | 3,185,014,758 | 0.03% |
| 2025-12-10 | 39.90 | 40.41 | 38.65 | 39.69 | 39.43 | qfq | 61,478,180 | 2,428,820,229 | -0.68% |
| 2025-12-09 | 39.48 | 40.95 | 38.71 | 39.96 | 39.70 | qfq | 70,442,968 | 2,817,649,869 | 0.40% |
| 2025-12-08 | 37.96 | 40.20 | 37.72 | 39.80 | 39.54 | qfq | 79,350,063 | 3,111,417,281 | 3.14% |
| 2025-12-05 | 39.25 | 39.44 | 38.45 | 38.59 | 38.33 | qfq | 55,149,791 | 2,141,820,426 | -1.68% |
| 2025-12-04 | 39.75 | 39.95 | 39.08 | 39.25 | 38.99 | qfq | 47,701,546 | 1,879,944,037 | -1.83% |
| 2025-12-03 | 41.11 | 41.85 | 39.37 | 39.98 | 39.72 | qfq | 73,940,854 | 2,974,211,696 | -2.54% |
| 2025-12-02 | 41.39 | 42.30 | 40.92 | 41.02 | 40.75 | qfq | 74,381,617 | 3,067,769,796 | -3.23% |
| 2025-12-01 | 41.47 | 44.27 | 41.45 | 42.39 | 42.11 | qfq | 137,777,051 | 5,904,464,256 | 2.76% |
| 2025-11-28 | 40.48 | 41.93 | 40.13 | 41.25 | 40.98 | qfq | 93,088,748 | 3,831,059,052 | 1.50% |
| 2025-11-27 | 39.50 | 41.60 | 39.50 | 40.64 | 40.37 | qfq | 108,419,325 | 4,424,796,034 | 2.70% |
| 2025-11-26 | 39.78 | 40.24 | 39.00 | 39.57 | 39.31 | qfq | 86,151,600 | 3,408,603,983 | -1.52% |
| 2025-11-25 | 38.50 | 40.60 | 37.73 | 40.18 | 39.91 | qfq | 134,243,747 | 5,282,977,771 | 4.36% |
| 2025-11-24 | 39.80 | 39.86 | 37.26 | 38.50 | 38.25 | qfq | 128,829,431 | 4,959,460,171 | -3.53% |
| 2025-11-21 | 42.00 | 42.99 | 39.91 | 39.91 | 39.65 | qfq | 159,117,478 | 6,514,920,033 | -9.97% |
| 2025-11-20 | 45.48 | 47.87 | 44.28 | 44.33 | 44.04 | qfq | 179,333,157 | 8,278,993,606 | -1.16% |
| 2025-11-19 | 42.55 | 44.97 | 42.05 | 44.85 | 44.55 | qfq | 157,784,756 | 6,827,110,407 | 4.72% |
| 2025-11-18 | 46.77 | 46.80 | 42.83 | 42.83 | 42.55 | qfq | 172,877,509 | 7,626,564,007 | -10.00% |
| 2025-11-17 | 47.37 | 48.25 | 45.30 | 47.59 | 47.27 | qfq | 191,991,805 | 8,979,246,239 | 2.10% |
| 2025-11-14 | 48.99 | 49.78 | 46.58 | 46.61 | 46.30 | qfq | 231,478,254 | 11,120,758,661 | -1.25% |
| 2025-11-13 | 43.50 | 47.20 | 43.20 | 47.20 | 46.89 | qfq | 143,249,114 | 6,609,097,394 | 10.00% |
| 2025-11-12 | 42.50 | 43.50 | 40.50 | 42.91 | 42.63 | qfq | 166,092,966 | 6,943,043,055 | -1.58% |
| 2025-11-11 | 43.50 | 46.20 | 43.50 | 43.60 | 43.31 | qfq | 176,755,658 | 7,845,589,968 | -3.09% |
| 2025-11-10 | 44.00 | 46.90 | 43.71 | 44.99 | 44.69 | qfq | 247,198,611 | 11,197,719,765 | 2.93% |
| 2025-11-07 | 43.00 | 43.99 | 41.80 | 43.71 | 43.42 | qfq | 224,732,605 | 9,686,441,503 | 9.30% |
| 2025-11-06 | 40.09 | 41.31 | 39.59 | 39.99 | 39.73 | qfq | 96,477,109 | 3,881,849,468 | -0.50% |
| 2025-11-05 | 38.25 | 40.97 | 37.80 | 40.19 | 39.92 | qfq | 119,900,918 | 4,739,554,302 | 1.59% |
| 2025-11-04 | 40.91 | 41.35 | 39.30 | 39.56 | 39.30 | qfq | 104,901,238 | 4,227,971,779 | -1.86% |
| 2025-11-03 | 40.68 | 41.27 | 38.75 | 40.31 | 40.04 | qfq | 152,859,896 | 6,100,885,722 | 1.10% |
| 2025-10-31 | 41.77 | 44.74 | 39.87 | 39.87 | 39.61 | qfq | 217,974,663 | 9,253,049,612 | -2.61% |
| 2025-10-30 | 39.18 | 42.10 | 38.77 | 40.94 | 40.67 | qfq | 169,658,367 | 6,884,169,469 | 4.97% |
| 2025-10-29 | 36.85 | 39.43 | 36.52 | 39.00 | 38.74 | qfq | 135,878,811 | 5,135,343,801 | 4.73% |
| 2025-10-28 | 35.38 | 38.00 | 34.82 | 37.24 | 36.99 | qfq | 153,513,654 | 5,634,430,540 | 5.68% |
| 2025-10-27 | 34.63 | 35.86 | 34.48 | 35.24 | 35.01 | qfq | 99,829,996 | 3,517,321,422 | 2.92% |
| 2025-10-24 | 33.66 | 34.35 | 33.49 | 34.24 | 34.01 | qfq | 70,006,702 | 2,378,697,342 | 1.72% |
| 2025-10-23 | 32.94 | 33.97 | 32.25 | 33.66 | 33.44 | qfq | 89,737,340 | 2,963,435,154 | 2.25% |
| 2025-10-22 | 34.65 | 34.81 | 32.79 | 32.92 | 32.70 | qfq | 100,895,990 | 3,359,964,778 | -5.92% |
| 2025-10-21 | 35.45 | 35.87 | 34.72 | 34.99 | 34.76 | qfq | 79,727,533 | 2,812,653,046 | 0.49% |
| 2025-10-20 | 35.05 | 36.00 | 33.88 | 34.82 | 34.59 | qfq | 82,231,509 | 2,889,197,778 | 1.37% |
| 2025-10-17 | 35.07 | 36.60 | 34.20 | 34.35 | 34.12 | qfq | 81,145,847 | 2,851,055,391 | -2.55% |
| 2025-10-16 | 34.71 | 36.74 | 34.71 | 35.25 | 35.02 | qfq | 107,108,439 | 3,825,317,447 | 1.61% |
| 2025-10-15 | 35.00 | 35.28 | 33.29 | 34.69 | 34.46 | qfq | 97,393,340 | 3,316,171,955 | 0.38% |
| 2025-10-14 | 37.40 | 37.69 | 34.29 | 34.56 | 34.33 | qfq | 127,567,832 | 4,615,402,886 | -7.32% |
| 2025-10-13 | 33.56 | 37.66 | 33.56 | 37.29 | 37.04 | qfq | 141,173,090 | 5,132,451,367 | 5.58% |
| 2025-10-10 | 38.00 | 38.18 | 34.91 | 35.32 | 35.09 | qfq | 151,723,512 | 5,468,601,730 | -8.95% |
| 2025-10-09 | 38.85 | 39.82 | 37.79 | 38.79 | 38.53 | qfq | 154,261,864 | 5,963,638,034 | 1.62% |
| 2025-09-30 | 37.00 | 40.10 | 36.48 | 38.17 | 37.92 | qfq | 205,340,692 | 7,745,189,766 | 1.54% |
| 2025-09-29 | 35.00 | 37.59 | 35.00 | 37.59 | 37.34 | qfq | 217,670,839 | 8,076,890,033 | 10.01% |
| 2025-09-26 | 32.11 | 35.00 | 32.11 | 34.17 | 33.94 | qfq | 165,775,325 | 5,542,530,781 | 4.82% |
| 2025-09-25 | 33.34 | 34.00 | 32.53 | 32.60 | 32.38 | qfq | 139,050,824 | 4,617,059,382 | -2.25% |
| 2025-09-24 | 31.18 | 34.29 | 30.40 | 33.35 | 33.13 | qfq | 177,418,428 | 5,785,663,109 | 6.52% |
| 2025-09-23 | 30.84 | 31.70 | 30.01 | 31.31 | 31.10 | qfq | 125,312,675 | 3,859,980,016 | 3.54% |
| 2025-09-22 | 30.98 | 31.56 | 29.73 | 30.24 | 30.04 | qfq | 126,452,667 | 3,819,255,333 | -3.39% |
| 2025-09-19 | 31.00 | 32.78 | 30.50 | 31.30 | 31.09 | qfq | 180,678,076 | 5,758,265,761 | 0.10% |
| 2025-09-18 | 29.32 | 32.20 | 28.69 | 31.27 | 31.06 | qfq | 203,979,638 | 6,166,598,713 | 5.36% |
| 2025-09-17 | 30.13 | 30.50 | 29.02 | 29.68 | 29.48 | qfq | 149,833,692 | 4,451,380,448 | -0.64% |
| 2025-09-16 | 30.80 | 30.98 | 29.12 | 29.87 | 29.67 | qfq | 196,650,872 | 5,878,807,481 | -3.15% |
| 2025-09-15 | 28.35 | 30.84 | 28.35 | 30.84 | 30.64 | qfq | 59,684,001 | 1,805,518,092 | 9.99% |
| 2025-09-12 | 28.78 | 29.44 | 27.80 | 28.04 | 27.85 | qfq | 146,525,828 | 4,156,084,777 | -2.09% |
| 2025-09-11 | 27.69 | 28.94 | 27.22 | 28.64 | 28.45 | qfq | 172,154,815 | 4,878,830,323 | 3.10% |
| 2025-09-10 | 27.62 | 28.89 | 27.62 | 27.78 | 27.60 | qfq | 192,311,870 | 5,403,946,689 | -3.91% |
| 2025-09-09 | 28.72 | 30.68 | 28.52 | 28.91 | 28.72 | qfq | 278,835,938 | 8,219,673,256 | 3.18% |
| 2025-09-08 | 27.87 | 28.02 | 26.70 | 28.02 | 27.83 | qfq | 156,237,429 | 4,297,504,124 | 10.01% |
| 2025-09-05 | 23.30 | 25.47 | 22.95 | 25.47 | 25.30 | qfq | 124,590,895 | 3,095,190,723 | 10.02% |
| 2025-09-04 | 21.99 | 23.55 | 21.96 | 23.15 | 23.00 | qfq | 145,497,919 | 3,343,783,465 | 6.10% |
| 2025-09-03 | 21.89 | 22.34 | 21.56 | 21.82 | 21.68 | qfq | 70,409,690 | 1,545,930,833 | 0.46% |
| 2025-09-02 | 21.86 | 22.24 | 21.58 | 21.72 | 21.58 | qfq | 74,619,478 | 1,629,764,230 | -0.78% |
| 2025-09-01 | 21.73 | 22.09 | 21.50 | 21.89 | 21.75 | qfq | 78,119,666 | 1,702,325,759 | 1.77% |
| 2025-08-29 | 20.40 | 21.82 | 20.40 | 21.51 | 21.37 | qfq | 93,316,164 | 1,988,689,016 | 5.03% |
| 2025-08-28 | 20.22 | 20.56 | 19.81 | 20.48 | 20.34 | qfq | 48,670,165 | 986,877,893 | 0.79% |
| 2025-08-27 | 20.79 | 21.33 | 20.30 | 20.32 | 20.19 | qfq | 60,524,888 | 1,262,469,811 | -2.54% |
| 2025-08-26 | 20.90 | 20.97 | 20.70 | 20.85 | 20.71 | qfq | 35,017,382 | 729,409,668 | -0.48% |
