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
宝通科技300031.SZ
最近收盘价18.842026-07-17
最近交易日2026-07-17
成交量（股）28,277,043
成交额（元）552,864,110
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-25 | 2026-07-03 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-02 | 2025-07-09 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-13 | cash_dividend | 0.06 | — | — | — | 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 | 20.02 | 20.59 | 18.63 | 18.84 | 18.84 | qfq | 28,277,043 | 552,864,110 | -5.89% |
| 2026-07-16 | 20.50 | 20.85 | 19.77 | 20.02 | 20.02 | qfq | 19,646,009 | 399,784,094 | -3.19% |
| 2026-07-15 | 20.69 | 20.94 | 20.26 | 20.68 | 20.68 | qfq | 18,495,326 | 381,947,669 | -0.29% |
| 2026-07-14 | 20.60 | 20.93 | 20.07 | 20.74 | 20.74 | qfq | 17,779,741 | 364,557,652 | 0.68% |
| 2026-07-13 | 22.87 | 22.91 | 20.45 | 20.60 | 20.60 | qfq | 32,713,128 | 689,570,040 | -9.25% |
| 2026-07-10 | 23.08 | 23.73 | 22.68 | 22.70 | 22.70 | qfq | 24,002,755 | 557,709,552 | -2.11% |
| 2026-07-09 | 23.18 | 23.88 | 22.68 | 23.19 | 23.19 | qfq | 22,757,040 | 528,290,912 | 0.00% |
| 2026-07-08 | 24.34 | 24.43 | 23.16 | 23.19 | 23.19 | qfq | 24,024,598 | 569,490,747 | -2.97% |
| 2026-07-07 | 25.25 | 26.91 | 23.71 | 23.90 | 23.90 | qfq | 31,073,216 | 784,598,940 | -5.65% |
| 2026-07-06 | 26.16 | 26.50 | 25.04 | 25.33 | 25.33 | qfq | 26,500,402 | 677,277,180 | -3.21% |
| 2026-07-03 | 27.38 | 27.60 | 26.00 | 26.17 | 26.17 | qfq | 30,121,371 | 806,481,190 | -3.43% |
| 2026-07-02 | 28.61 | 29.27 | 26.98 | 27.10 | 27.00 | qfq | 35,446,740 | 996,782,005 | -4.10% |
| 2026-07-01 | 28.76 | 29.26 | 27.86 | 28.26 | 28.16 | qfq | 22,130,785 | 629,813,874 | -1.09% |
| 2026-06-30 | 28.60 | 29.09 | 27.75 | 28.57 | 28.46 | qfq | 27,293,968 | 776,705,847 | 1.64% |
| 2026-06-29 | 29.96 | 30.73 | 27.89 | 28.11 | 28.01 | qfq | 33,908,816 | 990,445,279 | -6.21% |
| 2026-06-26 | 30.58 | 31.20 | 29.90 | 29.97 | 29.86 | qfq | 22,689,354 | 691,639,746 | -2.63% |
| 2026-06-25 | 30.57 | 31.67 | 30.12 | 30.78 | 30.67 | qfq | 24,822,890 | 764,208,104 | -0.06% |
| 2026-06-24 | 30.20 | 31.64 | 29.00 | 30.80 | 30.69 | qfq | 37,083,362 | 1,118,273,335 | 0.98% |
| 2026-06-23 | 31.49 | 31.96 | 30.26 | 30.50 | 30.39 | qfq | 31,674,594 | 981,008,878 | -3.14% |
| 2026-06-22 | 29.96 | 32.45 | 29.93 | 31.49 | 31.37 | qfq | 42,275,353 | 1,326,245,893 | 2.84% |
| 2026-06-18 | 28.31 | 31.60 | 27.60 | 30.62 | 30.51 | qfq | 57,505,287 | 1,721,764,916 | 8.74% |
| 2026-06-17 | 26.96 | 28.20 | 26.59 | 28.16 | 28.06 | qfq | 35,412,016 | 976,185,844 | 4.45% |
| 2026-06-16 | 27.04 | 28.00 | 26.87 | 26.96 | 26.86 | qfq | 26,319,626 | 718,114,968 | -1.28% |
| 2026-06-15 | 24.90 | 27.31 | 24.78 | 27.31 | 27.21 | qfq | 35,980,358 | 962,545,860 | 9.59% |
| 2026-06-12 | 25.94 | 26.02 | 24.74 | 24.92 | 24.83 | qfq | 24,536,928 | 617,551,887 | -2.85% |
| 2026-06-11 | 26.20 | 26.46 | 25.43 | 25.65 | 25.56 | qfq | 27,471,165 | 708,537,340 | -3.06% |
| 2026-06-10 | 26.30 | 27.05 | 26.01 | 26.46 | 26.36 | qfq | 29,432,446 | 780,827,308 | 0.49% |
| 2026-06-09 | 25.61 | 26.69 | 25.36 | 26.33 | 26.23 | qfq | 35,513,542 | 925,782,714 | 3.66% |
| 2026-06-08 | 24.89 | 25.65 | 24.51 | 25.40 | 25.31 | qfq | 30,012,242 | 756,811,480 | -0.51% |
| 2026-06-05 | 23.90 | 26.00 | 23.40 | 25.53 | 25.44 | qfq | 33,775,152 | 838,932,355 | 7.40% |
| 2026-06-04 | 23.27 | 24.40 | 23.11 | 23.77 | 23.68 | qfq | 20,377,782 | 487,811,495 | 1.24% |
| 2026-06-03 | 23.23 | 24.02 | 23.00 | 23.48 | 23.39 | qfq | 14,408,360 | 339,717,273 | 0.64% |
| 2026-06-02 | 24.35 | 24.49 | 23.17 | 23.33 | 23.24 | qfq | 16,266,374 | 384,075,696 | -4.81% |
| 2026-06-01 | 23.33 | 24.96 | 23.31 | 24.51 | 24.42 | qfq | 24,860,710 | 605,606,781 | 5.15% |
| 2026-05-29 | 24.38 | 24.73 | 23.12 | 23.31 | 23.22 | qfq | 19,242,080 | 456,721,460 | -4.78% |
| 2026-05-28 | 24.57 | 24.91 | 23.75 | 24.48 | 24.39 | qfq | 18,803,291 | 455,780,671 | -0.53% |
| 2026-05-27 | 25.47 | 25.54 | 24.31 | 24.61 | 24.52 | qfq | 25,200,230 | 625,487,278 | -3.75% |
| 2026-05-26 | 25.50 | 26.50 | 25.16 | 25.57 | 25.48 | qfq | 28,391,607 | 730,018,030 | 0.27% |
| 2026-05-25 | 26.19 | 26.88 | 24.93 | 25.50 | 25.41 | qfq | 23,005,208 | 586,516,468 | -0.70% |
| 2026-05-22 | 26.08 | 26.36 | 25.38 | 25.68 | 25.59 | qfq | 23,157,841 | 596,089,440 | -1.23% |
| 2026-05-21 | 26.84 | 27.28 | 25.89 | 26.00 | 25.90 | qfq | 34,422,323 | 918,810,487 | -2.99% |
| 2026-05-20 | 26.42 | 27.30 | 26.28 | 26.80 | 26.70 | qfq | 42,058,059 | 1,131,964,540 | 0.41% |
| 2026-05-19 | 24.55 | 26.96 | 24.41 | 26.69 | 26.59 | qfq | 54,672,532 | 1,429,610,706 | 8.06% |
| 2026-05-18 | 23.62 | 25.04 | 23.52 | 24.70 | 24.61 | qfq | 29,054,741 | 709,263,717 | 4.57% |
| 2026-05-15 | 22.99 | 24.41 | 22.85 | 23.62 | 23.53 | qfq | 20,209,273 | 479,542,472 | 3.14% |
| 2026-05-14 | 23.70 | 23.85 | 22.90 | 22.90 | 22.82 | qfq | 14,005,681 | 325,253,540 | -3.38% |
| 2026-05-13 | 23.84 | 23.94 | 23.36 | 23.70 | 23.61 | qfq | 13,153,882 | 310,902,958 | -0.63% |
| 2026-05-12 | 24.08 | 24.41 | 23.76 | 23.85 | 23.76 | qfq | 12,972,718 | 312,271,591 | -1.53% |
| 2026-05-11 | 23.89 | 24.63 | 23.89 | 24.22 | 24.13 | qfq | 17,878,665 | 431,483,551 | 0.54% |
| 2026-05-08 | 23.43 | 24.65 | 23.43 | 24.09 | 24.00 | qfq | 19,313,675 | 466,990,916 | 2.03% |
| 2026-05-07 | 23.20 | 23.73 | 22.87 | 23.61 | 23.52 | qfq | 14,663,637 | 341,854,201 | 1.86% |
| 2026-05-06 | 23.26 | 23.55 | 23.13 | 23.18 | 23.09 | qfq | 15,175,033 | 353,910,811 | 0.22% |
| 2026-04-30 | 23.01 | 23.39 | 22.90 | 23.13 | 23.04 | qfq | 12,830,412 | 297,558,116 | 0.48% |
| 2026-04-29 | 22.77 | 23.49 | 22.33 | 23.02 | 22.94 | qfq | 18,677,779 | 431,406,731 | 0.22% |
| 2026-04-28 | 22.98 | 23.99 | 22.76 | 22.97 | 22.89 | qfq | 23,620,405 | 546,916,544 | 1.19% |
| 2026-04-27 | 20.71 | 22.72 | 20.70 | 22.70 | 22.62 | qfq | 21,668,729 | 476,641,249 | 9.29% |
| 2026-04-24 | 21.00 | 21.12 | 20.60 | 20.77 | 20.69 | qfq | 5,704,174 | 118,576,159 | -1.42% |
| 2026-04-23 | 21.58 | 21.69 | 20.99 | 21.07 | 20.99 | qfq | 7,405,034 | 157,206,214 | -2.45% |
| 2026-04-22 | 21.41 | 21.69 | 21.39 | 21.60 | 21.52 | qfq | 4,440,431 | 95,786,733 | 0.23% |
| 2026-04-21 | 21.65 | 21.70 | 21.43 | 21.55 | 21.47 | qfq | 5,262,477 | 113,530,889 | -0.42% |
| 2026-04-20 | 21.48 | 21.85 | 21.41 | 21.64 | 21.56 | qfq | 6,154,917 | 133,049,184 | 0.84% |
| 2026-04-17 | 21.29 | 21.53 | 21.09 | 21.46 | 21.38 | qfq | 6,027,884 | 128,502,131 | 0.37% |
| 2026-04-16 | 21.12 | 21.48 | 21.07 | 21.38 | 21.30 | qfq | 8,303,081 | 177,247,349 | 2.20% |
| 2026-04-15 | 21.18 | 21.40 | 20.92 | 20.92 | 20.84 | qfq | 5,385,022 | 113,925,150 | -0.95% |
| 2026-04-14 | 21.25 | 21.36 | 20.91 | 21.12 | 21.04 | qfq | 4,983,885 | 105,133,916 | 0.28% |
| 2026-04-13 | 21.05 | 21.16 | 20.91 | 21.06 | 20.98 | qfq | 5,048,478 | 106,169,140 | -0.66% |
| 2026-04-10 | 21.25 | 21.53 | 21.16 | 21.20 | 21.12 | qfq | 5,455,644 | 116,565,046 | 0.38% |
| 2026-04-09 | 21.03 | 21.22 | 20.94 | 21.12 | 21.04 | qfq | 6,107,202 | 128,816,254 | -0.56% |
| 2026-04-08 | 20.60 | 21.27 | 20.59 | 21.24 | 21.16 | qfq | 9,037,310 | 189,606,215 | 5.25% |