| 2025-08-25 | 20.65 | 21.28 | 20.50 | 20.95 | 20.81 | qfq | 66,040,523 | 1,375,703,321 | 2.65% |
| 2025-08-22 | 20.22 | 20.57 | 20.16 | 20.41 | 20.27 | qfq | 43,312,145 | 882,737,936 | 0.44% |
| 2025-08-21 | 20.87 | 20.95 | 20.20 | 20.32 | 20.19 | qfq | 43,743,721 | 896,036,526 | -1.69% |
| 2025-08-20 | 20.46 | 20.67 | 20.22 | 20.67 | 20.53 | qfq | 42,013,503 | 859,274,625 | 0.34% |
| 2025-08-19 | 20.43 | 20.75 | 20.10 | 20.60 | 20.46 | qfq | 52,912,830 | 1,083,669,581 | 0.59% |
| 2025-08-18 | 20.44 | 20.68 | 20.29 | 20.48 | 20.34 | qfq | 54,748,135 | 1,119,949,654 | 1.39% |
| 2025-08-15 | 19.36 | 20.27 | 19.32 | 20.20 | 20.07 | qfq | 57,048,748 | 1,141,026,960 | 3.86% |
| 2025-08-14 | 19.85 | 19.92 | 19.28 | 19.45 | 19.32 | qfq | 33,798,634 | 662,020,040 | -2.02% |
| 2025-08-13 | 19.78 | 19.94 | 19.69 | 19.85 | 19.72 | qfq | 30,882,521 | 611,706,019 | 0.15% |
| 2025-08-12 | 20.06 | 20.07 | 19.58 | 19.82 | 19.69 | qfq | 46,524,197 | 918,629,405 | -1.64% |
| 2025-08-11 | 19.33 | 20.17 | 19.21 | 20.15 | 20.02 | qfq | 76,779,177 | 1,517,346,895 | 6.16% |
| 2025-08-08 | 19.11 | 19.25 | 18.96 | 18.98 | 18.85 | qfq | 19,793,931 | 376,860,282 | -1.15% |
| 2025-08-07 | 19.40 | 19.50 | 19.08 | 19.20 | 19.07 | qfq | 25,228,236 | 485,322,317 | -1.34% |
| 2025-08-06 | 19.05 | 19.80 | 18.95 | 19.46 | 19.33 | qfq | 34,252,562 | 663,948,775 | 2.10% |
| 2025-08-05 | 18.96 | 19.36 | 18.91 | 19.06 | 18.93 | qfq | 24,473,594 | 467,078,332 | 0.58% |
| 2025-08-04 | 18.82 | 18.95 | 18.66 | 18.95 | 18.82 | qfq | 19,523,090 | 367,255,398 | 0.11% |
| 2025-08-01 | 18.89 | 19.19 | 18.80 | 18.93 | 18.80 | qfq | 21,917,190 | 415,535,261 | 0.21% |
| 2025-07-31 | 19.36 | 19.51 | 18.79 | 18.89 | 18.76 | qfq | 38,140,914 | 728,712,789 | -3.18% |
| 2025-07-30 | 19.85 | 19.87 | 19.33 | 19.51 | 19.38 | qfq | 28,860,495 | 565,856,338 | -1.56% |
| 2025-07-29 | 19.88 | 20.04 | 19.65 | 19.82 | 19.69 | qfq | 28,383,237 | 562,187,025 | -0.60% |
| 2025-07-28 | 19.75 | 20.15 | 19.57 | 19.94 | 19.81 | qfq | 34,789,707 | 692,602,592 | 0.50% |
| 2025-07-25 | 19.91 | 20.37 | 19.82 | 19.84 | 19.71 | qfq | 46,750,066 | 933,975,166 | -0.30% |
| 2025-07-24 | 19.13 | 19.99 | 19.09 | 19.90 | 19.77 | qfq | 62,517,132 | 1,229,896,022 | 4.03% |
| 2025-07-23 | 19.40 | 19.63 | 19.13 | 19.13 | 19.00 | qfq | 46,690,629 | 902,824,518 | -0.98% |
| 2025-07-22 | 19.20 | 19.45 | 19.12 | 19.32 | 19.19 | qfq | 40,742,705 | 786,131,360 | 0.63% |
| 2025-07-21 | 19.33 | 19.37 | 19.08 | 19.20 | 19.07 | qfq | 34,685,403 | 664,863,797 | -0.67% |
| 2025-07-18 | 19.50 | 19.67 | 19.15 | 19.33 | 19.20 | qfq | 53,699,487 | 1,039,747,449 | -0.67% |
| 2025-07-17 | 18.70 | 19.46 | 18.48 | 19.46 | 19.33 | qfq | 78,331,024 | 1,482,693,582 | 6.46% |
| 2025-07-16 | 18.37 | 18.46 | 18.20 | 18.28 | 18.16 | qfq | 15,885,000 | 290,970,178 | -0.65% |
| 2025-07-15 | 18.58 | 18.72 | 18.24 | 18.40 | 18.28 | qfq | 25,176,465 | 464,309,590 | -1.29% |
| 2025-07-14 | 18.66 | 19.07 | 18.52 | 18.64 | 18.52 | qfq | 34,958,712 | 656,103,868 | 0.92% |
| 2025-07-11 | 18.39 | 18.75 | 18.20 | 18.47 | 18.35 | qfq | 31,645,832 | 586,228,423 | 0.22% |
| 2025-07-10 | 18.22 | 18.47 | 18.15 | 18.43 | 18.31 | qfq | 20,221,632 | 370,575,679 | 0.44% |
| 2025-07-09 | 18.70 | 18.71 | 18.29 | 18.35 | 18.23 | qfq | 29,259,136 | 540,845,372 | -1.87% |
| 2025-07-08 | 18.40 | 18.84 | 18.33 | 18.70 | 18.58 | qfq | 33,018,187 | 615,855,440 | 1.58% |
| 2025-07-07 | 18.49 | 18.66 | 18.36 | 18.41 | 18.29 | qfq | 22,663,948 | 418,599,540 | -1.02% |
| 2025-07-04 | 18.90 | 18.92 | 18.52 | 18.60 | 18.48 | qfq | 43,362,849 | 809,698,605 | -1.85% |
| 2025-07-03 | 18.20 | 19.20 | 17.89 | 18.95 | 18.82 | qfq | 78,810,676 | 1,471,231,238 | 4.18% |
| 2025-07-02 | 17.88 | 18.36 | 17.68 | 18.19 | 18.07 | qfq | 35,712,077 | 644,248,755 | 1.34% |
| 2025-07-01 | 18.20 | 18.20 | 17.64 | 17.95 | 17.83 | qfq | 26,402,909 | 471,543,134 | -0.94% |
| 2025-06-30 | 18.12 | 18.34 | 17.93 | 18.12 | 18.00 | qfq | 23,463,382 | 424,253,763 | 0.17% |
| 2025-06-27 | 18.30 | 18.67 | 18.04 | 18.09 | 17.97 | qfq | 34,405,479 | 627,697,311 | -0.77% |
| 2025-06-26 | 18.16 | 18.73 | 18.00 | 18.23 | 18.11 | qfq | 50,907,878 | 937,816,286 | 0.33% |
| 2025-06-25 | 17.97 | 18.26 | 17.88 | 18.17 | 18.05 | qfq | 44,562,496 | 805,582,293 | 1.96% |
| 2025-06-24 | 17.06 | 17.83 | 17.00 | 17.82 | 17.70 | qfq | 51,504,460 | 904,449,682 | 5.13% |
| 2025-06-23 | 16.52 | 17.04 | 16.50 | 16.95 | 16.84 | qfq | 21,310,535 | 359,790,068 | 1.99% |
| 2025-06-20 | 16.70 | 17.20 | 16.61 | 16.62 | 16.51 | qfq | 23,904,668 | 404,085,821 | -1.13% |
| 2025-06-19 | 16.86 | 17.25 | 16.76 | 16.81 | 16.70 | qfq | 20,487,765 | 348,513,735 | -0.71% |
| 2025-06-18 | 17.09 | 17.09 | 16.71 | 16.93 | 16.82 | qfq | 18,583,742 | 313,023,606 | -1.05% |
| 2025-06-17 | 16.95 | 17.32 | 16.90 | 17.11 | 17.00 | qfq | 21,733,708 | 372,668,050 | 1.00% |
| 2025-06-16 | 17.03 | 17.15 | 16.83 | 16.94 | 16.83 | qfq | 19,509,354 | 330,669,309 | -1.11% |
| 2025-06-13 | 17.38 | 17.51 | 17.08 | 17.13 | 17.02 | qfq | 17,972,257 | 309,510,561 | -2.23% |
| 2025-06-12 | 17.51 | 17.62 | 17.30 | 17.52 | 17.40 | qfq | 16,481,883 | 287,199,091 | 0.11% |
| 2025-06-11 | 17.27 | 17.75 | 17.24 | 17.50 | 17.38 | qfq | 22,274,189 | 391,744,002 | 1.04% |
| 2025-06-10 | 17.43 | 17.72 | 17.14 | 17.32 | 17.21 | qfq | 23,462,504 | 409,901,286 | -0.35% |
| 2025-06-09 | 17.22 | 17.54 | 17.20 | 17.38 | 17.26 | qfq | 14,998,342 | 261,011,231 | 0.93% |
| 2025-06-06 | 17.32 | 17.45 | 17.20 | 17.22 | 17.11 | qfq | 12,321,339 | 213,238,092 | -0.58% |
| 2025-06-05 | 17.32 | 17.36 | 17.08 | 17.32 | 17.21 | qfq | 11,511,895 | 198,200,169 | 0.00% |
| 2025-06-04 | 17.06 | 17.59 | 17.05 | 17.32 | 17.21 | qfq | 21,082,970 | 365,959,029 | 1.88% |
| 2025-06-03 | 16.89 | 17.31 | 16.81 | 17.00 | 16.89 | qfq | 13,937,921 | 238,284,224 | 0.89% |
| 2025-05-30 | 17.10 | 17.15 | 16.85 | 16.85 | 16.74 | qfq | 9,692,864 | 164,156,862 | -1.75% |
| 2025-05-29 | 16.90 | 17.18 | 16.88 | 17.15 | 17.04 | qfq | 11,694,536 | 199,463,493 | 1.12% |
| 2025-05-28 | 17.27 | 17.29 | 16.94 | 16.96 | 16.85 | qfq | 11,022,061 | 188,232,556 | -1.74% |
| 2025-05-27 | 17.20 | 17.43 | 17.06 | 17.26 | 17.15 | qfq | 11,305,608 | 194,790,049 | 0.23% |
| 2025-05-26 | 17.15 | 17.32 | 17.08 | 17.22 | 17.11 | qfq | 12,567,824 | 215,856,242 | 0.06% |
| 2025-05-23 | 17.51 | 17.85 | 17.21 | 17.21 | 17.10 | qfq | 21,603,212 | 377,998,311 | -2.16% |
| 2025-05-22 | 18.00 | 18.03 | 17.55 | 17.59 | 17.47 | qfq | 17,275,752 | 306,154,257 | -2.76% |
| 2025-05-21 | 17.88 | 18.32 | 17.80 | 18.09 | 17.87 | qfq | 25,681,341 | 466,084,352 | 1.01% |
| 2025-05-20 | 17.90 | 17.98 | 17.75 | 17.91 | 17.69 | qfq | 10,273,467 | 183,596,700 | -0.06% |
| 2025-05-19 | 17.83 | 17.93 | 17.60 | 17.92 | 17.70 | qfq | 10,334,353 | 183,664,203 | 0.17% |
| 2025-05-16 | 17.84 | 18.02 | 17.82 | 17.89 | 17.67 | qfq | 9,612,324 | 172,330,060 | 0.00% |
| 2025-05-15 | 18.23 | 18.25 | 17.89 | 17.89 | 17.67 | qfq | 15,399,813 | 277,339,790 | -2.61% |
| 2025-05-14 | 18.18 | 18.39 | 18.15 | 18.37 | 18.15 | qfq | 15,670,296 | 286,288,692 | 0.82% |
| 2025-05-13 | 18.66 | 18.66 | 18.18 | 18.22 | 18.00 | qfq | 20,661,127 | 378,885,723 | -1.25% |
| 2025-05-12 | 17.93 | 18.47 | 17.86 | 18.45 | 18.23 | qfq | 32,049,024 | 583,950,090 | 3.77% |
| 2025-05-09 | 17.80 | 17.83 | 17.51 | 17.78 | 17.57 | qfq | 15,064,237 | 266,235,654 | -0.73% |
| 2025-05-08 | 17.61 | 18.10 | 17.56 | 17.91 | 17.69 | qfq | 19,549,954 | 349,532,948 | 1.42% |
| 2025-05-07 | 17.98 | 18.05 | 17.52 | 17.66 | 17.45 | qfq | 18,729,444 | 331,762,522 | -0.45% |
| 2025-05-06 | 17.48 | 17.74 | 17.43 | 17.74 | 17.53 | qfq | 20,223,266 | 356,750,005 | 1.49% |
| 2025-04-30 | 16.86 | 17.78 | 16.84 | 17.48 | 17.27 | qfq | 33,079,838 | 577,045,751 | 3.55% |
| 2025-04-29 | 16.70 | 16.99 | 16.66 | 16.88 | 16.68 | qfq | 11,095,830 | 187,245,808 | 0.84% |
| 2025-04-28 | 17.05 | 17.06 | 16.70 | 16.74 | 16.54 | qfq | 14,181,035 | 238,431,211 | -2.05% |
| 2025-04-25 | 17.00 | 17.23 | 16.94 | 17.09 | 16.88 | qfq | 13,416,421 | 229,522,148 | 0.23% |
| 2025-04-24 | 17.26 | 17.46 | 17.03 | 17.05 | 16.84 | qfq | 18,749,014 | 323,153,079 | -0.81% |
| 2025-04-23 | 17.37 | 17.40 | 17.08 | 17.19 | 16.98 | qfq | 14,958,024 | 257,402,828 | 0.94% |
| 2025-04-22 | 17.09 | 17.16 | 17.00 | 17.03 | 16.82 | qfq | 10,828,898 | 184,728,733 | -0.70% |
| 2025-04-21 | 16.75 | 17.15 | 16.50 | 17.15 | 16.94 | qfq | 16,104,073 | 273,796,818 | 2.33% |
| 2025-04-18 | 16.58 | 16.80 | 16.54 | 16.76 | 16.56 | qfq | 10,371,739 | 172,865,556 | 0.60% |
| 2025-04-17 | 16.69 | 16.90 | 16.66 | 16.66 | 16.46 | qfq | 11,644,786 | 195,250,056 | -0.95% |
| 2025-04-16 | 17.14 | 17.19 | 16.60 | 16.82 | 16.62 | qfq | 20,667,812 | 347,876,481 | -2.27% |
| 2025-04-15 | 17.09 | 17.50 | 17.00 | 17.21 | 17.00 | qfq | 22,736,939 | 392,962,633 | 1.00% |
| 2025-04-14 | 17.08 | 17.30 | 16.93 | 17.04 | 16.83 | qfq | 20,367,290 | 348,762,866 | 0.65% |
| 2025-04-11 | 16.63 | 17.05 | 16.58 | 16.93 | 16.73 | qfq | 18,753,890 | 316,866,335 | 0.95% |
| 2025-04-10 | 16.89 | 17.25 | 16.77 | 16.77 | 16.57 | qfq | 25,016,050 | 424,415,710 | 1.15% |
| 2025-04-09 | 15.84 | 16.75 | 15.37 | 16.58 | 16.38 | qfq | 31,365,344 | 504,392,438 | 2.54% |
| 2025-04-08 | 16.45 | 16.87 | 15.95 | 16.17 | 15.97 | qfq | 33,951,378 | 553,122,771 | -3.29% |
| 2025-04-07 | 16.95 | 17.51 | 16.72 | 16.72 | 16.52 | qfq | 26,123,404 | 440,132,010 | -10.01% |
| 2025-04-03 | 18.57 | 18.84 | 18.47 | 18.58 | 18.36 | qfq | 11,931,918 | 222,215,257 | -1.12% |
| 2025-04-02 | 18.62 | 18.92 | 18.55 | 18.79 | 18.56 | qfq | 11,135,243 | 209,158,791 | 0.86% |
| 2025-04-01 | 18.72 | 18.90 | 18.60 | 18.63 | 18.40 | qfq | 13,029,922 | 243,940,432 | -0.05% |
| 2025-03-31 | 18.88 | 18.96 | 18.41 | 18.64 | 18.41 | qfq | 18,337,814 | 341,922,601 | -1.89% |
| 2025-03-28 | 19.18 | 19.30 | 19.00 | 19.00 | 18.77 | qfq | 12,434,596 | 237,525,054 | -0.94% |
| 2025-03-27 | 19.25 | 19.39 | 19.00 | 19.18 | 18.95 | qfq | 15,940,880 | 305,494,376 | -0.67% |
| 2025-03-26 | 19.40 | 19.56 | 19.30 | 19.31 | 19.08 | qfq | 13,342,962 | 259,229,973 | -0.97% |
| 2025-03-25 | 19.40 | 19.65 | 19.23 | 19.50 | 19.26 | qfq | 17,268,852 | 335,680,602 | 0.52% |
| 2025-03-24 | 19.24 | 19.46 | 19.01 | 19.40 | 19.17 | qfq | 19,673,647 | 378,067,245 | 0.67% |
| 2025-03-21 | 19.66 | 19.77 | 19.17 | 19.27 | 19.04 | qfq | 23,569,269 | 457,251,782 | -2.13% |
| 2025-03-20 | 20.03 | 20.03 | 19.68 | 19.69 | 19.45 | qfq | 21,368,660 | 424,104,008 | -1.75% |
| 2025-03-19 | 20.25 | 20.27 | 19.96 | 20.04 | 19.80 | qfq | 21,662,777 | 435,013,662 | -1.28% |
| 2025-03-18 | 20.16 | 20.45 | 20.15 | 20.30 | 20.05 | qfq | 26,813,545 | 544,212,970 | 0.89% |
| 2025-03-17 | 20.16 | 20.38 | 20.01 | 20.12 | 19.88 | qfq | 27,095,960 | 547,058,055 | -0.10% |
| 2025-03-14 | 19.80 | 20.24 | 19.56 | 20.14 | 19.90 | qfq | 32,504,461 | 649,086,482 | 0.90% |
| 2025-03-13 | 20.49 | 20.77 | 19.85 | 19.96 | 19.72 | qfq | 37,554,243 | 760,901,973 | -2.44% |
| 2025-03-12 | 20.41 | 20.72 | 20.31 | 20.46 | 20.21 | qfq | 30,769,531 | 631,854,469 | 0.29% |
| 2025-03-11 | 20.20 | 20.46 | 20.04 | 20.40 | 20.15 | qfq | 22,068,736 | 447,731,887 | -0.10% |
| 2025-03-10 | 20.32 | 20.54 | 20.20 | 20.42 | 20.17 | qfq | 28,120,811 | 572,142,706 | 0.05% |
| 2025-03-07 | 20.67 | 20.82 | 20.20 | 20.41 | 20.16 | qfq | 41,498,577 | 847,562,322 | -2.25% |
| 2025-03-06 | 20.85 | 21.12 | 20.76 | 20.88 | 20.63 | qfq | 39,372,152 | 824,338,472 | 0.38% |
| 2025-03-05 | 20.80 | 20.91 | 20.54 | 20.80 | 20.55 | qfq | 32,747,180 | 677,459,188 | -0.48% |
| 2025-03-04 | 21.56 | 21.59 | 20.69 | 20.90 | 20.65 | qfq | 72,759,462 | 1,524,486,604 | -5.52% |
| 2025-03-03 | 21.26 | 22.50 | 21.26 | 22.12 | 21.85 | qfq | 95,100,908 | 2,083,776,253 | 5.94% |
| 2025-02-28 | 21.40 | 22.18 | 20.80 | 20.88 | 20.63 | qfq | 81,700,575 | 1,755,383,684 | -3.42% |
| 2025-02-27 | 20.83 | 21.66 | 20.57 | 21.62 | 21.36 | qfq | 78,512,029 | 1,663,276,727 | 4.19% |
| 2025-02-26 | 20.14 | 20.83 | 20.14 | 20.75 | 20.50 | qfq | 50,349,589 | 1,035,046,498 | 2.98% |
| 2025-02-25 | 20.01 | 20.50 | 19.83 | 20.15 | 19.91 | qfq | 44,550,299 | 902,235,251 | -0.59% |
| 2025-02-24 | 20.08 | 20.53 | 19.70 | 20.27 | 20.02 | qfq | 63,604,603 | 1,276,947,850 | 2.58% |
| 2025-02-21 | 19.26 | 19.86 | 19.23 | 19.76 | 19.52 | qfq | 53,751,240 | 1,057,583,317 | 2.60% |
| 2025-02-20 | 19.39 | 19.44 | 19.05 | 19.26 | 19.03 | qfq | 33,204,436 | 637,998,458 | -1.23% |
| 2025-02-19 | 19.26 | 19.56 | 19.03 | 19.50 | 19.26 | qfq | 38,587,719 | 746,237,378 | 0.36% |
| 2025-02-18 | 19.38 | 19.96 | 19.21 | 19.43 | 19.20 | qfq | 61,361,342 | 1,204,445,990 | 1.30% |
| 2025-02-17 | 19.60 | 19.67 | 19.00 | 19.18 | 18.95 | qfq | 42,013,709 | 809,437,829 | -1.89% |
| 2025-02-14 | 19.33 | 20.20 | 19.33 | 19.55 | 19.31 | qfq | 40,532,088 | 799,687,446 | 0.98% |
| 2025-02-13 | 19.55 | 19.81 | 19.35 | 19.36 | 19.13 | qfq | 43,966,413 | 861,902,352 | -1.27% |
| 2025-02-12 | 18.92 | 19.99 | 18.81 | 19.61 | 19.37 | qfq | 58,306,048 | 1,122,407,314 | 3.21% |
| 2025-02-11 | 19.67 | 19.67 | 18.86 | 19.00 | 18.77 | qfq | 41,787,459 | 795,541,141 | -3.36% |
| 2025-02-10 | 20.01 | 20.02 | 19.31 | 19.66 | 19.42 | qfq | 46,077,682 | 899,331,607 | -1.35% |
| 2025-02-07 | 19.10 | 20.32 | 19.02 | 19.93 | 19.69 | qfq | 47,520,074 | 944,546,794 | 4.78% |
| 2025-02-06 | 18.14 | 19.15 | 18.06 | 19.02 | 18.79 | qfq | 34,988,205 | 656,922,661 | 4.39% |
| 2025-02-05 | 18.43 | 18.45 | 18.07 | 18.22 | 18.00 | qfq | 17,078,534 | 311,687,344 | -0.33% |
| 2025-01-27 | 18.62 | 18.84 | 18.28 | 18.28 | 18.06 | qfq | 17,247,011 | 319,090,715 | -1.46% |
| 2025-01-24 | 18.10 | 18.88 | 18.10 | 18.55 | 18.33 | qfq | 27,433,916 | 509,035,316 | 2.15% |
| 2025-01-23 | 18.50 | 18.75 | 18.16 | 18.16 | 17.94 | qfq | 17,706,614 | 327,151,755 | -0.87% |
| 2025-01-22 | 18.60 | 18.68 | 18.22 | 18.32 | 18.10 | qfq | 17,312,042 | 318,370,495 | -2.29% |
| 2025-01-21 | 18.91 | 18.97 | 18.49 | 18.75 | 18.52 | qfq | 20,748,424 | 387,314,488 | -0.42% |
| 2025-01-20 | 18.86 | 19.13 | 18.71 | 18.83 | 18.60 | qfq | 25,765,449 | 485,754,832 | 0.75% |
| 2025-01-17 | 18.36 | 19.03 | 18.36 | 18.69 | 18.46 | qfq | 33,574,772 | 629,034,624 | 1.36% |
| 2025-01-16 | 18.38 | 18.75 | 18.19 | 18.44 | 18.22 | qfq | 22,119,720 | 408,091,709 | 0.71% |