| 2026-04-07 | 20.25 | 20.33 | 20.02 | 20.18 | 20.11 | qfq | 3,448,864 | 69,562,566 | 0.10% |
| 2026-04-03 | 20.53 | 20.59 | 20.01 | 20.16 | 20.09 | qfq | 4,774,306 | 96,788,082 | -1.42% |
| 2026-04-02 | 20.46 | 20.69 | 20.26 | 20.45 | 20.37 | qfq | 6,069,716 | 124,108,346 | -0.78% |
| 2026-04-01 | 20.65 | 20.70 | 20.39 | 20.61 | 20.53 | qfq | 5,636,795 | 115,864,071 | 1.23% |
| 2026-03-31 | 20.52 | 20.65 | 20.28 | 20.36 | 20.28 | qfq | 4,570,100 | 93,374,406 | -0.73% |
| 2026-03-30 | 20.03 | 20.55 | 19.75 | 20.51 | 20.43 | qfq | 5,841,128 | 117,824,841 | 1.43% |
| 2026-03-27 | 19.88 | 20.29 | 19.87 | 20.22 | 20.15 | qfq | 5,031,946 | 101,327,656 | 0.30% |
| 2026-03-26 | 20.36 | 20.67 | 20.09 | 20.16 | 20.09 | qfq | 6,482,333 | 131,923,554 | -0.74% |
| 2026-03-25 | 19.71 | 20.39 | 19.69 | 20.31 | 20.24 | qfq | 7,905,958 | 158,707,908 | 3.52% |
| 2026-03-24 | 19.67 | 19.76 | 19.28 | 19.62 | 19.55 | qfq | 5,551,719 | 108,295,835 | 1.29% |
| 2026-03-23 | 20.18 | 20.31 | 19.21 | 19.37 | 19.30 | qfq | 9,754,936 | 192,697,715 | -4.96% |
| 2026-03-20 | 20.90 | 21.10 | 20.37 | 20.38 | 20.30 | qfq | 7,367,700 | 151,992,194 | -2.53% |
| 2026-03-19 | 20.90 | 21.13 | 20.70 | 20.91 | 20.83 | qfq | 7,905,680 | 165,276,287 | -1.09% |
| 2026-03-18 | 20.95 | 21.20 | 20.76 | 21.14 | 21.06 | qfq | 5,815,300 | 122,010,663 | 1.05% |
| 2026-03-17 | 21.21 | 21.30 | 20.89 | 20.92 | 20.84 | qfq | 8,296,203 | 175,134,963 | -1.13% |
| 2026-03-16 | 21.50 | 21.56 | 20.82 | 21.16 | 21.08 | qfq | 12,759,412 | 268,844,051 | -2.67% |
| 2026-03-13 | 21.31 | 22.27 | 21.31 | 21.74 | 21.66 | qfq | 14,663,438 | 320,889,319 | 2.16% |
| 2026-03-12 | 21.37 | 21.49 | 21.16 | 21.28 | 21.20 | qfq | 4,947,402 | 105,459,658 | -0.56% |
| 2026-03-11 | 21.55 | 21.68 | 21.32 | 21.40 | 21.32 | qfq | 5,997,382 | 128,784,166 | -0.79% |
| 2026-03-10 | 21.36 | 21.72 | 21.33 | 21.57 | 21.49 | qfq | 7,344,613 | 157,969,873 | 1.89% |
| 2026-03-09 | 21.01 | 21.24 | 20.53 | 21.17 | 21.09 | qfq | 9,312,733 | 193,918,574 | -0.24% |
| 2026-03-06 | 21.00 | 21.23 | 20.93 | 21.22 | 21.14 | qfq | 5,499,750 | 116,273,528 | 0.43% |
| 2026-03-05 | 21.15 | 21.47 | 20.94 | 21.13 | 21.05 | qfq | 8,848,100 | 186,991,285 | 1.44% |
| 2026-03-04 | 21.05 | 21.28 | 20.76 | 20.83 | 20.75 | qfq | 9,722,396 | 204,233,586 | -1.61% |
| 2026-03-03 | 22.33 | 22.37 | 21.06 | 21.17 | 21.09 | qfq | 13,177,864 | 284,547,086 | -4.77% |
| 2026-03-02 | 22.81 | 23.08 | 22.15 | 22.23 | 22.15 | qfq | 14,826,904 | 333,259,241 | -4.14% |
| 2026-02-27 | 23.00 | 23.27 | 22.93 | 23.19 | 23.10 | qfq | 7,882,311 | 182,470,397 | 0.61% |
| 2026-02-26 | 23.18 | 23.35 | 22.98 | 23.05 | 22.96 | qfq | 8,888,277 | 205,561,611 | -0.56% |
| 2026-02-25 | 23.30 | 23.47 | 23.15 | 23.18 | 23.09 | qfq | 8,913,807 | 207,832,612 | -0.47% |
| 2026-02-24 | 23.57 | 23.59 | 23.08 | 23.29 | 23.20 | qfq | 8,849,291 | 206,063,734 | 0.82% |
| 2026-02-13 | 23.33 | 23.54 | 23.10 | 23.10 | 23.01 | qfq | 8,287,325 | 193,360,047 | -1.37% |
| 2026-02-12 | 23.31 | 23.55 | 23.10 | 23.42 | 23.33 | qfq | 8,598,789 | 200,623,428 | 0.47% |
| 2026-02-11 | 23.47 | 23.71 | 23.30 | 23.31 | 23.22 | qfq | 9,853,637 | 231,391,608 | -1.02% |
| 2026-02-10 | 22.94 | 23.83 | 22.85 | 23.55 | 23.46 | qfq | 16,780,705 | 393,712,120 | 2.53% |
| 2026-02-09 | 22.76 | 23.00 | 22.70 | 22.97 | 22.89 | qfq | 7,122,236 | 163,107,664 | 2.68% |
| 2026-02-06 | 22.41 | 22.73 | 22.05 | 22.37 | 22.29 | qfq | 7,847,200 | 176,151,368 | -0.62% |
| 2026-02-05 | 22.60 | 22.87 | 22.50 | 22.51 | 22.43 | qfq | 6,124,500 | 138,526,674 | -1.49% |
| 2026-02-04 | 23.18 | 23.18 | 22.56 | 22.85 | 22.77 | qfq | 8,859,352 | 202,037,547 | -1.47% |
| 2026-02-03 | 22.70 | 23.22 | 22.69 | 23.19 | 23.10 | qfq | 10,745,240 | 247,569,228 | 2.84% |
| 2026-02-02 | 22.95 | 23.38 | 22.55 | 22.55 | 22.47 | qfq | 10,549,815 | 242,311,981 | -2.51% |
| 2026-01-30 | 23.42 | 23.49 | 22.95 | 23.13 | 23.04 | qfq | 12,015,792 | 278,444,767 | -1.70% |
| 2026-01-29 | 23.53 | 24.20 | 23.08 | 23.53 | 23.44 | qfq | 16,307,314 | 388,176,304 | -0.63% |
| 2026-01-28 | 23.55 | 24.24 | 23.50 | 23.68 | 23.59 | qfq | 15,384,053 | 366,131,797 | 0.51% |
| 2026-01-27 | 23.54 | 23.80 | 23.03 | 23.56 | 23.47 | qfq | 11,385,297 | 265,903,341 | 0.04% |
| 2026-01-26 | 24.24 | 24.32 | 23.17 | 23.55 | 23.46 | qfq | 17,916,713 | 422,533,805 | -2.69% |
| 2026-01-23 | 23.89 | 24.20 | 23.81 | 24.20 | 24.11 | qfq | 13,165,838 | 316,720,806 | 1.64% |
| 2026-01-22 | 23.78 | 24.16 | 23.72 | 23.81 | 23.72 | qfq | 10,020,900 | 239,151,502 | 0.29% |
| 2026-01-21 | 23.54 | 24.04 | 23.51 | 23.74 | 23.65 | qfq | 10,515,017 | 250,128,505 | -0.29% |
| 2026-01-20 | 24.24 | 24.42 | 23.50 | 23.81 | 23.72 | qfq | 13,571,445 | 323,558,155 | -1.12% |
| 2026-01-19 | 24.47 | 24.57 | 24.02 | 24.08 | 23.99 | qfq | 14,776,550 | 358,524,751 | -1.59% |
| 2026-01-16 | 24.99 | 25.08 | 24.10 | 24.47 | 24.38 | qfq | 22,878,795 | 561,085,198 | -2.43% |
| 2026-01-15 | 25.11 | 25.60 | 24.85 | 25.08 | 24.99 | qfq | 24,328,360 | 610,253,831 | -2.18% |
| 2026-01-14 | 25.35 | 26.48 | 25.01 | 25.64 | 25.55 | qfq | 49,535,788 | 1,276,394,588 | 2.81% |
| 2026-01-13 | 25.60 | 26.26 | 24.68 | 24.94 | 24.85 | qfq | 42,198,796 | 1,070,812,812 | -0.91% |
| 2026-01-12 | 24.19 | 25.20 | 24.19 | 25.17 | 25.08 | qfq | 32,628,611 | 808,465,467 | 4.92% |
| 2026-01-09 | 23.33 | 24.12 | 23.28 | 23.99 | 23.90 | qfq | 20,562,633 | 486,464,869 | 2.78% |
| 2026-01-08 | 23.06 | 23.45 | 23.01 | 23.34 | 23.25 | qfq | 13,496,331 | 314,084,870 | 1.26% |
| 2026-01-07 | 23.12 | 23.52 | 22.94 | 23.05 | 22.96 | qfq | 12,030,197 | 279,271,005 | -0.77% |
| 2026-01-06 | 23.11 | 23.38 | 22.98 | 23.23 | 23.14 | qfq | 12,438,966 | 288,603,847 | 0.00% |
| 2026-01-05 | 22.68 | 23.23 | 22.67 | 23.23 | 23.14 | qfq | 13,894,376 | 319,508,135 | 2.20% |
| 2025-12-31 | 22.80 | 22.99 | 22.72 | 22.73 | 22.65 | qfq | 9,493,300 | 216,737,081 | -0.48% |
| 2025-12-30 | 22.27 | 22.94 | 22.26 | 22.84 | 22.76 | qfq | 13,894,365 | 316,071,609 | 2.01% |
| 2025-12-29 | 22.32 | 22.48 | 22.15 | 22.39 | 22.31 | qfq | 7,737,503 | 172,955,192 | 0.31% |
| 2025-12-26 | 22.21 | 22.57 | 22.12 | 22.32 | 22.24 | qfq | 9,633,392 | 215,581,713 | -0.49% |
| 2025-12-25 | 22.21 | 22.76 | 22.03 | 22.43 | 22.35 | qfq | 12,251,533 | 274,342,303 | 0.58% |
| 2025-12-24 | 21.53 | 22.56 | 21.49 | 22.30 | 22.22 | qfq | 13,645,001 | 301,740,767 | 3.34% |
| 2025-12-23 | 21.57 | 21.71 | 21.42 | 21.58 | 21.50 | qfq | 5,163,604 | 111,228,591 | -0.23% |
| 2025-12-22 | 21.44 | 21.78 | 21.32 | 21.63 | 21.55 | qfq | 6,209,832 | 134,135,853 | 1.60% |
| 2025-12-19 | 21.22 | 21.40 | 21.12 | 21.29 | 21.21 | qfq | 5,479,929 | 116,581,002 | 0.80% |
| 2025-12-18 | 20.92 | 21.68 | 20.85 | 21.12 | 21.04 | qfq | 8,251,904 | 175,472,124 | 0.52% |
| 2025-12-17 | 20.88 | 21.08 | 20.60 | 21.01 | 20.93 | qfq | 5,815,667 | 121,166,924 | 1.06% |
| 2025-12-16 | 21.38 | 21.45 | 20.76 | 20.79 | 20.71 | qfq | 8,216,318 | 172,261,884 | -3.12% |
| 2025-12-15 | 21.64 | 21.87 | 21.40 | 21.46 | 21.38 | qfq | 5,054,445 | 109,270,730 | -1.29% |
| 2025-12-12 | 21.65 | 22.03 | 21.58 | 21.74 | 21.66 | qfq | 5,193,642 | 113,468,740 | 0.37% |