| 2025-01-15 | 18.59 | 18.60 | 18.20 | 18.31 | 18.09 | qfq | 25,079,522 | 460,973,967 | -1.61% |
| 2025-01-14 | 18.11 | 18.73 | 17.97 | 18.61 | 18.39 | qfq | 34,853,406 | 642,071,251 | 2.76% |
| 2025-01-13 | 17.70 | 18.62 | 17.68 | 18.11 | 17.89 | qfq | 28,248,282 | 514,985,710 | 1.06% |
| 2025-01-10 | 18.28 | 18.65 | 17.92 | 17.92 | 17.70 | qfq | 23,537,884 | 429,287,595 | -1.92% |
| 2025-01-09 | 17.65 | 18.37 | 17.62 | 18.27 | 18.05 | qfq | 28,870,931 | 525,155,800 | 2.47% |
| 2025-01-08 | 18.08 | 18.33 | 17.44 | 17.83 | 17.61 | qfq | 31,278,269 | 555,136,646 | -1.71% |
| 2025-01-07 | 17.82 | 18.18 | 17.63 | 18.14 | 17.92 | qfq | 29,428,363 | 528,397,689 | 1.80% |
| 2025-01-06 | 18.46 | 18.68 | 17.68 | 17.82 | 17.60 | qfq | 35,051,879 | 633,535,123 | -1.98% |
| 2025-01-03 | 18.86 | 19.00 | 18.05 | 18.18 | 17.96 | qfq | 27,859,640 | 515,019,758 | -3.55% |
| 2025-01-02 | 19.72 | 19.80 | 18.69 | 18.85 | 18.62 | qfq | 28,466,361 | 545,174,388 | -4.41% |
| 2024-12-31 | 20.37 | 20.40 | 19.70 | 19.72 | 19.48 | qfq | 20,083,429 | 399,945,902 | -3.19% |
| 2024-12-30 | 20.17 | 20.50 | 20.07 | 20.37 | 20.12 | qfq | 18,965,575 | 384,181,883 | 0.39% |
| 2024-12-27 | 20.21 | 20.65 | 20.10 | 20.29 | 20.04 | qfq | 24,508,257 | 499,430,349 | 0.35% |
| 2024-12-26 | 20.35 | 20.52 | 20.17 | 20.22 | 19.98 | qfq | 24,412,483 | 495,318,861 | -0.98% |
| 2024-12-25 | 21.20 | 21.37 | 20.31 | 20.42 | 20.17 | qfq | 27,140,665 | 559,149,300 | -3.04% |
| 2024-12-24 | 21.10 | 21.50 | 20.70 | 21.06 | 20.81 | qfq | 29,261,993 | 615,231,413 | -0.19% |
| 2024-12-23 | 21.21 | 22.04 | 21.08 | 21.10 | 20.84 | qfq | 31,966,475 | 686,808,215 | -0.71% |
| 2024-12-20 | 21.08 | 21.54 | 21.08 | 21.25 | 20.99 | qfq | 21,100,162 | 449,619,311 | 1.05% |
| 2024-12-19 | 21.16 | 21.32 | 20.85 | 21.03 | 20.78 | qfq | 25,756,256 | 541,976,557 | -1.82% |
| 2024-12-18 | 21.51 | 21.69 | 21.33 | 21.42 | 21.16 | qfq | 16,044,855 | 344,562,738 | -0.42% |
| 2024-12-17 | 21.16 | 21.90 | 21.16 | 21.51 | 21.25 | qfq | 26,805,538 | 579,329,878 | 1.08% |
| 2024-12-16 | 22.13 | 22.30 | 21.13 | 21.28 | 21.02 | qfq | 34,261,912 | 738,342,514 | -3.84% |
| 2024-12-13 | 22.10 | 22.35 | 21.82 | 22.13 | 21.86 | qfq | 35,577,224 | 788,689,954 | -0.63% |
| 2024-12-12 | 22.04 | 22.51 | 21.88 | 22.27 | 22.00 | qfq | 28,072,719 | 622,765,193 | 0.54% |
| 2024-12-11 | 22.20 | 22.72 | 22.02 | 22.15 | 21.88 | qfq | 27,676,390 | 617,754,445 | -1.03% |
| 2024-12-10 | 23.60 | 23.69 | 22.31 | 22.38 | 22.11 | qfq | 38,530,500 | 881,774,875 | -1.67% |
| 2024-12-09 | 22.85 | 23.02 | 22.40 | 22.76 | 22.48 | qfq | 28,825,483 | 654,518,703 | -1.00% |
| 2024-12-06 | 22.50 | 23.18 | 22.10 | 22.99 | 22.71 | qfq | 37,902,897 | 862,406,768 | 1.95% |
| 2024-12-05 | 22.60 | 22.79 | 22.40 | 22.55 | 22.28 | qfq | 28,917,722 | 652,586,666 | -0.18% |
| 2024-12-04 | 23.22 | 23.62 | 22.38 | 22.59 | 22.32 | qfq | 48,089,617 | 1,097,076,225 | -3.42% |
| 2024-12-03 | 24.17 | 24.17 | 23.26 | 23.39 | 23.11 | qfq | 43,476,986 | 1,022,774,181 | -3.23% |
| 2024-12-02 | 24.50 | 24.64 | 23.96 | 24.17 | 23.88 | qfq | 48,668,571 | 1,177,007,344 | -2.11% |
| 2024-11-29 | 24.10 | 25.00 | 23.94 | 24.69 | 24.39 | qfq | 47,726,109 | 1,175,333,152 | 1.40% |
| 2024-11-28 | 25.13 | 25.20 | 24.24 | 24.35 | 24.06 | qfq | 43,056,199 | 1,063,014,017 | -2.64% |
| 2024-11-27 | 23.22 | 25.37 | 23.00 | 25.01 | 24.71 | qfq | 67,141,167 | 1,611,775,552 | 5.39% |
| 2024-11-26 | 25.00 | 25.00 | 23.48 | 23.73 | 23.44 | qfq | 60,657,082 | 1,454,826,005 | -4.97% |
| 2024-11-25 | 23.95 | 25.38 | 23.95 | 24.97 | 24.67 | qfq | 89,974,703 | 2,219,598,464 | 5.00% |
| 2024-11-22 | 24.00 | 24.75 | 23.75 | 23.78 | 23.49 | qfq | 80,752,508 | 1,949,572,098 | -2.54% |
| 2024-11-21 | 23.14 | 25.00 | 23.06 | 24.40 | 24.11 | qfq | 104,331,297 | 2,531,179,744 | 5.77% |
| 2024-11-20 | 22.50 | 23.26 | 22.40 | 23.07 | 22.79 | qfq | 68,437,486 | 1,568,247,646 | 0.74% |
| 2024-11-19 | 21.32 | 23.19 | 20.89 | 22.90 | 22.62 | qfq | 75,251,166 | 1,656,333,511 | 8.22% |
| 2024-11-18 | 21.70 | 22.26 | 21.01 | 21.16 | 20.90 | qfq | 51,311,189 | 1,110,418,510 | -2.71% |
| 2024-11-15 | 22.12 | 22.75 | 21.75 | 21.75 | 21.49 | qfq | 57,281,421 | 1,271,653,607 | -2.51% |
| 2024-11-14 | 23.63 | 24.00 | 22.26 | 22.31 | 22.04 | qfq | 66,663,561 | 1,541,163,473 | -5.55% |
| 2024-11-13 | 23.08 | 24.00 | 22.35 | 23.62 | 23.33 | qfq | 94,566,122 | 2,186,255,624 | 2.34% |
| 2024-11-12 | 24.63 | 25.63 | 23.00 | 23.08 | 22.80 | qfq | 138,600,609 | 3,355,059,312 | -4.67% |
| 2024-11-11 | 21.30 | 24.21 | 21.30 | 24.21 | 23.92 | qfq | 120,265,956 | 2,825,660,110 | 10.00% |
| 2024-11-08 | 21.92 | 23.12 | 21.85 | 22.01 | 21.74 | qfq | 111,437,026 | 2,497,551,302 | 4.71% |
| 2024-11-07 | 20.83 | 22.18 | 20.70 | 21.02 | 20.77 | qfq | 97,423,392 | 2,059,281,833 | 1.64% |
| 2024-11-06 | 20.20 | 21.39 | 20.02 | 20.68 | 20.43 | qfq | 129,804,458 | 2,709,149,135 | 2.43% |
| 2024-11-05 | 18.33 | 20.19 | 18.10 | 20.19 | 19.95 | qfq | 118,259,269 | 2,318,308,127 | 10.03% |
| 2024-11-04 | 18.14 | 18.87 | 18.01 | 18.35 | 18.13 | qfq | 40,682,690 | 747,412,320 | 0.00% |
| 2024-11-01 | 18.80 | 19.28 | 18.09 | 18.35 | 18.13 | qfq | 56,168,561 | 1,044,436,284 | -3.01% |
| 2024-10-31 | 17.97 | 19.20 | 17.85 | 18.92 | 18.69 | qfq | 85,092,406 | 1,592,850,306 | 5.29% |
| 2024-10-30 | 17.80 | 18.15 | 17.71 | 17.97 | 17.75 | qfq | 40,661,350 | 728,533,722 | -0.55% |
| 2024-10-29 | 18.80 | 19.08 | 18.05 | 18.07 | 17.85 | qfq | 65,865,185 | 1,213,829,368 | -3.63% |
| 2024-10-28 | 18.81 | 18.94 | 18.15 | 18.75 | 18.52 | qfq | 98,376,270 | 1,821,298,015 | 0.16% |
| 2024-10-25 | 17.02 | 18.72 | 17.02 | 18.72 | 18.49 | qfq | 106,457,563 | 1,958,405,091 | 9.99% |
| 2024-10-24 | 17.45 | 17.60 | 16.95 | 17.02 | 16.81 | qfq | 47,454,534 | 815,372,790 | -3.84% |
| 2024-10-23 | 17.25 | 18.02 | 16.76 | 17.70 | 17.49 | qfq | 83,311,735 | 1,449,108,641 | 3.45% |
| 2024-10-22 | 16.71 | 17.14 | 16.39 | 17.11 | 16.90 | qfq | 48,785,748 | 819,594,908 | 2.52% |
| 2024-10-21 | 16.55 | 17.00 | 16.42 | 16.69 | 16.49 | qfq | 56,568,442 | 944,250,981 | 1.46% |
| 2024-10-18 | 15.74 | 16.93 | 15.63 | 16.45 | 16.25 | qfq | 57,909,432 | 937,752,664 | 4.58% |
| 2024-10-17 | 16.00 | 16.24 | 15.70 | 15.73 | 15.54 | qfq | 28,041,729 | 447,274,989 | -0.94% |
| 2024-10-16 | 15.99 | 16.16 | 15.75 | 15.88 | 15.69 | qfq | 36,652,646 | 584,265,827 | -2.16% |
| 2024-10-15 | 16.55 | 16.74 | 16.22 | 16.23 | 16.03 | qfq | 38,970,710 | 642,188,847 | -2.93% |
| 2024-10-14 | 16.49 | 16.85 | 16.15 | 16.72 | 16.52 | qfq | 42,605,556 | 705,338,861 | 1.46% |
| 2024-10-11 | 17.57 | 17.66 | 16.22 | 16.48 | 16.28 | qfq | 55,123,916 | 924,778,686 | -7.15% |
| 2024-10-10 | 17.96 | 18.75 | 17.45 | 17.75 | 17.54 | qfq | 56,925,831 | 1,024,251,446 | -3.16% |
| 2024-10-09 | 20.08 | 20.08 | 18.33 | 18.33 | 18.11 | qfq | 83,197,829 | 1,580,310,505 | -10.01% |
| 2024-10-08 | 20.37 | 20.37 | 19.01 | 20.37 | 20.12 | qfq | 112,265,617 | 2,244,098,895 | 9.99% |
| 2024-09-30 | 17.85 | 18.52 | 17.40 | 18.52 | 18.30 | qfq | 95,988,729 | 1,741,481,695 | 9.98% |
| 2024-09-27 | 15.68 | 16.91 | 15.62 | 16.84 | 16.64 | qfq | 83,802,194 | 1,382,779,240 | 9.56% |
| 2024-09-26 | 14.25 | 15.39 | 14.22 | 15.37 | 15.18 | qfq | 52,275,287 | 776,470,413 | 7.33% |
| 2024-09-25 | 14.50 | 14.79 | 14.30 | 14.32 | 14.15 | qfq | 49,584,613 | 720,634,217 | 0.56% |
| 2024-09-24 | 13.20 | 14.28 | 13.16 | 14.24 | 14.07 | qfq | 68,212,541 | 943,632,163 | 8.87% |
| 2024-09-23 | 12.95 | 13.30 | 12.86 | 13.08 | 12.92 | qfq | 22,346,447 | 293,320,452 | 0.93% |
| 2024-09-20 | 13.38 | 13.44 | 12.90 | 12.96 | 12.80 | qfq | 32,137,736 | 418,927,030 | -3.14% |
| 2024-09-19 | 13.38 | 13.77 | 13.08 | 13.38 | 13.22 | qfq | 33,177,645 | 444,732,772 | 1.06% |
| 2024-09-18 | 13.66 | 13.66 | 13.15 | 13.24 | 13.08 | qfq | 25,491,090 | 339,066,722 | -3.29% |
| 2024-09-13 | 14.40 | 14.50 | 13.69 | 13.69 | 13.52 | qfq | 36,271,551 | 504,251,711 | -4.47% |
| 2024-09-12 | 14.57 | 14.81 | 14.33 | 14.33 | 14.16 | qfq | 66,941,011 | 969,641,891 | -3.76% |
| 2024-09-11 | 13.62 | 15.02 | 13.62 | 14.89 | 14.71 | qfq | 95,714,426 | 1,404,242,330 | 9.08% |
| 2024-09-10 | 13.88 | 13.96 | 13.50 | 13.65 | 13.48 | qfq | 15,587,932 | 212,706,328 | -1.59% |
| 2024-09-09 | 13.86 | 14.06 | 13.79 | 13.87 | 13.70 | qfq | 11,724,521 | 162,655,632 | -0.57% |
| 2024-09-06 | 14.27 | 14.30 | 13.94 | 13.95 | 13.78 | qfq | 15,602,372 | 219,361,466 | -2.45% |
| 2024-09-05 | 14.40 | 14.85 | 14.21 | 14.30 | 14.13 | qfq | 23,899,909 | 345,666,485 | -0.83% |
| 2024-09-04 | 14.18 | 14.68 | 14.18 | 14.42 | 14.25 | qfq | 29,187,395 | 422,599,353 | 0.70% |
| 2024-09-03 | 13.94 | 14.58 | 13.84 | 14.32 | 14.15 | qfq | 27,778,646 | 398,410,916 | 2.65% |
| 2024-09-02 | 14.29 | 14.52 | 13.95 | 13.95 | 13.78 | qfq | 19,348,348 | 274,139,597 | -2.79% |
| 2024-08-30 | 14.04 | 14.68 | 13.88 | 14.35 | 14.18 | qfq | 33,044,972 | 475,139,996 | 2.57% |
| 2024-08-29 | 13.55 | 14.12 | 13.55 | 13.99 | 13.82 | qfq | 23,217,613 | 322,235,982 | 2.49% |
| 2024-08-28 | 13.50 | 13.72 | 13.31 | 13.65 | 13.48 | qfq | 15,541,999 | 210,451,724 | 0.52% |
| 2024-08-27 | 13.85 | 13.88 | 13.55 | 13.58 | 13.42 | qfq | 17,218,857 | 234,992,631 | -2.44% |
| 2024-08-26 | 13.72 | 14.50 | 13.72 | 13.92 | 13.75 | qfq | 32,157,587 | 454,969,059 | 1.46% |
| 2024-08-23 | 13.90 | 14.13 | 13.70 | 13.72 | 13.55 | qfq | 17,365,113 | 239,943,947 | -1.72% |
| 2024-08-22 | 14.26 | 14.41 | 13.94 | 13.96 | 13.79 | qfq | 21,508,906 | 303,616,754 | -1.97% |
| 2024-08-21 | 13.81 | 14.50 | 13.76 | 14.24 | 14.07 | qfq | 32,412,926 | 462,783,519 | 2.23% |
| 2024-08-20 | 14.16 | 14.49 | 13.90 | 13.93 | 13.76 | qfq | 21,031,286 | 297,957,211 | -1.69% |
| 2024-08-19 | 14.16 | 14.42 | 14.13 | 14.17 | 14.00 | qfq | 12,105,108 | 172,283,459 | -0.28% |
| 2024-08-16 | 14.52 | 14.56 | 14.20 | 14.21 | 14.04 | qfq | 16,407,445 | 235,049,982 | -2.07% |
| 2024-08-15 | 14.39 | 14.69 | 14.26 | 14.51 | 14.33 | qfq | 17,424,003 | 252,468,798 | 0.28% |
| 2024-08-14 | 14.77 | 14.96 | 14.44 | 14.47 | 14.30 | qfq | 14,846,958 | 216,195,376 | -2.03% |
| 2024-08-13 | 14.45 | 14.88 | 14.31 | 14.77 | 14.59 | qfq | 20,795,896 | 303,728,932 | 1.65% |
| 2024-08-12 | 14.70 | 14.88 | 14.46 | 14.53 | 14.35 | qfq | 16,119,086 | 234,792,139 | -1.29% |
| 2024-08-09 | 15.19 | 15.39 | 14.72 | 14.72 | 14.54 | qfq | 17,050,564 | 255,309,291 | -2.45% |
| 2024-08-08 | 14.96 | 15.29 | 14.81 | 15.09 | 14.91 | qfq | 17,825,597 | 268,408,111 | 0.27% |
| 2024-08-07 | 15.25 | 15.25 | 14.95 | 15.05 | 14.87 | qfq | 14,096,120 | 212,045,708 | -1.05% |
| 2024-08-06 | 15.18 | 15.38 | 14.98 | 15.21 | 15.03 | qfq | 16,627,825 | 252,125,885 | 1.54% |
| 2024-08-05 | 15.20 | 15.68 | 14.97 | 14.98 | 14.80 | qfq | 20,590,645 | 314,511,966 | -2.03% |
| 2024-08-02 | 15.40 | 15.71 | 15.28 | 15.29 | 15.11 | qfq | 17,802,125 | 275,543,785 | -1.04% |
| 2024-08-01 | 15.71 | 15.77 | 15.36 | 15.45 | 15.26 | qfq | 19,673,940 | 305,728,743 | -1.53% |
| 2024-07-31 | 14.77 | 15.71 | 14.58 | 15.69 | 15.50 | qfq | 36,274,652 | 554,951,122 | 6.52% |
| 2024-07-30 | 15.06 | 15.14 | 14.66 | 14.73 | 14.55 | qfq | 24,722,223 | 366,805,604 | -2.45% |
| 2024-07-29 | 15.48 | 15.49 | 15.00 | 15.10 | 14.92 | qfq | 14,489,278 | 219,139,332 | -2.20% |
| 2024-07-26 | 15.02 | 15.75 | 15.02 | 15.44 | 15.25 | qfq | 19,328,394 | 298,809,884 | 2.32% |
| 2024-07-25 | 14.81 | 15.42 | 14.78 | 15.09 | 14.91 | qfq | 18,969,645 | 287,658,984 | 1.00% |
| 2024-07-24 | 15.36 | 15.55 | 14.90 | 14.94 | 14.76 | qfq | 22,503,718 | 340,602,574 | -3.49% |
| 2024-07-23 | 16.07 | 16.07 | 15.48 | 15.48 | 15.29 | qfq | 20,760,085 | 326,989,782 | -3.91% |
| 2024-07-22 | 16.40 | 16.55 | 15.98 | 16.11 | 15.92 | qfq | 19,910,600 | 322,959,176 | -1.41% |
| 2024-07-19 | 16.24 | 16.62 | 16.20 | 16.34 | 16.14 | qfq | 18,746,921 | 307,154,574 | 0.06% |
| 2024-07-18 | 16.05 | 16.38 | 15.87 | 16.33 | 16.13 | qfq | 19,097,763 | 308,703,458 | 1.30% |
| 2024-07-17 | 16.23 | 16.40 | 16.03 | 16.12 | 15.93 | qfq | 14,633,615 | 236,985,265 | -0.92% |
| 2024-07-16 | 15.96 | 16.31 | 15.92 | 16.27 | 16.07 | qfq | 15,822,735 | 256,285,192 | 1.37% |
| 2024-07-15 | 16.55 | 16.60 | 15.96 | 16.05 | 15.86 | qfq | 18,868,820 | 304,819,360 | -2.85% |
| 2024-07-12 | 16.70 | 16.86 | 16.50 | 16.52 | 16.32 | qfq | 20,704,685 | 344,442,777 | -1.20% |
| 2024-07-11 | 16.14 | 17.07 | 16.00 | 16.72 | 16.52 | qfq | 42,317,526 | 700,349,007 | 5.56% |
| 2024-07-10 | 15.82 | 16.40 | 15.69 | 15.84 | 15.65 | qfq | 25,392,985 | 408,059,419 | -0.94% |
| 2024-07-09 | 15.99 | 16.16 | 15.55 | 15.99 | 15.80 | qfq | 26,437,004 | 419,099,052 | -0.37% |
| 2024-07-08 | 16.40 | 16.49 | 15.97 | 16.05 | 15.86 | qfq | 16,004,036 | 258,950,378 | -2.73% |
| 2024-07-05 | 16.60 | 16.72 | 16.40 | 16.50 | 16.30 | qfq | 18,057,866 | 298,591,390 | -1.61% |
| 2024-07-04 | 17.48 | 17.55 | 16.75 | 16.77 | 16.57 | qfq | 16,617,154 | 283,499,683 | -4.01% |
| 2024-07-03 | 17.19 | 17.65 | 17.05 | 17.47 | 17.26 | qfq | 19,036,766 | 331,580,529 | 1.69% |
| 2024-07-02 | 17.19 | 17.56 | 17.04 | 17.18 | 16.97 | qfq | 12,620,217 | 218,555,775 | -0.64% |
| 2024-07-01 | 17.41 | 17.41 | 16.90 | 17.29 | 17.08 | qfq | 21,416,315 | 366,303,267 | -1.54% |
| 2024-06-28 | 17.63 | 18.08 | 17.53 | 17.56 | 17.35 | qfq | 17,777,947 | 315,713,954 | -0.90% |
| 2024-06-27 | 18.16 | 18.21 | 17.72 | 17.72 | 17.51 | qfq | 15,528,485 | 278,699,067 | -3.54% |
| 2024-06-26 | 17.80 | 18.49 | 17.50 | 18.37 | 18.15 | qfq | 20,856,566 | 376,600,045 | 3.43% |
| 2024-06-25 | 18.22 | 18.35 | 17.70 | 17.76 | 17.55 | qfq | 18,157,015 | 326,117,557 | -2.63% |
| 2024-06-24 | 18.10 | 18.54 | 17.61 | 18.24 | 18.02 | qfq | 23,145,478 | 418,666,924 | -1.19% |
| 2024-06-21 | 18.84 | 18.98 | 18.36 | 18.46 | 18.24 | qfq | 22,098,551 | 411,272,130 | -2.02% |
| 2024-06-20 | 19.46 | 19.53 | 18.82 | 18.84 | 18.61 | qfq | 24,537,444 | 469,029,360 | -3.68% |
| 2024-06-19 | 19.96 | 19.99 | 19.48 | 19.56 | 19.32 | qfq | 25,969,427 | 510,563,021 | -2.40% |
| 2024-06-18 | 20.37 | 20.37 | 19.80 | 20.04 | 19.80 | qfq | 47,831,428 | 955,798,424 | -2.39% |
| 2024-06-17 | 19.20 | 20.98 | 19.02 | 20.53 | 20.28 | qfq | 91,698,977 | 1,872,902,740 | 7.66% |
| 2024-06-14 | 18.71 | 19.10 | 18.42 | 19.07 | 18.84 | qfq | 22,640,176 | 424,511,233 | 1.65% |