| 2025-12-11 | 22.19 | 22.30 | 21.65 | 21.66 | 21.58 | qfq | 6,115,628 | 133,857,058 | -2.43% |
| 2025-12-10 | 22.12 | 22.27 | 21.94 | 22.20 | 22.12 | qfq | 5,133,349 | 113,660,813 | -0.27% |
| 2025-12-09 | 22.36 | 22.52 | 22.11 | 22.26 | 22.18 | qfq | 6,555,400 | 146,169,120 | -0.85% |
| 2025-12-08 | 22.15 | 22.61 | 22.15 | 22.45 | 22.37 | qfq | 7,556,310 | 169,367,956 | 1.54% |
| 2025-12-05 | 21.93 | 22.12 | 21.69 | 22.11 | 22.03 | qfq | 5,905,671 | 129,577,321 | 0.77% |
| 2025-12-04 | 22.08 | 22.15 | 21.67 | 21.94 | 21.86 | qfq | 5,582,000 | 122,354,371 | 0.27% |
| 2025-12-03 | 22.43 | 22.48 | 21.79 | 21.88 | 21.80 | qfq | 8,263,700 | 181,943,580 | -2.58% |
| 2025-12-02 | 22.55 | 22.80 | 22.31 | 22.46 | 22.38 | qfq | 8,398,355 | 189,368,842 | -0.58% |
| 2025-12-01 | 22.20 | 22.60 | 22.12 | 22.59 | 22.51 | qfq | 9,289,729 | 208,437,807 | 1.80% |
| 2025-11-28 | 22.25 | 22.40 | 22.11 | 22.19 | 22.11 | qfq | 5,105,308 | 113,430,597 | -0.31% |
| 2025-11-27 | 22.25 | 22.56 | 22.21 | 22.26 | 22.18 | qfq | 5,729,882 | 128,426,918 | 0.00% |
| 2025-11-26 | 22.52 | 22.69 | 22.23 | 22.26 | 22.18 | qfq | 7,870,357 | 176,621,498 | -1.50% |
| 2025-11-25 | 22.26 | 22.74 | 22.18 | 22.60 | 22.52 | qfq | 12,071,073 | 272,701,421 | 2.36% |
| 2025-11-24 | 21.63 | 22.17 | 21.37 | 22.08 | 22.00 | qfq | 9,061,285 | 198,208,121 | 2.94% |
| 2025-11-21 | 21.60 | 22.10 | 21.34 | 21.45 | 21.37 | qfq | 9,342,680 | 202,090,363 | -1.83% |
| 2025-11-20 | 22.40 | 22.47 | 21.85 | 21.85 | 21.77 | qfq | 6,786,850 | 149,845,347 | -1.84% |
| 2025-11-19 | 22.63 | 22.70 | 22.13 | 22.26 | 22.18 | qfq | 6,914,756 | 154,535,406 | -1.85% |
| 2025-11-18 | 22.46 | 22.85 | 22.28 | 22.68 | 22.60 | qfq | 8,558,599 | 193,959,659 | 0.98% |
| 2025-11-17 | 22.12 | 22.57 | 22.10 | 22.46 | 22.38 | qfq | 5,769,786 | 129,352,748 | 1.08% |
| 2025-11-14 | 22.40 | 22.60 | 22.22 | 22.22 | 22.14 | qfq | 6,274,175 | 140,685,898 | -1.55% |
| 2025-11-13 | 22.50 | 22.63 | 22.33 | 22.57 | 22.49 | qfq | 5,958,272 | 134,106,427 | 0.36% |
| 2025-11-12 | 22.72 | 22.85 | 22.42 | 22.49 | 22.41 | qfq | 6,040,673 | 136,554,239 | -1.06% |
| 2025-11-11 | 22.83 | 23.03 | 22.66 | 22.73 | 22.65 | qfq | 6,300,151 | 143,638,849 | -0.53% |
| 2025-11-10 | 22.76 | 23.03 | 22.76 | 22.85 | 22.77 | qfq | 5,791,200 | 132,578,158 | 0.44% |
| 2025-11-07 | 22.93 | 23.04 | 22.75 | 22.75 | 22.67 | qfq | 7,348,254 | 167,958,033 | -1.34% |
| 2025-11-06 | 23.18 | 23.25 | 22.90 | 23.06 | 22.97 | qfq | 7,810,822 | 179,827,413 | -0.47% |
| 2025-11-05 | 23.09 | 23.38 | 22.77 | 23.17 | 23.08 | qfq | 8,350,135 | 192,856,733 | -0.98% |
| 2025-11-04 | 23.58 | 23.65 | 23.21 | 23.40 | 23.31 | qfq | 7,521,403 | 175,751,249 | -0.72% |
| 2025-11-03 | 23.41 | 23.64 | 23.25 | 23.57 | 23.48 | qfq | 10,687,066 | 250,903,147 | 1.20% |
| 2025-10-31 | 22.90 | 23.46 | 22.90 | 23.29 | 23.20 | qfq | 8,406,782 | 195,573,116 | 1.88% |
| 2025-10-30 | 23.46 | 23.46 | 22.70 | 22.86 | 22.78 | qfq | 8,883,755 | 204,837,867 | -1.85% |
| 2025-10-29 | 23.22 | 23.66 | 23.08 | 23.29 | 23.20 | qfq | 10,385,583 | 242,227,865 | 0.43% |
| 2025-10-28 | 22.76 | 23.21 | 22.55 | 23.19 | 23.10 | qfq | 11,739,200 | 269,918,419 | 1.89% |
| 2025-10-27 | 22.95 | 23.00 | 22.70 | 22.76 | 22.68 | qfq | 8,888,960 | 203,000,479 | 0.26% |
| 2025-10-24 | 22.47 | 22.74 | 22.45 | 22.70 | 22.62 | qfq | 7,419,161 | 168,047,169 | 0.75% |
| 2025-10-23 | 22.42 | 22.55 | 22.05 | 22.53 | 22.45 | qfq | 8,417,268 | 187,694,290 | 1.03% |
| 2025-10-22 | 22.30 | 22.55 | 22.24 | 22.30 | 22.22 | qfq | 6,899,013 | 154,318,016 | -0.58% |
| 2025-10-21 | 22.50 | 22.53 | 22.31 | 22.43 | 22.35 | qfq | 8,610,880 | 193,017,557 | 0.27% |
| 2025-10-20 | 22.80 | 22.80 | 22.26 | 22.37 | 22.29 | qfq | 6,396,411 | 143,636,986 | 0.77% |
| 2025-10-17 | 22.94 | 23.10 | 22.20 | 22.20 | 22.12 | qfq | 10,049,796 | 226,556,381 | -3.44% |
| 2025-10-16 | 23.45 | 23.45 | 22.92 | 22.99 | 22.91 | qfq | 8,482,717 | 196,109,366 | -2.21% |
| 2025-10-15 | 23.20 | 23.51 | 22.85 | 23.51 | 23.42 | qfq | 8,727,061 | 202,958,743 | 1.73% |
| 2025-10-14 | 23.82 | 23.90 | 23.02 | 23.11 | 23.02 | qfq | 12,159,538 | 285,332,990 | -2.16% |
| 2025-10-13 | 23.35 | 23.68 | 22.84 | 23.62 | 23.53 | qfq | 13,346,790 | 312,415,078 | -2.56% |
| 2025-10-10 | 24.70 | 24.85 | 24.18 | 24.24 | 24.15 | qfq | 13,448,936 | 327,839,800 | -2.22% |
| 2025-10-09 | 24.69 | 24.91 | 24.28 | 24.79 | 24.70 | qfq | 15,397,214 | 379,325,897 | 0.73% |
| 2025-09-30 | 24.80 | 25.03 | 24.60 | 24.61 | 24.52 | qfq | 13,058,147 | 323,516,860 | -0.73% |
| 2025-09-29 | 24.70 | 24.89 | 24.39 | 24.79 | 24.70 | qfq | 14,147,953 | 348,681,902 | -0.40% |
| 2025-09-26 | 25.85 | 26.03 | 24.84 | 24.89 | 24.80 | qfq | 27,007,740 | 679,288,529 | -3.86% |
| 2025-09-25 | 25.69 | 26.39 | 25.61 | 25.89 | 25.79 | qfq | 17,964,429 | 468,152,089 | 0.74% |
| 2025-09-24 | 25.07 | 25.77 | 24.85 | 25.70 | 25.61 | qfq | 16,668,866 | 423,533,838 | 2.07% |
| 2025-09-23 | 25.61 | 25.80 | 24.64 | 25.18 | 25.09 | qfq | 19,319,653 | 484,340,091 | -2.40% |
| 2025-09-22 | 25.80 | 26.14 | 25.45 | 25.80 | 25.70 | qfq | 16,622,950 | 428,163,776 | -0.39% |
| 2025-09-19 | 26.40 | 27.13 | 25.85 | 25.90 | 25.80 | qfq | 27,135,372 | 714,950,106 | -1.89% |
| 2025-09-18 | 26.75 | 27.54 | 26.19 | 26.40 | 26.30 | qfq | 41,806,778 | 1,129,667,494 | -0.83% |
| 2025-09-17 | 26.20 | 26.90 | 26.03 | 26.62 | 26.52 | qfq | 23,581,990 | 623,420,754 | 1.56% |
| 2025-09-16 | 25.58 | 26.25 | 25.48 | 26.21 | 26.11 | qfq | 24,895,167 | 645,973,302 | 2.50% |
| 2025-09-15 | 25.26 | 25.99 | 25.19 | 25.57 | 25.48 | qfq | 17,320,218 | 444,174,362 | 1.15% |
| 2025-09-12 | 25.59 | 25.83 | 25.23 | 25.28 | 25.19 | qfq | 14,926,162 | 380,475,858 | -1.56% |
| 2025-09-11 | 25.00 | 25.70 | 24.66 | 25.68 | 25.59 | qfq | 18,225,561 | 460,574,110 | 2.27% |
| 2025-09-10 | 25.28 | 25.57 | 24.97 | 25.11 | 25.02 | qfq | 11,660,794 | 294,291,558 | -0.67% |
| 2025-09-09 | 25.50 | 25.79 | 25.20 | 25.28 | 25.19 | qfq | 12,460,843 | 317,064,571 | -1.25% |
| 2025-09-08 | 25.14 | 25.78 | 25.08 | 25.60 | 25.51 | qfq | 15,434,297 | 392,965,319 | 1.15% |
| 2025-09-05 | 24.50 | 25.48 | 24.20 | 25.31 | 25.22 | qfq | 16,699,959 | 417,326,235 | 4.11% |
| 2025-09-04 | 24.93 | 25.25 | 24.03 | 24.31 | 24.22 | qfq | 17,357,868 | 429,632,354 | -2.76% |
| 2025-09-03 | 25.70 | 26.16 | 25.00 | 25.00 | 24.91 | qfq | 18,124,991 | 463,457,369 | -1.69% |
| 2025-09-02 | 25.88 | 25.97 | 24.90 | 25.43 | 25.34 | qfq | 23,994,311 | 608,436,680 | -1.89% |
| 2025-09-01 | 26.08 | 26.47 | 25.78 | 25.92 | 25.82 | qfq | 17,234,855 | 448,127,838 | -0.73% |
| 2025-08-29 | 26.62 | 26.68 | 26.03 | 26.11 | 26.01 | qfq | 22,460,421 | 590,483,293 | -2.36% |
| 2025-08-28 | 26.76 | 27.04 | 25.66 | 26.74 | 26.64 | qfq | 36,150,093 | 954,070,626 | -0.07% |
| 2025-08-27 | 27.29 | 28.08 | 26.71 | 26.76 | 26.66 | qfq | 47,928,008 | 1,320,562,217 | -1.62% |
| 2025-08-26 | 26.92 | 27.43 | 26.71 | 27.20 | 27.10 | qfq | 35,815,201 | 975,546,278 | 1.00% |
| 2025-08-25 | 26.95 | 27.16 | 26.62 | 26.93 | 26.83 | qfq | 31,681,241 | 851,696,221 | 0.37% |