| 2024-06-13 | 18.95 | 19.21 | 18.70 | 18.76 | 18.53 | qfq | 15,292,802 | 289,354,310 | -1.47% |
| 2024-06-12 | 18.92 | 19.26 | 18.80 | 19.04 | 18.81 | qfq | 13,462,395 | 256,049,379 | 0.26% |
| 2024-06-11 | 18.74 | 18.99 | 18.37 | 18.99 | 18.76 | qfq | 17,661,407 | 330,239,274 | 1.01% |
| 2024-06-07 | 19.57 | 19.63 | 18.61 | 18.80 | 18.57 | qfq | 26,652,774 | 506,170,710 | -3.29% |
| 2024-06-06 | 20.08 | 20.31 | 19.40 | 19.44 | 19.20 | qfq | 21,883,712 | 432,996,100 | -3.19% |
| 2024-06-05 | 19.72 | 20.59 | 19.67 | 20.08 | 19.84 | qfq | 35,358,778 | 715,451,790 | 2.14% |
| 2024-06-04 | 19.38 | 19.71 | 19.16 | 19.66 | 19.42 | qfq | 15,654,417 | 304,935,066 | 1.34% |
| 2024-06-03 | 19.51 | 19.54 | 19.15 | 19.40 | 19.17 | qfq | 16,761,780 | 323,920,878 | -0.77% |
| 2024-05-31 | 19.89 | 20.03 | 19.55 | 19.55 | 19.31 | qfq | 16,039,846 | 317,162,638 | -1.61% |
| 2024-05-30 | 20.17 | 20.26 | 19.81 | 19.87 | 19.63 | qfq | 15,488,210 | 308,604,121 | -1.49% |
| 2024-05-29 | 20.00 | 20.77 | 19.90 | 20.17 | 19.93 | qfq | 32,664,778 | 663,672,970 | 2.54% |
| 2024-05-28 | 19.67 | 19.90 | 19.31 | 19.67 | 19.43 | qfq | 17,289,030 | 339,412,589 | 0.05% |
| 2024-05-27 | 19.75 | 19.84 | 19.09 | 19.66 | 19.42 | qfq | 24,960,545 | 483,891,932 | -0.35% |
| 2024-05-24 | 20.03 | 20.23 | 19.69 | 19.73 | 19.49 | qfq | 20,380,981 | 405,533,894 | -2.04% |
| 2024-05-23 | 20.77 | 20.77 | 20.10 | 20.14 | 19.90 | qfq | 25,352,399 | 514,017,665 | -3.54% |
| 2024-05-22 | 20.43 | 20.91 | 20.36 | 20.88 | 20.63 | qfq | 25,551,880 | 529,061,488 | 1.51% |
| 2024-05-21 | 20.94 | 21.15 | 20.46 | 20.57 | 20.32 | qfq | 21,087,742 | 436,099,462 | -2.23% |
| 2024-05-20 | 20.95 | 21.15 | 20.75 | 21.04 | 20.79 | qfq | 22,048,896 | 462,246,915 | 0.48% |
| 2024-05-17 | 20.71 | 20.94 | 20.43 | 20.94 | 20.69 | qfq | 26,755,846 | 555,560,201 | 0.72% |
| 2024-05-16 | 21.15 | 21.23 | 20.68 | 20.79 | 20.54 | qfq | 25,237,446 | 525,972,637 | -1.47% |
| 2024-05-15 | 21.30 | 21.69 | 21.03 | 21.10 | 20.84 | qfq | 18,704,473 | 397,755,992 | 0.14% |
| 2024-05-14 | 21.31 | 21.48 | 21.01 | 21.07 | 20.82 | qfq | 19,993,775 | 423,163,361 | -0.47% |
| 2024-05-13 | 21.57 | 21.75 | 21.00 | 21.17 | 20.91 | qfq | 32,961,503 | 702,817,069 | -3.77% |
| 2024-05-10 | 22.50 | 22.70 | 21.90 | 22.00 | 21.73 | qfq | 37,956,172 | 841,394,788 | -2.91% |
| 2024-05-09 | 22.23 | 23.28 | 22.23 | 22.66 | 22.39 | qfq | 61,129,771 | 1,390,610,192 | 5.35% |
| 2024-05-08 | 22.20 | 22.20 | 21.49 | 21.51 | 21.25 | qfq | 23,420,685 | 508,288,200 | -3.06% |
| 2024-05-07 | 22.14 | 22.38 | 21.85 | 22.19 | 21.92 | qfq | 27,012,180 | 596,622,075 | 0.00% |
| 2024-05-06 | 22.12 | 22.78 | 21.93 | 22.19 | 21.92 | qfq | 46,505,821 | 1,033,960,315 | 5.67% |
| 2024-04-30 | 21.80 | 21.84 | 20.92 | 21.00 | 20.75 | qfq | 33,853,493 | 718,973,061 | -3.31% |
| 2024-04-29 | 20.83 | 22.33 | 20.68 | 21.72 | 21.46 | qfq | 53,335,245 | 1,156,740,142 | 4.12% |
| 2024-04-26 | 19.98 | 20.97 | 19.98 | 20.86 | 20.31 | qfq | 37,538,525 | 774,582,093 | 2.96% |
| 2024-04-25 | 20.00 | 20.66 | 19.77 | 20.26 | 19.73 | qfq | 30,042,608 | 610,966,375 | 0.40% |
| 2024-04-24 | 20.50 | 20.58 | 19.91 | 20.18 | 19.65 | qfq | 38,204,372 | 767,694,451 | -2.89% |
| 2024-04-23 | 20.53 | 21.23 | 20.52 | 20.78 | 20.23 | qfq | 29,313,967 | 612,329,716 | 1.71% |
| 2024-04-22 | 21.13 | 21.59 | 20.36 | 20.43 | 19.89 | qfq | 35,716,852 | 741,328,884 | -4.22% |
| 2024-04-19 | 22.02 | 22.34 | 21.20 | 21.33 | 20.77 | qfq | 48,217,313 | 1,037,674,305 | -5.12% |
| 2024-04-18 | 22.65 | 23.14 | 21.83 | 22.48 | 21.89 | qfq | 43,242,895 | 976,396,474 | -2.22% |
| 2024-04-17 | 22.72 | 23.43 | 22.40 | 22.99 | 22.39 | qfq | 45,727,075 | 1,047,900,401 | 2.54% |
| 2024-04-16 | 23.85 | 23.86 | 22.30 | 22.42 | 21.83 | qfq | 49,486,324 | 1,128,543,713 | -7.55% |
| 2024-04-15 | 24.00 | 24.86 | 23.49 | 24.25 | 23.61 | qfq | 48,248,780 | 1,167,757,059 | 0.37% |
| 2024-04-12 | 25.00 | 25.47 | 24.02 | 24.16 | 23.53 | qfq | 54,786,072 | 1,353,644,907 | -5.44% |
| 2024-04-11 | 24.59 | 25.58 | 24.00 | 25.55 | 24.88 | qfq | 68,890,165 | 1,711,053,735 | 2.45% |
| 2024-04-10 | 25.26 | 25.72 | 24.71 | 24.94 | 24.28 | qfq | 74,052,119 | 1,851,483,219 | -1.46% |
| 2024-04-09 | 22.80 | 25.31 | 22.80 | 25.31 | 24.64 | qfq | 79,303,710 | 1,930,896,621 | 10.00% |
| 2024-04-08 | 23.59 | 24.74 | 22.96 | 23.01 | 22.41 | qfq | 60,879,240 | 1,443,414,612 | -3.68% |
| 2024-04-03 | 24.00 | 25.81 | 23.85 | 23.89 | 23.26 | qfq | 90,236,679 | 2,236,032,398 | -2.29% |
| 2024-04-02 | 23.24 | 24.99 | 22.74 | 24.45 | 23.81 | qfq | 89,317,212 | 2,117,623,230 | 5.39% |
| 2024-04-01 | 22.23 | 23.48 | 22.01 | 23.20 | 22.59 | qfq | 65,741,795 | 1,510,455,971 | 4.36% |
| 2024-03-29 | 21.65 | 22.99 | 21.51 | 22.23 | 21.65 | qfq | 53,984,963 | 1,206,090,814 | 2.07% |
| 2024-03-28 | 21.60 | 22.49 | 21.60 | 21.78 | 21.21 | qfq | 47,247,409 | 1,038,150,895 | 0.09% |
| 2024-03-27 | 22.75 | 22.75 | 21.74 | 21.76 | 21.19 | qfq | 71,596,479 | 1,598,108,583 | -1.18% |
| 2024-03-26 | 19.97 | 22.02 | 19.97 | 22.02 | 21.44 | qfq | 49,202,842 | 1,034,886,487 | 9.99% |
| 2024-03-25 | 20.75 | 20.79 | 19.90 | 20.02 | 19.49 | qfq | 29,620,008 | 599,713,629 | -4.07% |
| 2024-03-22 | 21.72 | 21.87 | 20.81 | 20.87 | 20.32 | qfq | 31,284,910 | 661,316,903 | -4.70% |
| 2024-03-21 | 22.33 | 22.48 | 21.71 | 21.90 | 21.32 | qfq | 23,522,925 | 517,533,766 | -2.28% |
| 2024-03-20 | 22.58 | 22.97 | 22.24 | 22.41 | 21.82 | qfq | 20,315,039 | 456,253,955 | -0.71% |
| 2024-03-19 | 22.84 | 23.04 | 22.57 | 22.57 | 21.98 | qfq | 28,825,609 | 655,426,984 | -1.14% |
| 2024-03-18 | 22.50 | 23.16 | 22.19 | 22.83 | 22.23 | qfq | 55,508,596 | 1,256,088,516 | 4.15% |
| 2024-03-15 | 22.36 | 22.45 | 21.38 | 21.92 | 21.34 | qfq | 35,342,030 | 769,364,683 | -1.35% |
| 2024-03-14 | 22.98 | 23.30 | 21.98 | 22.22 | 21.64 | qfq | 54,349,748 | 1,226,889,144 | -3.48% |
| 2024-03-13 | 22.38 | 23.68 | 22.21 | 23.02 | 22.42 | qfq | 71,050,954 | 1,634,434,098 | 1.45% |
| 2024-03-12 | 22.64 | 23.25 | 22.40 | 22.69 | 22.09 | qfq | 108,784,981 | 2,473,720,269 | 6.68% |
| 2024-03-11 | 20.46 | 21.27 | 20.45 | 21.27 | 20.71 | qfq | 23,418,285 | 494,498,437 | 9.98% |
| 2024-03-08 | 19.39 | 19.80 | 19.12 | 19.34 | 18.83 | qfq | 15,978,819 | 309,852,229 | -0.36% |
| 2024-03-07 | 20.08 | 20.25 | 19.40 | 19.41 | 18.90 | qfq | 17,758,254 | 351,064,738 | -3.29% |
| 2024-03-06 | 19.80 | 20.50 | 19.60 | 20.07 | 19.54 | qfq | 17,752,533 | 355,298,282 | 0.45% |
| 2024-03-05 | 20.07 | 20.15 | 19.69 | 19.98 | 19.45 | qfq | 20,117,605 | 400,822,825 | -1.77% |
| 2024-03-04 | 20.63 | 20.90 | 20.18 | 20.34 | 19.81 | qfq | 22,150,238 | 452,843,235 | -1.36% |
| 2024-03-01 | 20.80 | 20.91 | 20.40 | 20.62 | 20.08 | qfq | 30,337,741 | 625,522,697 | -0.10% |
| 2024-02-29 | 19.28 | 20.70 | 19.22 | 20.64 | 20.10 | qfq | 44,820,563 | 899,819,027 | 5.95% |
| 2024-02-28 | 19.90 | 21.30 | 19.41 | 19.48 | 18.97 | qfq | 52,440,178 | 1,067,725,200 | -1.32% |
| 2024-02-27 | 19.48 | 19.74 | 19.26 | 19.74 | 19.22 | qfq | 22,445,093 | 437,687,341 | 1.23% |
| 2024-02-26 | 19.19 | 19.83 | 19.11 | 19.50 | 18.99 | qfq | 25,653,761 | 499,064,404 | 1.09% |
| 2024-02-23 | 19.12 | 19.36 | 18.97 | 19.29 | 18.78 | qfq | 20,169,702 | 386,783,631 | 1.37% |
| 2024-02-22 | 18.70 | 19.15 | 18.63 | 19.03 | 18.53 | qfq | 16,377,370 | 310,152,278 | 1.17% |
| 2024-02-21 | 18.18 | 19.31 | 18.12 | 18.81 | 18.32 | qfq | 33,160,226 | 626,785,038 | 2.23% |
| 2024-02-20 | 18.33 | 18.53 | 18.04 | 18.40 | 17.92 | qfq | 17,763,282 | 323,645,149 | -0.27% |
| 2024-02-19 | 18.52 | 18.56 | 18.10 | 18.45 | 17.97 | qfq | 25,262,209 | 463,213,525 | 0.11% |
| 2024-02-08 | 18.00 | 18.47 | 17.70 | 18.43 | 17.95 | qfq | 33,534,636 | 608,976,989 | 3.83% |
| 2024-02-07 | 17.80 | 18.22 | 17.41 | 17.75 | 17.28 | qfq | 32,531,540 | 580,530,566 | 0.40% |
| 2024-02-06 | 16.50 | 17.82 | 16.40 | 17.68 | 17.22 | qfq | 30,358,153 | 522,377,960 | 6.31% |
| 2024-02-05 | 17.42 | 17.54 | 16.07 | 16.63 | 16.19 | qfq | 31,755,465 | 534,084,106 | -5.19% |
| 2024-02-02 | 18.31 | 18.45 | 16.80 | 17.54 | 17.08 | qfq | 27,183,246 | 481,961,552 | -4.21% |
| 2024-02-01 | 18.58 | 18.80 | 18.08 | 18.31 | 17.83 | qfq | 21,467,703 | 395,286,201 | -1.98% |
| 2024-01-31 | 18.99 | 19.80 | 18.68 | 18.68 | 18.19 | qfq | 30,941,913 | 590,899,114 | -2.35% |
| 2024-01-30 | 19.63 | 20.08 | 19.10 | 19.13 | 18.63 | qfq | 22,776,828 | 445,417,867 | -3.19% |
| 2024-01-29 | 21.11 | 21.17 | 19.69 | 19.76 | 19.24 | qfq | 36,201,884 | 730,321,641 | -6.66% |
| 2024-01-26 | 21.45 | 21.92 | 21.10 | 21.17 | 20.61 | qfq | 23,496,209 | 504,221,557 | -2.22% |
| 2024-01-25 | 21.28 | 21.74 | 20.82 | 21.65 | 21.08 | qfq | 31,407,948 | 671,187,411 | 0.70% |
| 2024-01-24 | 22.07 | 22.22 | 20.63 | 21.50 | 20.93 | qfq | 41,232,394 | 875,929,060 | -2.36% |
| 2024-01-23 | 21.94 | 22.62 | 21.46 | 22.02 | 21.44 | qfq | 22,671,273 | 499,541,409 | -0.23% |
| 2024-01-22 | 23.10 | 23.20 | 21.91 | 22.07 | 21.49 | qfq | 32,394,040 | 731,288,013 | -6.24% |
| 2024-01-19 | 23.58 | 24.65 | 23.45 | 23.54 | 22.92 | qfq | 33,041,369 | 794,122,213 | -0.84% |
| 2024-01-18 | 22.90 | 23.80 | 22.75 | 23.74 | 23.12 | qfq | 28,822,319 | 669,144,449 | 2.46% |
| 2024-01-17 | 23.94 | 23.96 | 23.16 | 23.17 | 22.56 | qfq | 22,192,069 | 523,518,422 | -3.50% |
| 2024-01-16 | 23.50 | 24.34 | 23.33 | 24.01 | 23.38 | qfq | 26,579,124 | 636,277,204 | 2.13% |
| 2024-01-15 | 24.01 | 24.20 | 23.42 | 23.51 | 22.89 | qfq | 19,440,921 | 460,126,239 | -2.81% |
| 2024-01-12 | 23.97 | 24.85 | 23.90 | 24.19 | 23.55 | qfq | 33,260,846 | 809,502,922 | -0.04% |
| 2024-01-11 | 22.90 | 24.82 | 22.70 | 24.20 | 23.56 | qfq | 42,525,894 | 1,014,220,827 | 5.54% |
| 2024-01-10 | 22.33 | 23.64 | 22.08 | 22.93 | 22.33 | qfq | 30,644,129 | 704,395,274 | 1.73% |
| 2024-01-09 | 22.46 | 23.20 | 21.82 | 22.54 | 21.95 | qfq | 21,843,931 | 490,599,676 | 0.99% |
| 2024-01-08 | 22.51 | 23.25 | 22.18 | 22.32 | 21.73 | qfq | 19,457,980 | 438,493,797 | -2.70% |
| 2024-01-05 | 23.66 | 24.20 | 22.80 | 22.94 | 22.34 | qfq | 23,981,551 | 563,313,726 | -3.04% |
| 2024-01-04 | 24.40 | 24.45 | 23.45 | 23.66 | 23.04 | qfq | 17,612,282 | 418,041,800 | -2.83% |
| 2024-01-03 | 24.12 | 24.50 | 23.93 | 24.35 | 23.71 | qfq | 22,136,371 | 536,009,971 | 0.54% |
| 2024-01-02 | 25.20 | 25.20 | 24.17 | 24.22 | 23.58 | qfq | 27,351,035 | 670,557,055 | -3.43% |
| 2023-12-29 | 25.32 | 25.82 | 24.94 | 25.08 | 24.42 | qfq | 56,462,704 | 1,432,013,218 | 0.76% |
| 2023-12-28 | 22.63 | 24.89 | 22.49 | 24.89 | 24.24 | qfq | 44,540,736 | 1,081,455,139 | 9.99% |
| 2023-12-27 | 22.73 | 22.82 | 22.45 | 22.63 | 22.04 | qfq | 10,954,318 | 247,745,718 | -0.48% |
| 2023-12-26 | 22.71 | 23.10 | 22.51 | 22.74 | 22.14 | qfq | 15,162,157 | 345,767,070 | 0.26% |
| 2023-12-25 | 22.48 | 23.04 | 22.48 | 22.68 | 22.08 | qfq | 17,167,797 | 390,464,534 | 1.25% |
| 2023-12-22 | 22.00 | 22.93 | 21.56 | 22.40 | 21.81 | qfq | 24,243,339 | 540,921,217 | 1.73% |
| 2023-12-21 | 21.18 | 22.23 | 21.13 | 22.02 | 21.44 | qfq | 24,319,493 | 527,528,377 | 3.57% |
| 2023-12-20 | 21.73 | 21.79 | 21.24 | 21.26 | 20.70 | qfq | 13,389,765 | 286,600,285 | -2.21% |
| 2023-12-19 | 21.50 | 21.89 | 21.32 | 21.74 | 21.17 | qfq | 16,310,905 | 352,652,146 | 1.12% |
| 2023-12-18 | 22.07 | 22.37 | 21.40 | 21.50 | 20.93 | qfq | 20,432,913 | 445,176,464 | -3.15% |
| 2023-12-15 | 22.31 | 22.93 | 22.15 | 22.20 | 21.62 | qfq | 19,302,200 | 434,740,837 | -0.13% |
| 2023-12-14 | 22.60 | 22.96 | 22.06 | 22.23 | 21.65 | qfq | 14,900,106 | 333,950,723 | -0.85% |
| 2023-12-13 | 23.33 | 23.37 | 22.42 | 22.42 | 21.83 | qfq | 18,425,631 | 419,235,476 | -4.39% |
| 2023-12-12 | 23.27 | 23.51 | 23.14 | 23.45 | 22.83 | qfq | 13,954,255 | 326,035,879 | 0.56% |
| 2023-12-11 | 23.34 | 23.40 | 22.71 | 23.32 | 22.71 | qfq | 19,676,664 | 452,520,368 | -0.04% |
| 2023-12-08 | 23.97 | 23.98 | 23.30 | 23.33 | 22.72 | qfq | 15,384,090 | 362,709,680 | -1.19% |
| 2023-12-07 | 23.80 | 23.91 | 23.21 | 23.61 | 22.99 | qfq | 20,808,966 | 489,872,693 | -0.80% |
| 2023-12-06 | 23.09 | 24.71 | 22.86 | 23.80 | 23.17 | qfq | 44,570,760 | 1,070,912,651 | 3.07% |
| 2023-12-05 | 23.14 | 23.85 | 22.93 | 23.09 | 22.48 | qfq | 19,786,869 | 464,156,273 | -0.69% |
| 2023-12-04 | 23.89 | 23.97 | 23.20 | 23.25 | 22.64 | qfq | 20,179,278 | 472,039,750 | -3.00% |
| 2023-12-01 | 24.20 | 24.30 | 23.68 | 23.97 | 23.34 | qfq | 12,470,576 | 298,097,056 | -0.95% |
| 2023-11-30 | 24.22 | 24.59 | 24.10 | 24.20 | 23.56 | qfq | 11,251,068 | 273,331,548 | -0.29% |
| 2023-11-29 | 24.96 | 25.07 | 24.18 | 24.27 | 23.63 | qfq | 19,193,567 | 468,636,521 | -2.73% |
| 2023-11-28 | 25.00 | 25.19 | 24.70 | 24.95 | 24.29 | qfq | 12,650,234 | 315,148,870 | -0.40% |
| 2023-11-27 | 25.48 | 25.48 | 24.85 | 25.05 | 24.39 | qfq | 13,276,370 | 333,285,478 | -1.96% |
| 2023-11-24 | 26.14 | 26.18 | 25.54 | 25.55 | 24.88 | qfq | 11,289,983 | 290,709,575 | -2.37% |
| 2023-11-23 | 26.17 | 26.33 | 25.96 | 26.17 | 25.48 | qfq | 10,392,524 | 271,260,711 | -0.23% |
| 2023-11-22 | 26.87 | 26.91 | 26.20 | 26.23 | 25.54 | qfq | 11,603,253 | 306,588,399 | -2.38% |
| 2023-11-21 | 27.13 | 27.44 | 26.87 | 26.87 | 26.16 | qfq | 11,865,944 | 322,015,654 | -0.92% |
| 2023-11-20 | 27.22 | 27.25 | 26.40 | 27.12 | 26.41 | qfq | 15,646,147 | 419,792,944 | -0.37% |
| 2023-11-17 | 27.06 | 27.23 | 26.80 | 27.22 | 26.50 | qfq | 11,284,591 | 304,983,389 | 0.41% |
| 2023-11-16 | 28.00 | 28.01 | 27.03 | 27.11 | 26.40 | qfq | 22,568,754 | 616,094,163 | -3.83% |
| 2023-11-15 | 28.30 | 28.63 | 27.98 | 28.19 | 27.45 | qfq | 19,771,414 | 559,814,242 | 1.08% |
| 2023-11-14 | 28.22 | 28.26 | 27.68 | 27.89 | 27.16 | qfq | 13,910,238 | 388,217,924 | -0.89% |
| 2023-11-13 | 28.08 | 28.98 | 27.95 | 28.14 | 27.40 | qfq | 18,931,882 | 535,961,832 | 0.39% |
| 2023-11-10 | 27.91 | 28.33 | 27.68 | 28.03 | 27.29 | qfq | 15,902,926 | 446,249,295 | -0.21% |
| 2023-11-09 | 27.75 | 28.47 | 27.70 | 28.09 | 27.35 | qfq | 21,049,273 | 592,357,450 | 0.72% |
| 2023-11-08 | 28.07 | 28.32 | 27.67 | 27.89 | 27.16 | qfq | 16,485,215 | 461,483,481 | -0.14% |
| 2023-11-07 | 28.59 | 28.59 | 27.64 | 27.93 | 27.20 | qfq | 24,012,928 | 670,381,271 | -2.27% |
| 2023-11-06 | 27.20 | 28.95 | 27.17 | 28.58 | 27.83 | qfq | 31,209,105 | 886,298,270 | 5.19% |