| 2025-08-22 | 26.31 | 26.85 | 26.28 | 26.83 | 26.73 | qfq | 30,161,563 | 803,240,112 | 1.67% |
| 2025-08-21 | 26.50 | 26.82 | 26.23 | 26.39 | 26.29 | qfq | 25,580,278 | 679,265,778 | -0.45% |
| 2025-08-20 | 26.39 | 26.65 | 26.03 | 26.51 | 26.41 | qfq | 23,084,439 | 608,289,295 | -0.26% |
| 2025-08-19 | 26.60 | 27.02 | 26.14 | 26.58 | 26.48 | qfq | 26,801,752 | 710,740,093 | -0.19% |
| 2025-08-18 | 26.36 | 26.76 | 26.36 | 26.63 | 26.53 | qfq | 28,526,044 | 758,267,583 | 1.18% |
| 2025-08-15 | 25.96 | 26.44 | 25.89 | 26.32 | 26.22 | qfq | 22,298,768 | 585,306,091 | 1.23% |
| 2025-08-14 | 26.66 | 26.95 | 25.80 | 26.00 | 25.90 | qfq | 31,163,795 | 821,700,231 | -2.84% |
| 2025-08-13 | 26.63 | 27.08 | 26.37 | 26.76 | 26.66 | qfq | 27,212,317 | 725,253,479 | 0.75% |
| 2025-08-12 | 27.20 | 27.29 | 26.47 | 26.56 | 26.46 | qfq | 39,521,892 | 1,056,489,116 | -3.17% |
| 2025-08-11 | 27.31 | 27.74 | 26.92 | 27.43 | 27.33 | qfq | 39,739,616 | 1,087,583,943 | 1.18% |
| 2025-08-08 | 29.00 | 29.03 | 26.90 | 27.11 | 27.01 | qfq | 68,371,095 | 1,872,394,430 | -6.52% |
| 2025-08-07 | 27.80 | 29.18 | 27.50 | 29.00 | 28.89 | qfq | 75,369,739 | 2,130,950,925 | 6.74% |
| 2025-08-06 | 25.59 | 27.57 | 25.59 | 27.17 | 27.07 | qfq | 72,780,246 | 1,940,584,940 | 8.99% |
| 2025-08-05 | 24.65 | 24.95 | 24.60 | 24.93 | 24.84 | qfq | 16,501,066 | 409,427,131 | 0.93% |
| 2025-08-04 | 24.05 | 24.74 | 23.93 | 24.70 | 24.61 | qfq | 15,968,671 | 390,387,326 | 1.65% |
| 2025-08-01 | 24.20 | 24.49 | 23.82 | 24.30 | 24.21 | qfq | 14,301,586 | 345,031,727 | 0.33% |
| 2025-07-31 | 24.69 | 24.87 | 24.10 | 24.22 | 24.13 | qfq | 18,207,700 | 447,008,493 | -2.30% |
| 2025-07-30 | 25.12 | 25.22 | 24.55 | 24.79 | 24.70 | qfq | 19,782,165 | 492,807,778 | -1.94% |
| 2025-07-29 | 24.39 | 25.48 | 24.30 | 25.28 | 25.19 | qfq | 31,791,809 | 795,235,969 | 3.18% |
| 2025-07-28 | 24.68 | 24.84 | 24.42 | 24.50 | 24.41 | qfq | 12,031,401 | 296,173,141 | -0.89% |
| 2025-07-25 | 24.62 | 24.75 | 24.46 | 24.72 | 24.63 | qfq | 12,406,500 | 305,089,873 | 0.24% |
| 2025-07-24 | 24.46 | 24.83 | 24.40 | 24.66 | 24.57 | qfq | 11,243,526 | 276,968,418 | 0.86% |
| 2025-07-23 | 24.71 | 24.86 | 24.42 | 24.45 | 24.36 | qfq | 15,737,354 | 386,506,018 | -1.77% |
| 2025-07-22 | 25.00 | 25.24 | 24.72 | 24.89 | 24.80 | qfq | 20,465,056 | 509,899,543 | -1.62% |
| 2025-07-21 | 24.14 | 25.80 | 24.14 | 25.30 | 25.21 | qfq | 42,237,863 | 1,065,516,356 | 5.50% |
| 2025-07-18 | 24.22 | 24.38 | 23.85 | 23.98 | 23.89 | qfq | 14,974,816 | 360,507,699 | -0.91% |
| 2025-07-17 | 23.59 | 24.20 | 23.48 | 24.20 | 24.11 | qfq | 19,931,700 | 477,317,869 | 2.20% |
| 2025-07-16 | 23.50 | 24.17 | 23.46 | 23.68 | 23.59 | qfq | 17,080,131 | 407,345,515 | 0.64% |
| 2025-07-15 | 23.56 | 23.77 | 23.15 | 23.53 | 23.44 | qfq | 13,643,392 | 319,711,523 | -0.42% |
| 2025-07-14 | 23.49 | 23.99 | 23.19 | 23.63 | 23.54 | qfq | 13,979,031 | 328,998,741 | 0.55% |
| 2025-07-11 | 23.52 | 23.64 | 23.20 | 23.50 | 23.41 | qfq | 12,679,000 | 296,903,547 | 0.26% |
| 2025-07-10 | 23.73 | 23.79 | 23.40 | 23.44 | 23.35 | qfq | 11,008,066 | 258,927,913 | -1.22% |
| 2025-07-09 | 23.85 | 24.28 | 23.67 | 23.73 | 23.64 | qfq | 15,029,399 | 359,733,121 | -0.42% |
| 2025-07-08 | 23.00 | 23.92 | 22.93 | 23.83 | 23.64 | qfq | 29,842,167 | 702,692,739 | -2.58% |
| 2025-07-07 | 24.70 | 24.98 | 24.42 | 24.46 | 24.27 | qfq | 14,015,684 | 345,169,338 | -1.01% |
| 2025-07-04 | 24.67 | 25.16 | 24.42 | 24.71 | 24.52 | qfq | 21,090,623 | 524,300,420 | 0.12% |
| 2025-07-03 | 24.79 | 25.03 | 24.51 | 24.68 | 24.49 | qfq | 14,611,378 | 360,746,465 | -1.20% |
| 2025-07-02 | 24.81 | 25.20 | 24.57 | 24.98 | 24.78 | qfq | 20,501,465 | 510,512,932 | 0.32% |
| 2025-07-01 | 24.90 | 25.07 | 24.70 | 24.90 | 24.70 | qfq | 14,108,560 | 350,380,536 | -0.52% |
| 2025-06-30 | 24.23 | 25.21 | 24.23 | 25.03 | 24.83 | qfq | 25,705,109 | 640,555,565 | 3.30% |
| 2025-06-27 | 24.43 | 24.55 | 24.13 | 24.23 | 24.04 | qfq | 10,831,868 | 263,733,618 | -0.70% |
| 2025-06-26 | 24.60 | 24.82 | 24.34 | 24.40 | 24.21 | qfq | 14,816,596 | 364,008,687 | -1.29% |
| 2025-06-25 | 24.30 | 24.72 | 24.26 | 24.72 | 24.53 | qfq | 18,200,699 | 446,253,252 | 0.90% |
| 2025-06-24 | 23.27 | 24.66 | 23.25 | 24.50 | 24.31 | qfq | 27,176,123 | 657,325,255 | 5.65% |
| 2025-06-23 | 22.70 | 23.23 | 22.70 | 23.19 | 23.01 | qfq | 9,653,174 | 222,557,937 | 0.78% |
| 2025-06-20 | 23.76 | 23.79 | 23.00 | 23.01 | 22.83 | qfq | 10,494,082 | 244,582,623 | -2.00% |
| 2025-06-19 | 23.80 | 24.25 | 23.39 | 23.48 | 23.30 | qfq | 16,001,836 | 380,380,926 | -1.68% |
| 2025-06-18 | 24.02 | 24.17 | 23.57 | 23.88 | 23.69 | qfq | 13,017,685 | 310,372,777 | -1.24% |
| 2025-06-17 | 24.49 | 24.59 | 23.98 | 24.18 | 23.99 | qfq | 13,970,190 | 337,778,535 | -1.63% |
| 2025-06-16 | 23.70 | 24.98 | 23.68 | 24.58 | 24.39 | qfq | 21,140,991 | 518,547,393 | 2.97% |
| 2025-06-13 | 24.83 | 24.83 | 23.85 | 23.87 | 23.68 | qfq | 19,052,203 | 460,559,587 | -3.90% |
| 2025-06-12 | 25.20 | 25.30 | 24.75 | 24.84 | 24.64 | qfq | 19,840,550 | 495,633,028 | -1.58% |
| 2025-06-11 | 24.43 | 25.47 | 24.35 | 25.24 | 25.04 | qfq | 24,980,426 | 623,876,332 | 3.49% |
| 2025-06-10 | 24.97 | 24.97 | 23.90 | 24.39 | 24.20 | qfq | 19,614,144 | 477,895,097 | -2.01% |
| 2025-06-09 | 24.80 | 25.09 | 24.66 | 24.89 | 24.69 | qfq | 13,895,800 | 346,202,361 | 0.16% |
| 2025-06-06 | 25.15 | 25.34 | 24.80 | 24.85 | 24.65 | qfq | 17,136,483 | 426,829,981 | -2.09% |
| 2025-06-05 | 24.68 | 25.45 | 24.56 | 25.38 | 25.18 | qfq | 26,022,484 | 655,828,460 | 2.67% |
| 2025-06-04 | 24.57 | 24.97 | 24.26 | 24.72 | 24.53 | qfq | 14,912,943 | 369,018,451 | 0.98% |
| 2025-06-03 | 24.03 | 25.09 | 24.03 | 24.48 | 24.29 | qfq | 18,209,538 | 449,446,126 | 0.37% |
| 2025-05-30 | 25.19 | 25.52 | 24.26 | 24.39 | 24.20 | qfq | 24,168,219 | 598,427,567 | -1.53% |
| 2025-05-29 | 24.22 | 24.93 | 24.18 | 24.77 | 24.58 | qfq | 16,223,900 | 400,004,817 | 2.27% |
| 2025-05-28 | 24.50 | 24.59 | 24.11 | 24.22 | 24.03 | qfq | 13,158,084 | 320,039,544 | -0.78% |
| 2025-05-27 | 24.90 | 25.00 | 24.25 | 24.41 | 24.22 | qfq | 17,117,614 | 418,772,034 | -2.71% |
| 2025-05-26 | 24.81 | 25.46 | 24.71 | 25.09 | 24.89 | qfq | 16,962,386 | 425,876,978 | 1.13% |
| 2025-05-23 | 25.28 | 25.69 | 24.76 | 24.81 | 24.61 | qfq | 20,236,830 | 509,743,502 | -2.36% |
| 2025-05-22 | 25.69 | 26.05 | 25.30 | 25.41 | 25.21 | qfq | 17,779,800 | 455,845,217 | -1.59% |
| 2025-05-21 | 26.02 | 26.18 | 25.69 | 25.82 | 25.62 | qfq | 17,682,506 | 456,761,156 | -1.56% |
| 2025-05-20 | 26.18 | 26.68 | 25.80 | 26.23 | 26.02 | qfq | 20,245,025 | 531,250,488 | 0.31% |
| 2025-05-19 | 27.13 | 27.15 | 25.69 | 26.15 | 25.94 | qfq | 31,012,355 | 809,315,738 | -3.79% |
| 2025-05-16 | 26.78 | 27.79 | 26.63 | 27.18 | 26.97 | qfq | 36,511,591 | 997,535,011 | 1.53% |
| 2025-05-15 | 27.76 | 27.95 | 26.60 | 26.77 | 26.56 | qfq | 28,970,150 | 782,778,718 | -1.76% |
| 2025-05-14 | 28.10 | 28.33 | 26.67 | 27.25 | 27.04 | qfq | 49,722,341 | 1,358,921,318 | -3.20% |
| 2025-05-13 | 29.50 | 29.75 | 27.48 | 28.15 | 27.93 | qfq | 58,643,500 | 1,664,997,384 | -4.25% |
| 2025-05-12 | 28.94 | 30.33 | 28.18 | 29.40 | 29.17 | qfq | 59,886,795 | 1,760,112,048 | 2.58% |
| 2025-05-09 | 27.37 | 28.77 | 27.03 | 28.66 | 28.43 | qfq | 59,068,880 | 1,652,987,926 | 3.80% |
| 2025-05-08 | 26.67 | 27.94 | 26.56 | 27.61 | 27.39 | qfq | 57,295,857 | 1,571,927,073 | 4.98% |
| 2025-05-07 | 26.33 | 26.79 | 25.66 | 26.30 | 26.09 | qfq | 48,236,278 | 1,259,578,319 | 2.02% |
| 2025-05-06 | 23.20 | 25.95 | 23.20 | 25.78 | 25.58 | qfq | 54,010,307 | 1,334,245,243 | 12.14% |
| 2025-04-30 | 22.69 | 23.24 | 22.55 | 22.99 | 22.81 | qfq | 16,615,300 | 381,294,784 | 1.95% |
| 2025-04-29 | 21.86 | 22.79 | 21.63 | 22.55 | 22.37 | qfq | 19,580,006 | 438,202,749 | 0.58% |
| 2025-04-28 | 22.78 | 22.93 | 22.25 | 22.42 | 22.24 | qfq | 15,486,471 | 349,458,232 | -1.19% |
| 2025-04-25 | 22.85 | 23.06 | 22.61 | 22.69 | 22.51 | qfq | 14,988,406 | 342,089,237 | -0.13% |
| 2025-04-24 | 23.47 | 23.57 | 22.55 | 22.72 | 22.54 | qfq | 22,171,100 | 508,170,158 | -3.15% |
| 2025-04-23 | 22.94 | 23.88 | 22.94 | 23.46 | 23.28 | qfq | 34,477,013 | 808,774,811 | 3.21% |
| 2025-04-22 | 23.85 | 23.95 | 22.72 | 22.73 | 22.55 | qfq | 22,192,414 | 513,229,691 | -2.19% |
| 2025-04-21 | 22.67 | 23.26 | 22.16 | 23.24 | 23.06 | qfq | 18,430,812 | 421,124,644 | 3.29% |
| 2025-04-18 | 22.63 | 22.70 | 22.27 | 22.50 | 22.32 | qfq | 11,195,030 | 251,695,544 | -0.09% |
| 2025-04-17 | 22.60 | 22.89 | 22.45 | 22.52 | 22.34 | qfq | 13,322,830 | 302,477,868 | -0.35% |
| 2025-04-16 | 23.09 | 23.28 | 22.35 | 22.60 | 22.42 | qfq | 17,758,300 | 403,812,421 | -2.92% |
| 2025-04-15 | 23.20 | 23.80 | 22.95 | 23.28 | 23.10 | qfq | 19,187,025 | 447,009,409 | 0.09% |
| 2025-04-14 | 23.60 | 23.83 | 23.15 | 23.26 | 23.08 | qfq | 22,476,400 | 527,701,272 | 1.09% |
| 2025-04-11 | 22.45 | 23.37 | 22.45 | 23.01 | 22.83 | qfq | 23,826,626 | 548,729,276 | 1.90% |
| 2025-04-10 | 22.42 | 23.65 | 22.42 | 22.58 | 22.40 | qfq | 32,907,602 | 756,782,506 | 3.96% |
| 2025-04-09 | 20.72 | 21.94 | 19.03 | 21.72 | 21.55 | qfq | 35,959,711 | 749,380,083 | 1.50% |
| 2025-04-08 | 21.40 | 22.30 | 20.60 | 21.40 | 21.23 | qfq | 34,691,600 | 743,077,415 | 1.42% |
| 2025-04-07 | 23.60 | 24.17 | 21.10 | 21.10 | 20.93 | qfq | 34,582,500 | 775,778,571 | -20.02% |
| 2025-04-03 | 26.32 | 26.94 | 26.19 | 26.38 | 26.17 | qfq | 14,268,153 | 378,289,201 | -1.75% |
| 2025-04-02 | 26.73 | 27.19 | 26.66 | 26.85 | 26.64 | qfq | 15,193,622 | 409,026,008 | 0.49% |
| 2025-04-01 | 27.07 | 27.26 | 26.60 | 26.72 | 26.51 | qfq | 18,946,712 | 509,996,552 | -1.29% |
| 2025-03-31 | 26.77 | 27.15 | 25.92 | 27.07 | 26.86 | qfq | 25,806,374 | 683,203,655 | 0.07% |
| 2025-03-28 | 27.38 | 27.65 | 27.04 | 27.05 | 26.84 | qfq | 18,163,000 | 495,564,013 | -0.73% |
| 2025-03-27 | 27.63 | 27.98 | 27.06 | 27.25 | 27.04 | qfq | 25,449,182 | 699,113,264 | -2.26% |
| 2025-03-26 | 28.21 | 28.78 | 27.88 | 27.88 | 27.66 | qfq | 26,130,030 | 737,644,636 | 1.16% |
| 2025-03-25 | 27.95 | 28.26 | 27.35 | 27.56 | 27.34 | qfq | 24,425,950 | 678,286,619 | -2.34% |
| 2025-03-24 | 29.05 | 29.25 | 27.36 | 28.22 | 28.00 | qfq | 31,582,047 | 893,413,045 | -1.19% |
| 2025-03-21 | 29.62 | 29.70 | 28.51 | 28.56 | 28.34 | qfq | 42,565,160 | 1,234,821,807 | -5.65% |
| 2025-03-20 | 31.50 | 31.60 | 30.03 | 30.27 | 30.03 | qfq | 50,768,166 | 1,557,145,782 | -5.49% |
| 2025-03-19 | 31.30 | 32.98 | 31.08 | 32.03 | 31.78 | qfq | 79,019,876 | 2,518,875,005 | 4.64% |
| 2025-03-18 | 30.70 | 31.18 | 30.35 | 30.61 | 30.37 | qfq | 33,923,944 | 1,040,697,419 | -0.94% |
| 2025-03-17 | 30.71 | 31.23 | 30.12 | 30.90 | 30.66 | qfq | 43,249,233 | 1,324,854,263 | 0.49% |
| 2025-03-14 | 29.76 | 31.13 | 29.31 | 30.75 | 30.51 | qfq | 46,025,742 | 1,398,768,701 | 3.43% |
| 2025-03-13 | 30.80 | 30.99 | 29.41 | 29.73 | 29.50 | qfq | 56,229,959 | 1,690,350,573 | -5.41% |
| 2025-03-12 | 31.67 | 32.13 | 31.41 | 31.43 | 31.18 | qfq | 53,320,443 | 1,696,886,040 | 0.13% |
| 2025-03-11 | 31.01 | 31.48 | 30.65 | 31.39 | 31.14 | qfq | 48,797,356 | 1,514,906,706 | -1.26% |
| 2025-03-10 | 32.13 | 32.65 | 31.53 | 31.79 | 31.54 | qfq | 52,785,488 | 1,686,359,733 | -2.93% |
| 2025-03-07 | 33.00 | 33.84 | 32.20 | 32.75 | 32.49 | qfq | 88,759,483 | 2,926,468,450 | -6.43% |
| 2025-03-06 | 33.10 | 36.66 | 33.04 | 35.00 | 34.72 | qfq | 133,002,442 | 4,578,258,790 | 13.56% |
| 2025-03-05 | 31.35 | 31.69 | 29.70 | 30.82 | 30.58 | qfq | 100,027,463 | 3,062,936,779 | -1.91% |
| 2025-03-04 | 32.79 | 33.87 | 31.13 | 31.42 | 31.17 | qfq | 118,049,888 | 3,842,326,450 | -4.53% |
| 2025-03-03 | 38.00 | 38.68 | 32.02 | 32.91 | 32.65 | qfq | 138,103,261 | 4,699,094,441 | -15.14% |
| 2025-02-28 | 39.50 | 40.30 | 37.00 | 38.78 | 38.47 | qfq | 145,793,512 | 5,621,344,561 | 5.15% |
| 2025-02-27 | 33.00 | 37.74 | 33.00 | 36.88 | 36.59 | qfq | 182,271,823 | 6,610,259,502 | 17.27% |
| 2025-02-26 | 31.45 | 31.45 | 31.45 | 31.45 | 31.20 | qfq | 23,014,860 | 723,817,347 | 19.99% |
| 2025-02-25 | 24.88 | 30.00 | 23.70 | 26.21 | 26.00 | qfq | 107,297,665 | 2,871,510,040 | 3.03% |
| 2025-02-24 | 24.10 | 25.90 | 24.10 | 25.44 | 25.24 | qfq | 57,016,249 | 1,441,028,811 | 3.41% |
| 2025-02-21 | 24.20 | 25.59 | 23.66 | 24.60 | 24.41 | qfq | 43,544,224 | 1,064,265,481 | -0.04% |
| 2025-02-20 | 23.91 | 24.90 | 23.45 | 24.61 | 24.42 | qfq | 50,160,275 | 1,214,848,466 | 3.23% |
| 2025-02-19 | 22.51 | 24.79 | 22.30 | 23.84 | 23.65 | qfq | 51,628,770 | 1,221,885,325 | 5.96% |
| 2025-02-18 | 24.20 | 24.69 | 22.45 | 22.50 | 22.32 | qfq | 48,319,991 | 1,123,675,964 | -5.86% |
| 2025-02-17 | 24.81 | 24.90 | 23.07 | 23.90 | 23.71 | qfq | 62,226,169 | 1,473,929,721 | -0.83% |
| 2025-02-14 | 21.64 | 24.42 | 20.96 | 24.10 | 23.91 | qfq | 82,056,945 | 1,876,479,268 | 9.74% |
| 2025-02-13 | 22.10 | 22.63 | 21.42 | 21.96 | 21.79 | qfq | 65,239,060 | 1,433,166,933 | 5.53% |
| 2025-02-12 | 20.25 | 20.90 | 20.23 | 20.81 | 20.65 | qfq | 21,410,879 | 442,486,884 | 1.76% |
| 2025-02-11 | 20.38 | 20.68 | 20.15 | 20.45 | 20.29 | qfq | 21,646,300 | 442,107,909 | -0.20% |
| 2025-02-10 | 19.91 | 20.73 | 19.82 | 20.49 | 20.33 | qfq | 25,078,400 | 511,574,542 | 2.91% |
| 2025-02-07 | 19.36 | 20.28 | 19.36 | 19.91 | 19.75 | qfq | 29,001,001 | 579,327,785 | 2.21% |
| 2025-02-06 | 18.72 | 19.68 | 18.50 | 19.48 | 19.33 | qfq | 23,090,167 | 443,779,987 | 4.06% |
| 2025-02-05 | 18.70 | 18.97 | 18.53 | 18.72 | 18.57 | qfq | 15,993,800 | 299,616,787 | 1.63% |
| 2025-01-27 | 18.65 | 18.91 | 18.40 | 18.42 | 18.28 | qfq | 15,694,378 | 292,595,889 | -0.86% |
| 2025-01-24 | 17.70 | 18.63 | 17.70 | 18.58 | 18.43 | qfq | 17,818,384 | 325,853,001 | 4.21% |
| 2025-01-23 | 18.00 | 18.35 | 17.83 | 17.83 | 17.69 | qfq | 13,541,778 | 245,232,545 | 0.39% |
| 2025-01-22 | 17.91 | 17.95 | 17.63 | 17.76 | 17.62 | qfq | 8,672,900 | 154,179,287 | -1.55% |
| 2025-01-21 | 17.86 | 18.14 | 17.76 | 18.04 | 17.90 | qfq | 12,272,469 | 220,462,553 | 1.52% |
| 2025-01-20 | 17.89 | 17.95 | 17.57 | 17.77 | 17.63 | qfq | 9,467,336 | 168,341,196 | 0.57% |
| 2025-01-17 | 17.60 | 17.81 | 17.43 | 17.67 | 17.53 | qfq | 8,555,900 | 150,918,693 | -0.11% |
| 2025-01-16 | 17.84 | 18.24 | 17.53 | 17.69 | 17.55 | qfq | 12,129,872 | 216,749,039 | -0.23% |