| 2023-11-03 | 27.03 | 27.27 | 26.66 | 27.17 | 26.46 | qfq | 12,556,640 | 339,636,367 | 0.97% |
| 2023-11-02 | 27.80 | 27.86 | 26.81 | 26.91 | 26.20 | qfq | 14,817,797 | 403,221,459 | -2.71% |
| 2023-11-01 | 27.84 | 27.95 | 27.24 | 27.66 | 26.93 | qfq | 13,786,537 | 380,497,790 | -0.54% |
| 2023-10-31 | 28.06 | 28.13 | 27.58 | 27.81 | 27.08 | qfq | 19,881,098 | 552,147,237 | -1.73% |
| 2023-10-30 | 26.81 | 28.49 | 26.70 | 28.30 | 27.56 | qfq | 37,040,515 | 1,034,283,388 | 4.74% |
| 2023-10-27 | 25.25 | 27.28 | 25.06 | 27.02 | 26.31 | qfq | 34,149,137 | 903,056,985 | 6.21% |
| 2023-10-26 | 25.03 | 25.58 | 24.51 | 25.44 | 24.77 | qfq | 20,453,230 | 510,264,108 | 0.75% |
| 2023-10-25 | 25.52 | 26.04 | 25.23 | 25.25 | 24.59 | qfq | 16,104,127 | 411,812,816 | -0.71% |
| 2023-10-24 | 25.72 | 25.88 | 25.16 | 25.43 | 24.76 | qfq | 16,565,344 | 421,668,655 | -0.51% |
| 2023-10-23 | 26.10 | 26.10 | 25.34 | 25.56 | 24.89 | qfq | 13,670,062 | 350,140,858 | -2.48% |
| 2023-10-20 | 25.65 | 26.65 | 25.58 | 26.21 | 25.52 | qfq | 20,941,647 | 548,087,685 | 1.87% |
| 2023-10-19 | 26.03 | 26.25 | 25.70 | 25.73 | 25.05 | qfq | 16,428,685 | 425,850,277 | -2.20% |
| 2023-10-18 | 26.93 | 26.93 | 26.31 | 26.31 | 25.62 | qfq | 15,731,922 | 416,510,363 | -2.88% |
| 2023-10-17 | 26.85 | 27.70 | 26.72 | 27.09 | 26.38 | qfq | 22,778,198 | 621,639,606 | 1.01% |
| 2023-10-16 | 27.91 | 27.91 | 26.68 | 26.82 | 26.12 | qfq | 19,318,540 | 521,302,128 | -3.49% |
| 2023-10-13 | 27.89 | 28.08 | 27.61 | 27.79 | 27.06 | qfq | 17,649,813 | 491,192,543 | -1.52% |
| 2023-10-12 | 26.62 | 28.44 | 26.58 | 28.22 | 27.48 | qfq | 49,420,801 | 1,369,347,353 | 6.49% |
| 2023-10-11 | 26.69 | 27.04 | 26.40 | 26.50 | 25.80 | qfq | 15,998,301 | 426,665,786 | -0.38% |
| 2023-10-10 | 26.87 | 27.43 | 26.60 | 26.60 | 25.90 | qfq | 17,091,288 | 460,516,530 | -1.04% |
| 2023-10-09 | 27.03 | 27.08 | 26.40 | 26.88 | 26.17 | qfq | 17,618,288 | 471,181,326 | -0.55% |
| 2023-09-28 | 27.25 | 27.56 | 26.97 | 27.03 | 26.32 | qfq | 15,836,155 | 430,210,296 | -0.52% |
| 2023-09-27 | 27.06 | 27.85 | 26.93 | 27.17 | 26.46 | qfq | 23,539,341 | 640,828,330 | 0.44% |
| 2023-09-26 | 28.02 | 28.04 | 27.03 | 27.05 | 26.34 | qfq | 23,715,889 | 648,993,155 | -3.43% |
| 2023-09-25 | 28.05 | 28.27 | 27.62 | 28.01 | 27.27 | qfq | 12,056,797 | 336,394,647 | -0.11% |
| 2023-09-22 | 27.74 | 28.07 | 27.61 | 28.04 | 27.30 | qfq | 11,993,444 | 334,049,725 | 1.05% |
| 2023-09-21 | 27.81 | 28.15 | 27.69 | 27.75 | 27.02 | qfq | 11,298,969 | 314,819,909 | -0.72% |
| 2023-09-20 | 28.44 | 28.47 | 27.95 | 27.95 | 27.22 | qfq | 11,097,097 | 311,753,234 | -1.90% |
| 2023-09-19 | 28.65 | 28.76 | 28.26 | 28.49 | 27.74 | qfq | 9,816,034 | 279,172,035 | -0.49% |
| 2023-09-18 | 27.87 | 29.07 | 27.77 | 28.63 | 27.88 | qfq | 18,346,879 | 524,477,589 | 2.07% |
| 2023-09-15 | 28.39 | 28.40 | 27.99 | 28.05 | 27.31 | qfq | 11,733,424 | 330,468,286 | -0.53% |
| 2023-09-14 | 28.50 | 28.74 | 28.08 | 28.20 | 27.46 | qfq | 11,142,340 | 315,316,901 | -1.50% |
| 2023-09-13 | 29.00 | 29.15 | 28.46 | 28.63 | 27.88 | qfq | 15,251,472 | 438,230,761 | -1.85% |
| 2023-09-12 | 28.61 | 29.62 | 28.50 | 29.17 | 28.40 | qfq | 24,321,981 | 708,286,297 | 2.28% |
| 2023-09-11 | 29.35 | 29.46 | 28.28 | 28.52 | 27.77 | qfq | 36,532,808 | 1,046,705,951 | -2.76% |
| 2023-09-08 | 31.53 | 31.53 | 28.43 | 29.33 | 28.56 | qfq | 48,752,004 | 1,423,095,400 | -7.12% |
| 2023-09-07 | 33.25 | 33.25 | 31.55 | 31.58 | 30.75 | qfq | 20,072,615 | 645,488,707 | -5.11% |
| 2023-09-06 | 33.31 | 33.37 | 32.82 | 33.28 | 32.41 | qfq | 9,480,299 | 313,265,739 | -0.06% |
| 2023-09-05 | 33.15 | 33.58 | 33.11 | 33.30 | 32.42 | qfq | 7,605,583 | 253,509,003 | -0.18% |
| 2023-09-04 | 32.86 | 33.42 | 32.50 | 33.36 | 32.48 | qfq | 11,207,221 | 371,634,065 | 1.52% |
| 2023-09-01 | 33.00 | 33.15 | 32.71 | 32.86 | 32.00 | qfq | 5,448,827 | 179,229,991 | 0.09% |
| 2023-08-31 | 33.15 | 33.19 | 32.60 | 32.83 | 31.97 | qfq | 7,713,888 | 253,668,338 | -0.97% |
| 2023-08-30 | 32.83 | 33.37 | 32.61 | 33.15 | 32.28 | qfq | 10,985,707 | 363,706,191 | 0.97% |
| 2023-08-29 | 32.51 | 33.40 | 32.42 | 32.83 | 31.97 | qfq | 20,626,178 | 679,026,122 | 0.92% |
| 2023-08-28 | 34.40 | 34.41 | 32.51 | 32.53 | 31.68 | qfq | 13,031,667 | 432,873,058 | 0.09% |
| 2023-08-25 | 32.91 | 32.99 | 32.23 | 32.50 | 31.65 | qfq | 11,443,711 | 371,789,877 | -1.60% |
| 2023-08-24 | 32.45 | 33.47 | 32.13 | 33.03 | 32.16 | qfq | 10,194,404 | 336,164,034 | 1.63% |
| 2023-08-23 | 33.80 | 33.88 | 32.21 | 32.50 | 31.65 | qfq | 17,205,976 | 564,323,339 | -3.85% |
| 2023-08-22 | 34.25 | 34.78 | 33.20 | 33.80 | 32.91 | qfq | 10,630,589 | 358,997,674 | -1.17% |
| 2023-08-21 | 34.80 | 34.92 | 34.20 | 34.20 | 33.30 | qfq | 8,446,394 | 291,241,815 | -1.89% |
| 2023-08-18 | 35.68 | 35.90 | 34.80 | 34.86 | 33.94 | qfq | 10,283,884 | 362,225,196 | -2.63% |
| 2023-08-17 | 35.80 | 36.14 | 35.31 | 35.80 | 34.86 | qfq | 7,909,262 | 283,281,284 | 0.00% |
| 2023-08-16 | 35.91 | 36.87 | 35.75 | 35.80 | 34.86 | qfq | 9,534,644 | 345,307,758 | -0.31% |
| 2023-08-15 | 36.20 | 36.57 | 35.49 | 35.91 | 34.97 | qfq | 11,232,593 | 402,916,499 | -1.56% |
| 2023-08-14 | 36.22 | 36.49 | 35.80 | 36.48 | 35.52 | qfq | 8,548,975 | 308,682,667 | -0.38% |
| 2023-08-11 | 37.38 | 37.53 | 36.62 | 36.62 | 35.66 | qfq | 7,269,631 | 269,024,304 | -1.98% |
| 2023-08-10 | 37.00 | 37.47 | 36.90 | 37.36 | 36.38 | qfq | 9,201,686 | 343,684,235 | 0.89% |
| 2023-08-09 | 37.21 | 37.48 | 36.67 | 37.03 | 36.06 | qfq | 9,966,809 | 370,706,053 | -0.46% |
| 2023-08-08 | 37.00 | 37.30 | 36.80 | 37.20 | 36.22 | qfq | 10,016,480 | 371,605,095 | 0.73% |
| 2023-08-07 | 36.57 | 37.10 | 36.35 | 36.93 | 35.96 | qfq | 10,865,126 | 399,937,211 | 0.96% |
| 2023-08-04 | 36.66 | 37.16 | 36.21 | 36.58 | 35.62 | qfq | 10,371,533 | 380,267,034 | 0.19% |
| 2023-08-03 | 36.30 | 36.70 | 36.10 | 36.51 | 35.55 | qfq | 8,852,353 | 321,885,578 | -0.05% |
| 2023-08-02 | 36.88 | 37.30 | 36.33 | 36.53 | 35.57 | qfq | 10,088,186 | 370,107,187 | -1.24% |
| 2023-08-01 | 36.60 | 37.60 | 36.31 | 36.99 | 36.02 | qfq | 14,987,091 | 555,132,038 | 0.46% |
| 2023-07-31 | 35.95 | 37.12 | 35.95 | 36.82 | 35.85 | qfq | 21,794,032 | 801,260,203 | 2.42% |
| 2023-07-28 | 35.30 | 36.05 | 34.94 | 35.95 | 35.01 | qfq | 14,227,549 | 506,458,935 | 1.04% |
| 2023-07-27 | 35.19 | 36.59 | 35.18 | 35.58 | 34.64 | qfq | 21,377,932 | 767,849,268 | 1.14% |
| 2023-07-26 | 34.83 | 35.42 | 34.58 | 35.18 | 34.26 | qfq | 18,356,870 | 645,276,876 | 1.00% |
| 2023-07-25 | 33.95 | 34.89 | 33.94 | 34.83 | 33.91 | qfq | 19,645,765 | 674,875,238 | 3.60% |
| 2023-07-24 | 34.20 | 34.28 | 33.53 | 33.62 | 32.74 | qfq | 16,823,756 | 567,551,384 | -2.04% |
| 2023-07-21 | 34.72 | 34.99 | 34.20 | 34.32 | 33.42 | qfq | 16,626,025 | 572,808,625 | -1.52% |
| 2023-07-20 | 35.10 | 35.68 | 34.80 | 34.85 | 33.93 | qfq | 16,174,608 | 568,155,453 | -0.68% |
| 2023-07-19 | 35.59 | 35.72 | 34.65 | 35.09 | 34.17 | qfq | 17,627,918 | 617,723,155 | -1.85% |
| 2023-07-18 | 35.98 | 36.38 | 35.68 | 35.75 | 34.81 | qfq | 15,616,765 | 560,382,200 | -1.08% |