| 2025-01-15 | 17.77 | 17.99 | 17.62 | 17.73 | 17.59 | qfq | 13,031,100 | 231,893,876 | -0.11% |
| 2025-01-14 | 17.00 | 17.80 | 16.87 | 17.75 | 17.61 | qfq | 15,058,292 | 262,736,974 | 5.47% |
| 2025-01-13 | 16.55 | 16.97 | 16.31 | 16.83 | 16.70 | qfq | 8,769,394 | 146,597,502 | 0.18% |
| 2025-01-10 | 17.35 | 17.65 | 16.77 | 16.80 | 16.67 | qfq | 13,134,800 | 226,096,665 | -3.28% |
| 2025-01-09 | 17.24 | 17.60 | 17.18 | 17.37 | 17.23 | qfq | 9,386,694 | 163,620,781 | 0.00% |
| 2025-01-08 | 17.20 | 17.51 | 16.62 | 17.37 | 17.23 | qfq | 13,479,800 | 230,452,786 | 0.17% |
| 2025-01-07 | 17.01 | 17.35 | 16.92 | 17.34 | 17.20 | qfq | 9,848,602 | 168,846,573 | 2.06% |
| 2025-01-06 | 17.17 | 17.38 | 16.82 | 16.99 | 16.86 | qfq | 10,171,200 | 174,093,884 | -1.34% |
| 2025-01-03 | 17.75 | 17.86 | 17.16 | 17.22 | 17.08 | qfq | 12,933,994 | 226,106,116 | -2.38% |
| 2025-01-02 | 18.34 | 18.48 | 17.38 | 17.64 | 17.50 | qfq | 15,594,041 | 280,502,950 | -3.71% |
| 2024-12-31 | 19.21 | 19.34 | 18.30 | 18.32 | 18.18 | qfq | 14,517,409 | 271,842,938 | -4.68% |
| 2024-12-30 | 19.01 | 19.45 | 18.70 | 19.22 | 19.07 | qfq | 11,285,090 | 216,190,019 | 0.58% |
| 2024-12-27 | 18.98 | 19.44 | 18.84 | 19.11 | 18.96 | qfq | 12,275,150 | 235,717,626 | 0.95% |
| 2024-12-26 | 18.76 | 19.17 | 18.76 | 18.93 | 18.78 | qfq | 10,919,473 | 207,606,038 | 0.80% |
| 2024-12-25 | 19.48 | 19.50 | 18.67 | 18.78 | 18.63 | qfq | 17,180,302 | 324,726,631 | -3.69% |
| 2024-12-24 | 19.56 | 19.71 | 19.20 | 19.50 | 19.35 | qfq | 12,561,756 | 244,567,503 | 0.26% |
| 2024-12-23 | 20.57 | 20.57 | 19.40 | 19.45 | 19.30 | qfq | 20,125,053 | 399,344,734 | -5.44% |
| 2024-12-20 | 20.40 | 20.99 | 20.40 | 20.57 | 20.41 | qfq | 15,902,016 | 329,126,165 | 0.05% |
| 2024-12-19 | 19.81 | 20.60 | 19.66 | 20.56 | 20.40 | qfq | 18,582,017 | 375,003,833 | 2.24% |
| 2024-12-18 | 20.38 | 20.46 | 19.82 | 20.11 | 19.95 | qfq | 14,836,300 | 299,344,022 | -0.15% |
| 2024-12-17 | 20.97 | 21.00 | 20.09 | 20.14 | 19.98 | qfq | 24,289,430 | 495,157,783 | -4.55% |
| 2024-12-16 | 21.77 | 21.99 | 20.90 | 21.10 | 20.93 | qfq | 32,330,052 | 685,863,807 | -2.81% |
| 2024-12-13 | 21.47 | 22.90 | 21.28 | 21.71 | 21.54 | qfq | 44,714,217 | 986,551,054 | 0.23% |
| 2024-12-12 | 21.83 | 22.20 | 21.30 | 21.66 | 21.49 | qfq | 28,623,191 | 622,038,589 | -0.73% |
| 2024-12-11 | 21.51 | 21.85 | 21.18 | 21.82 | 21.65 | qfq | 29,410,039 | 631,850,626 | 0.60% |
| 2024-12-10 | 22.64 | 22.66 | 21.60 | 21.69 | 21.52 | qfq | 47,503,751 | 1,049,026,506 | -1.27% |
| 2024-12-09 | 22.16 | 22.30 | 21.57 | 21.97 | 21.80 | qfq | 28,643,182 | 626,718,980 | -1.13% |
| 2024-12-06 | 21.02 | 22.24 | 20.68 | 22.22 | 22.05 | qfq | 53,456,696 | 1,156,305,529 | 5.06% |
| 2024-12-05 | 20.35 | 21.34 | 20.35 | 21.15 | 20.98 | qfq | 29,923,057 | 628,134,211 | 3.52% |
| 2024-12-04 | 21.12 | 21.18 | 20.19 | 20.43 | 20.27 | qfq | 32,299,387 | 661,768,593 | -3.27% |
| 2024-12-03 | 21.67 | 21.84 | 20.93 | 21.12 | 20.95 | qfq | 34,381,367 | 730,596,962 | -3.39% |
| 2024-12-02 | 21.28 | 22.46 | 21.26 | 21.86 | 21.69 | qfq | 42,971,198 | 940,767,805 | 2.29% |
| 2024-11-29 | 21.17 | 21.89 | 20.70 | 21.37 | 21.20 | qfq | 44,164,752 | 940,100,945 | -1.06% |
| 2024-11-28 | 22.29 | 22.93 | 21.44 | 21.60 | 21.43 | qfq | 55,599,182 | 1,224,554,817 | -2.35% |
| 2024-11-27 | 20.80 | 22.30 | 20.40 | 22.12 | 21.95 | qfq | 57,336,598 | 1,227,105,121 | 7.64% |
| 2024-11-26 | 21.29 | 22.33 | 20.50 | 20.55 | 20.39 | qfq | 54,751,390 | 1,171,629,955 | -6.34% |
| 2024-11-25 | 20.98 | 21.97 | 19.80 | 21.94 | 21.77 | qfq | 62,578,774 | 1,320,109,875 | 6.76% |
| 2024-11-22 | 20.82 | 21.88 | 20.36 | 20.55 | 20.39 | qfq | 54,711,237 | 1,163,399,406 | -1.67% |
| 2024-11-21 | 20.72 | 21.89 | 20.30 | 20.90 | 20.74 | qfq | 52,180,590 | 1,095,746,861 | 1.11% |
| 2024-11-20 | 19.06 | 21.09 | 18.90 | 20.67 | 20.51 | qfq | 47,707,856 | 966,893,904 | 8.45% |
| 2024-11-19 | 18.59 | 19.09 | 18.32 | 19.06 | 18.91 | qfq | 18,039,329 | 337,675,944 | 3.47% |
| 2024-11-18 | 19.96 | 19.99 | 18.25 | 18.42 | 18.28 | qfq | 28,339,447 | 529,247,141 | -6.88% |
| 2024-11-15 | 19.65 | 20.69 | 19.60 | 19.78 | 19.62 | qfq | 33,553,121 | 678,632,577 | -0.35% |
| 2024-11-14 | 20.30 | 21.30 | 19.76 | 19.85 | 19.69 | qfq | 33,089,270 | 679,497,684 | -3.08% |
| 2024-11-13 | 20.28 | 20.78 | 20.01 | 20.48 | 20.32 | qfq | 24,956,587 | 508,469,738 | 0.29% |
| 2024-11-12 | 20.78 | 21.06 | 20.18 | 20.42 | 20.26 | qfq | 44,053,670 | 909,760,890 | -0.29% |
| 2024-11-11 | 19.25 | 20.55 | 19.20 | 20.48 | 20.32 | qfq | 37,258,942 | 747,319,297 | 5.51% |
| 2024-11-08 | 19.90 | 20.05 | 19.30 | 19.41 | 19.26 | qfq | 27,037,470 | 530,563,817 | -1.47% |
| 2024-11-07 | 19.45 | 19.70 | 19.18 | 19.70 | 19.54 | qfq | 28,033,985 | 545,087,201 | 0.15% |
| 2024-11-06 | 19.32 | 19.96 | 19.06 | 19.67 | 19.52 | qfq | 31,271,357 | 611,657,578 | 2.23% |
| 2024-11-05 | 18.62 | 19.30 | 18.51 | 19.24 | 19.09 | qfq | 26,433,657 | 502,353,032 | 3.33% |
| 2024-11-04 | 18.16 | 18.69 | 18.08 | 18.62 | 18.47 | qfq | 14,319,415 | 264,549,985 | 2.87% |
| 2024-11-01 | 18.80 | 19.20 | 18.07 | 18.10 | 17.96 | qfq | 21,876,200 | 403,392,729 | -4.99% |
| 2024-10-31 | 18.90 | 19.35 | 18.51 | 19.05 | 18.90 | qfq | 19,989,948 | 380,069,937 | 0.79% |
| 2024-10-30 | 19.21 | 19.39 | 18.69 | 18.90 | 18.75 | qfq | 22,977,150 | 436,595,980 | -0.79% |
| 2024-10-29 | 20.35 | 20.41 | 19.00 | 19.05 | 18.90 | qfq | 34,138,105 | 662,461,256 | -4.99% |
| 2024-10-28 | 19.82 | 20.35 | 19.60 | 20.05 | 19.89 | qfq | 21,670,438 | 434,437,928 | 1.01% |
| 2024-10-25 | 19.43 | 20.10 | 19.30 | 19.85 | 19.69 | qfq | 19,270,000 | 379,975,070 | 2.32% |
| 2024-10-24 | 19.62 | 19.71 | 19.18 | 19.40 | 19.25 | qfq | 18,748,708 | 363,351,541 | -1.87% |
| 2024-10-23 | 19.75 | 20.18 | 19.49 | 19.77 | 19.61 | qfq | 31,197,001 | 618,648,334 | -1.10% |
| 2024-10-22 | 19.47 | 21.00 | 19.41 | 19.99 | 19.83 | qfq | 53,151,447 | 1,079,195,616 | 2.25% |
| 2024-10-21 | 19.00 | 19.94 | 18.85 | 19.55 | 19.40 | qfq | 38,433,739 | 751,374,374 | 3.55% |
| 2024-10-18 | 18.29 | 19.49 | 17.96 | 18.88 | 18.73 | qfq | 36,804,386 | 688,870,610 | 3.17% |
| 2024-10-17 | 18.35 | 18.88 | 18.27 | 18.30 | 18.16 | qfq | 29,625,824 | 549,669,090 | 0.72% |
| 2024-10-16 | 17.44 | 18.58 | 17.43 | 18.17 | 18.03 | qfq | 27,176,200 | 496,159,530 | 0.33% |
| 2024-10-15 | 17.79 | 18.84 | 17.55 | 18.11 | 17.97 | qfq | 37,328,893 | 687,179,953 | 0.61% |
| 2024-10-14 | 17.49 | 18.00 | 16.97 | 18.00 | 17.86 | qfq | 22,481,991 | 394,703,017 | 3.45% |
| 2024-10-11 | 18.27 | 18.37 | 17.13 | 17.40 | 17.26 | qfq | 24,998,535 | 441,063,082 | -5.38% |
| 2024-10-10 | 19.00 | 19.58 | 18.14 | 18.39 | 18.25 | qfq | 30,352,107 | 571,608,435 | -1.50% |
| 2024-10-09 | 20.89 | 20.93 | 18.62 | 18.67 | 18.52 | qfq | 46,410,839 | 922,789,490 | -15.06% |
| 2024-10-08 | 22.90 | 22.90 | 19.85 | 21.98 | 21.81 | qfq | 57,653,176 | 1,227,971,953 | 14.06% |
| 2024-09-30 | 17.34 | 19.47 | 17.11 | 19.27 | 19.12 | qfq | 47,199,476 | 859,528,714 | 15.74% |
| 2024-09-27 | 15.90 | 16.96 | 15.70 | 16.65 | 16.52 | qfq | 33,698,187 | 549,489,238 | 6.39% |
| 2024-09-26 | 14.99 | 15.65 | 14.99 | 15.65 | 15.53 | qfq | 17,677,880 | 271,810,485 | 3.85% |
| 2024-09-25 | 15.06 | 15.54 | 15.05 | 15.07 | 14.95 | qfq | 20,144,101 | 307,681,347 | 0.80% |
| 2024-09-24 | 14.40 | 14.97 | 14.18 | 14.95 | 14.83 | qfq | 15,413,570 | 225,591,302 | 4.55% |
| 2024-09-23 | 14.32 | 14.53 | 14.30 | 14.30 | 14.19 | qfq | 6,348,500 | 91,484,233 | -1.04% |
| 2024-09-20 | 14.55 | 14.65 | 14.35 | 14.45 | 14.34 | qfq | 6,919,257 | 100,028,124 | -0.69% |
| 2024-09-19 | 14.38 | 14.71 | 14.22 | 14.55 | 14.44 | qfq | 9,058,349 | 131,365,331 | 1.96% |
| 2024-09-18 | 14.44 | 14.58 | 14.12 | 14.27 | 14.16 | qfq | 7,163,214 | 102,184,978 | -1.11% |
| 2024-09-13 | 14.60 | 14.71 | 14.43 | 14.43 | 14.32 | qfq | 7,471,302 | 108,620,739 | -1.16% |
| 2024-09-12 | 14.96 | 15.19 | 14.60 | 14.60 | 14.49 | qfq | 9,643,168 | 143,223,131 | -2.21% |
| 2024-09-11 | 14.98 | 15.06 | 14.83 | 14.93 | 14.81 | qfq | 6,959,741 | 103,881,035 | -0.99% |
| 2024-09-10 | 14.87 | 15.15 | 14.50 | 15.08 | 14.96 | qfq | 10,267,108 | 152,079,028 | 1.48% |
| 2024-09-09 | 15.01 | 15.18 | 14.78 | 14.86 | 14.74 | qfq | 8,669,268 | 129,548,553 | -1.59% |
| 2024-09-06 | 15.25 | 15.38 | 15.03 | 15.10 | 14.98 | qfq | 10,334,650 | 156,842,278 | -0.98% |
| 2024-09-05 | 14.95 | 15.46 | 14.95 | 15.25 | 15.13 | qfq | 13,767,400 | 209,724,578 | 2.01% |
| 2024-09-04 | 15.05 | 15.15 | 14.86 | 14.95 | 14.83 | qfq | 8,573,700 | 128,527,250 | -1.32% |
| 2024-09-03 | 14.96 | 15.35 | 14.91 | 15.15 | 15.03 | qfq | 11,069,044 | 167,620,269 | 1.13% |
| 2024-09-02 | 15.26 | 15.47 | 14.96 | 14.98 | 14.86 | qfq | 15,271,100 | 232,551,405 | -2.35% |
| 2024-08-30 | 14.78 | 15.57 | 14.72 | 15.34 | 15.22 | qfq | 22,160,600 | 338,758,165 | 4.00% |
| 2024-08-29 | 14.53 | 14.87 | 14.42 | 14.75 | 14.63 | qfq | 11,460,530 | 168,648,745 | 0.61% |
| 2024-08-28 | 14.51 | 14.70 | 14.25 | 14.66 | 14.54 | qfq | 12,427,972 | 180,276,935 | 1.66% |
| 2024-08-27 | 14.44 | 14.73 | 14.20 | 14.42 | 14.31 | qfq | 12,625,100 | 182,653,077 | -0.76% |
| 2024-08-26 | 14.40 | 14.56 | 14.16 | 14.53 | 14.42 | qfq | 7,866,900 | 113,486,955 | 0.62% |
| 2024-08-23 | 14.32 | 14.55 | 14.20 | 14.44 | 14.33 | qfq | 9,656,000 | 138,983,517 | 0.21% |
| 2024-08-22 | 14.93 | 15.20 | 14.38 | 14.41 | 14.30 | qfq | 16,188,845 | 237,856,258 | -3.93% |
| 2024-08-21 | 15.05 | 15.66 | 14.84 | 15.00 | 14.88 | qfq | 20,403,206 | 310,542,359 | 0.40% |
| 2024-08-20 | 15.04 | 15.35 | 14.87 | 14.94 | 14.82 | qfq | 14,657,217 | 220,453,631 | -1.26% |
| 2024-08-19 | 15.09 | 15.32 | 15.01 | 15.13 | 15.01 | qfq | 13,059,744 | 197,804,091 | -0.26% |
| 2024-08-16 | 15.35 | 15.47 | 15.14 | 15.17 | 15.05 | qfq | 16,779,601 | 255,971,777 | -0.52% |
| 2024-08-15 | 14.39 | 15.87 | 14.29 | 15.25 | 15.13 | qfq | 30,702,209 | 467,389,388 | 5.61% |
| 2024-08-14 | 14.31 | 14.59 | 14.13 | 14.44 | 14.33 | qfq | 10,760,600 | 155,234,136 | 0.98% |
| 2024-08-13 | 14.36 | 14.52 | 14.08 | 14.30 | 14.19 | qfq | 9,084,499 | 129,476,420 | -0.63% |
| 2024-08-12 | 14.45 | 14.57 | 14.15 | 14.39 | 14.28 | qfq | 11,532,349 | 165,156,887 | -1.57% |
| 2024-08-09 | 15.04 | 15.14 | 14.61 | 14.62 | 14.50 | qfq | 13,686,863 | 202,942,033 | -2.27% |
| 2024-08-08 | 15.56 | 15.62 | 14.88 | 14.96 | 14.84 | qfq | 21,930,900 | 331,546,607 | -4.47% |
| 2024-08-07 | 15.30 | 15.85 | 15.20 | 15.66 | 15.54 | qfq | 17,676,900 | 275,424,401 | 1.82% |
| 2024-08-06 | 15.16 | 15.62 | 15.10 | 15.38 | 15.26 | qfq | 19,499,290 | 299,574,518 | 2.88% |
| 2024-08-05 | 15.33 | 15.97 | 14.95 | 14.95 | 14.83 | qfq | 23,586,020 | 364,086,010 | -3.73% |
| 2024-08-02 | 15.78 | 16.09 | 15.51 | 15.53 | 15.41 | qfq | 17,827,610 | 281,416,495 | -2.51% |
| 2024-08-01 | 16.19 | 16.22 | 15.91 | 15.93 | 15.80 | qfq | 20,564,820 | 329,191,397 | -1.67% |
| 2024-07-31 | 15.51 | 16.29 | 15.51 | 16.20 | 16.07 | qfq | 28,993,006 | 463,412,788 | 3.71% |
| 2024-07-30 | 15.57 | 15.92 | 15.51 | 15.62 | 15.50 | qfq | 20,568,238 | 323,378,109 | -0.45% |
| 2024-07-29 | 15.29 | 15.76 | 14.92 | 15.69 | 15.57 | qfq | 20,808,751 | 322,390,622 | 2.28% |
| 2024-07-26 | 15.30 | 15.50 | 15.10 | 15.34 | 15.22 | qfq | 11,924,687 | 182,302,509 | 0.66% |
| 2024-07-25 | 14.91 | 15.44 | 14.80 | 15.24 | 15.12 | qfq | 13,442,400 | 204,390,417 | 1.87% |
| 2024-07-24 | 15.05 | 15.32 | 14.93 | 14.96 | 14.84 | qfq | 13,066,830 | 197,297,414 | -1.64% |
| 2024-07-23 | 15.68 | 15.87 | 15.19 | 15.21 | 15.09 | qfq | 15,493,117 | 240,125,823 | -3.18% |
| 2024-07-22 | 15.48 | 15.83 | 15.47 | 15.71 | 15.59 | qfq | 15,568,387 | 243,750,730 | 0.71% |
| 2024-07-19 | 15.30 | 15.90 | 15.25 | 15.60 | 15.48 | qfq | 20,830,747 | 327,110,248 | 1.36% |
| 2024-07-18 | 15.64 | 15.65 | 14.96 | 15.39 | 15.27 | qfq | 24,320,350 | 371,303,834 | -2.84% |
| 2024-07-17 | 15.49 | 16.12 | 15.31 | 15.84 | 15.72 | qfq | 32,041,450 | 508,431,424 | 2.13% |
| 2024-07-16 | 15.35 | 15.55 | 15.16 | 15.51 | 15.39 | qfq | 19,571,972 | 300,705,113 | 0.78% |
| 2024-07-15 | 16.00 | 16.00 | 15.28 | 15.39 | 15.27 | qfq | 29,113,361 | 452,968,361 | -4.11% |
| 2024-07-12 | 15.57 | 16.08 | 15.45 | 16.05 | 15.92 | qfq | 35,407,222 | 563,180,625 | 2.29% |
| 2024-07-11 | 15.67 | 15.82 | 15.51 | 15.69 | 15.57 | qfq | 29,106,860 | 455,840,601 | 1.10% |
| 2024-07-10 | 15.45 | 15.88 | 15.31 | 15.52 | 15.40 | qfq | 40,154,624 | 628,492,537 | 0.45% |
| 2024-07-09 | 14.66 | 15.45 | 14.60 | 15.45 | 15.33 | qfq | 39,129,183 | 590,422,955 | 5.89% |
| 2024-07-08 | 15.18 | 15.43 | 14.43 | 14.59 | 14.48 | qfq | 28,267,697 | 415,829,265 | 2.24% |
| 2024-07-05 | 14.06 | 14.34 | 13.85 | 14.27 | 14.16 | qfq | 9,570,500 | 135,629,586 | 1.64% |
| 2024-07-04 | 14.48 | 14.68 | 14.01 | 14.04 | 13.93 | qfq | 11,571,900 | 164,954,160 | -3.04% |
| 2024-07-03 | 14.64 | 14.70 | 14.27 | 14.48 | 14.37 | qfq | 11,799,800 | 170,806,388 | -1.23% |
| 2024-07-02 | 14.49 | 14.84 | 14.44 | 14.66 | 14.54 | qfq | 15,441,603 | 226,591,809 | 1.10% |
| 2024-07-01 | 14.35 | 14.54 | 14.06 | 14.50 | 14.39 | qfq | 10,942,204 | 156,507,733 | 0.90% |
| 2024-06-28 | 14.15 | 14.65 | 14.05 | 14.37 | 14.26 | qfq | 15,698,800 | 226,904,963 | 1.55% |
| 2024-06-27 | 14.29 | 14.54 | 14.08 | 14.15 | 14.04 | qfq | 15,766,800 | 225,882,802 | -2.14% |
| 2024-06-26 | 13.50 | 14.50 | 13.38 | 14.46 | 14.35 | qfq | 21,348,129 | 299,229,486 | 7.27% |
| 2024-06-25 | 13.98 | 14.22 | 13.32 | 13.48 | 13.37 | qfq | 15,731,426 | 214,701,970 | -3.37% |
| 2024-06-24 | 14.25 | 14.45 | 13.88 | 13.95 | 13.84 | qfq | 11,475,700 | 162,779,432 | -2.86% |
| 2024-06-21 | 14.43 | 14.62 | 14.23 | 14.36 | 14.25 | qfq | 10,001,800 | 144,487,024 | 0.00% |
| 2024-06-20 | 14.66 | 14.80 | 14.33 | 14.36 | 14.25 | qfq | 13,002,959 | 188,806,946 | -2.78% |
| 2024-06-19 | 15.01 | 15.05 | 14.64 | 14.77 | 14.65 | qfq | 13,170,046 | 194,904,015 | -1.60% |
| 2024-06-18 | 14.70 | 15.05 | 14.63 | 15.01 | 14.89 | qfq | 19,067,556 | 284,472,533 | 2.39% |
| 2024-06-17 | 14.70 | 15.02 | 14.54 | 14.66 | 14.54 | qfq | 19,042,818 | 281,142,367 | 0.14% |
| 2024-06-14 | 14.43 | 14.72 | 14.31 | 14.64 | 14.52 | qfq | 15,337,552 | 222,831,678 | 1.74% |
| 2024-06-13 | 14.24 | 14.53 | 14.22 | 14.39 | 14.28 | qfq | 14,052,996 | 202,258,662 | 0.77% |
| 2024-06-12 | 13.85 | 14.34 | 13.81 | 14.28 | 14.11 | qfq | 13,464,628 | 190,697,505 | 2.37% |
| 2024-06-11 | 13.45 | 13.97 | 13.20 | 13.95 | 13.78 | qfq | 11,372,544 | 155,860,156 | 2.95% |
| 2024-06-07 | 13.64 | 13.84 | 13.37 | 13.55 | 13.39 | qfq | 10,007,707 | 135,526,273 | 1.27% |
| 2024-06-06 | 14.05 | 14.23 | 13.21 | 13.38 | 13.22 | qfq | 18,098,498 | 245,996,971 | -4.15% |
| 2024-06-05 | 14.05 | 14.34 | 13.96 | 13.96 | 13.79 | qfq | 9,547,684 | 134,871,896 | -1.55% |
| 2024-06-04 | 14.29 | 14.29 | 13.95 | 14.18 | 14.01 | qfq | 11,891,800 | 167,567,115 | -0.77% |
| 2024-06-03 | 14.44 | 14.50 | 14.09 | 14.29 | 14.12 | qfq | 11,940,436 | 170,307,628 | -1.18% |
| 2024-05-31 | 14.07 | 14.82 | 14.00 | 14.46 | 14.29 | qfq | 20,289,557 | 293,361,487 | 3.29% |
| 2024-05-30 | 13.95 | 14.05 | 13.68 | 14.00 | 13.83 | qfq | 7,834,150 | 109,180,701 | 0.07% |
| 2024-05-29 | 14.02 | 14.15 | 13.88 | 13.99 | 13.82 | qfq | 8,662,002 | 121,294,838 | 0.21% |
| 2024-05-28 | 14.32 | 14.35 | 13.90 | 13.96 | 13.79 | qfq | 11,958,400 | 167,834,972 | -2.92% |
| 2024-05-27 | 14.43 | 14.48 | 13.88 | 14.38 | 14.21 | qfq | 14,069,885 | 198,573,322 | 0.35% |
| 2024-05-24 | 14.45 | 14.60 | 14.26 | 14.33 | 14.16 | qfq | 13,185,757 | 189,728,875 | -0.97% |
| 2024-05-23 | 14.81 | 15.10 | 14.45 | 14.47 | 14.30 | qfq | 19,691,048 | 289,969,253 | -2.62% |
| 2024-05-22 | 14.70 | 14.87 | 14.55 | 14.86 | 14.68 | qfq | 18,595,333 | 274,292,602 | -0.40% |
| 2024-05-21 | 14.33 | 14.93 | 14.18 | 14.92 | 14.74 | qfq | 33,022,546 | 487,765,230 | 4.19% |
| 2024-05-20 | 14.22 | 14.55 | 14.02 | 14.32 | 14.15 | qfq | 13,107,039 | 187,859,416 | -0.35% |
| 2024-05-17 | 14.30 | 14.49 | 14.13 | 14.37 | 14.20 | qfq | 15,166,343 | 216,885,888 | 0.00% |
| 2024-05-16 | 14.30 | 14.66 | 14.24 | 14.37 | 14.20 | qfq | 20,654,582 | 298,189,955 | -1.58% |
| 2024-05-15 | 15.00 | 15.40 | 14.55 | 14.60 | 14.42 | qfq | 35,139,436 | 521,840,983 | -3.05% |
| 2024-05-14 | 14.28 | 15.26 | 14.16 | 15.06 | 14.88 | qfq | 45,703,771 | 673,562,140 | 8.89% |
| 2024-05-13 | 14.02 | 14.12 | 13.71 | 13.83 | 13.66 | qfq | 10,392,000 | 144,412,773 | -2.33% |
| 2024-05-10 | 14.38 | 14.50 | 14.07 | 14.16 | 13.99 | qfq | 9,152,800 | 130,141,671 | -1.26% |
| 2024-05-09 | 14.09 | 14.38 | 14.07 | 14.34 | 14.17 | qfq | 10,104,599 | 143,931,613 | 2.06% |
| 2024-05-08 | 14.51 | 14.58 | 14.00 | 14.05 | 13.88 | qfq | 12,396,526 | 175,317,526 | -3.17% |
| 2024-05-07 | 14.45 | 14.80 | 14.37 | 14.51 | 14.34 | qfq | 15,261,200 | 221,928,523 | -0.21% |
| 2024-05-06 | 14.51 | 14.79 | 14.36 | 14.54 | 14.36 | qfq | 19,029,448 | 277,375,092 | 1.25% |
| 2024-04-30 | 14.42 | 14.63 | 14.13 | 14.36 | 14.19 | qfq | 24,348,800 | 349,933,339 | 1.27% |
| 2024-04-29 | 13.41 | 14.34 | 13.41 | 14.18 | 14.01 | qfq | 28,071,960 | 392,336,386 | 9.75% |
| 2024-04-26 | 12.50 | 12.95 | 12.50 | 12.92 | 12.76 | qfq | 12,172,841 | 155,900,489 | 2.62% |
| 2024-04-25 | 12.56 | 12.74 | 12.43 | 12.59 | 12.44 | qfq | 9,968,659 | 125,717,896 | -0.32% |
| 2024-04-24 | 12.24 | 12.64 | 12.19 | 12.63 | 12.48 | qfq | 12,206,049 | 152,388,663 | 2.85% |
| 2024-04-23 | 12.12 | 12.41 | 12.10 | 12.28 | 12.13 | qfq | 10,282,547 | 126,300,634 | 1.66% |
| 2024-04-22 | 11.82 | 12.23 | 11.69 | 12.08 | 11.93 | qfq | 10,862,220 | 130,540,497 | 0.42% |
| 2024-04-19 | 12.22 | 12.28 | 11.97 | 12.03 | 11.89 | qfq | 10,583,599 | 127,941,747 | -2.51% |
| 2024-04-18 | 12.27 | 12.59 | 12.00 | 12.34 | 12.19 | qfq | 14,647,401 | 180,255,726 | 0.65% |
| 2024-04-17 | 11.78 | 12.38 | 11.77 | 12.26 | 12.11 | qfq | 17,088,827 | 208,228,923 | 5.87% |
| 2024-04-16 | 12.30 | 12.47 | 11.58 | 11.58 | 11.44 | qfq | 15,907,932 | 187,985,307 | -6.23% |
| 2024-04-15 | 12.86 | 12.98 | 12.12 | 12.35 | 12.20 | qfq | 15,235,967 | 190,019,726 | -4.11% |
| 2024-04-12 | 13.18 | 13.27 | 12.85 | 12.88 | 12.72 | qfq | 10,074,755 | 131,207,690 | -2.20% |
| 2024-04-11 | 13.03 | 13.42 | 13.00 | 13.17 | 13.01 | qfq | 11,282,601 | 149,593,107 | 0.38% |
| 2024-04-10 | 13.57 | 13.70 | 12.99 | 13.12 | 12.96 | qfq | 14,286,201 | 188,867,083 | -4.23% |
| 2024-04-09 | 13.40 | 13.78 | 13.38 | 13.70 | 13.54 | qfq | 11,035,259 | 149,911,080 | 2.47% |
| 2024-04-08 | 13.90 | 13.90 | 13.36 | 13.37 | 13.21 | qfq | 13,686,000 | 186,251,589 | -4.50% |
| 2024-04-03 | 14.36 | 14.40 | 13.92 | 14.00 | 13.83 | qfq | 14,440,531 | 203,177,205 | -3.38% |
| 2024-04-02 | 14.90 | 14.90 | 14.35 | 14.49 | 14.32 | qfq | 14,700,798 | 213,399,480 | -3.01% |
| 2024-04-01 | 14.30 | 14.95 | 14.27 | 14.94 | 14.76 | qfq | 16,170,067 | 237,131,044 | 4.62% |
| 2024-03-29 | 14.40 | 14.45 | 13.95 | 14.28 | 14.11 | qfq | 12,736,742 | 180,250,951 | -1.11% |
| 2024-03-28 | 13.99 | 14.59 | 13.81 | 14.44 | 14.27 | qfq | 18,819,684 | 269,804,882 | 4.56% |
| 2024-03-27 | 14.64 | 14.74 | 13.75 | 13.81 | 13.64 | qfq | 19,699,775 | 279,393,371 | -6.56% |
| 2024-03-26 | 15.28 | 15.36 | 14.55 | 14.78 | 14.60 | qfq | 21,431,108 | 319,945,487 | -3.96% |
| 2024-03-25 | 16.15 | 16.32 | 15.37 | 15.39 | 15.20 | qfq | 22,321,941 | 353,920,655 | -4.71% |
| 2024-03-22 | 16.30 | 16.50 | 15.66 | 16.15 | 15.96 | qfq | 32,048,702 | 513,188,934 | -1.40% |
| 2024-03-21 | 16.60 | 16.87 | 16.33 | 16.38 | 16.18 | qfq | 31,447,922 | 521,628,397 | -0.12% |
| 2024-03-20 | 16.02 | 16.53 | 16.01 | 16.40 | 16.20 | qfq | 28,733,000 | 468,635,533 | 1.80% |
| 2024-03-19 | 16.10 | 16.42 | 16.03 | 16.11 | 15.92 | qfq | 23,946,817 | 388,291,131 | -0.56% |
| 2024-03-18 | 15.88 | 16.33 | 15.70 | 16.20 | 16.00 | qfq | 24,899,517 | 399,715,091 | 2.47% |
| 2024-03-15 | 15.76 | 15.88 | 15.45 | 15.81 | 15.62 | qfq | 15,596,883 | 243,818,154 | 0.32% |
| 2024-03-14 | 16.01 | 16.08 | 15.51 | 15.76 | 15.57 | qfq | 27,104,300 | 428,707,995 | -3.02% |
| 2024-03-13 | 15.68 | 16.50 | 15.58 | 16.25 | 16.05 | qfq | 44,936,706 | 724,234,810 | 4.77% |
| 2024-03-12 | 15.46 | 15.77 | 15.35 | 15.51 | 15.32 | qfq | 17,883,843 | 277,919,996 | 0.85% |
| 2024-03-11 | 14.84 | 15.39 | 14.75 | 15.38 | 15.19 | qfq | 13,960,220 | 210,759,103 | 2.47% |
| 2024-03-08 | 14.84 | 15.03 | 14.64 | 15.01 | 14.83 | qfq | 13,369,658 | 198,166,936 | 1.21% |
| 2024-03-07 | 15.43 | 15.55 | 14.82 | 14.83 | 14.65 | qfq | 18,083,889 | 274,017,634 | -3.76% |
| 2024-03-06 | 15.29 | 15.66 | 15.01 | 15.41 | 15.22 | qfq | 15,077,795 | 231,690,046 | -0.06% |
| 2024-03-05 | 15.57 | 15.83 | 15.33 | 15.42 | 15.23 | qfq | 19,139,758 | 297,913,566 | -2.53% |
| 2024-03-04 | 15.89 | 15.95 | 15.32 | 15.82 | 15.63 | qfq | 21,876,948 | 342,489,059 | -0.50% |
| 2024-03-01 | 15.95 | 16.23 | 15.54 | 15.90 | 15.71 | qfq | 26,816,775 | 424,962,348 | -0.38% |
| 2024-02-29 | 15.17 | 15.99 | 15.08 | 15.96 | 15.77 | qfq | 23,688,742 | 371,059,460 | 4.31% |
| 2024-02-28 | 16.35 | 17.12 | 15.26 | 15.30 | 15.12 | qfq | 44,564,323 | 729,330,903 | -5.79% |
| 2024-02-27 | 15.33 | 16.24 | 15.24 | 16.24 | 16.04 | qfq | 27,070,698 | 429,139,449 | 4.77% |
| 2024-02-26 | 15.03 | 15.86 | 14.83 | 15.50 | 15.31 | qfq | 29,872,846 | 460,511,654 | 2.72% |
| 2024-02-23 | 14.56 | 15.13 | 14.31 | 15.09 | 14.91 | qfq | 23,598,880 | 348,933,972 | 3.64% |
| 2024-02-22 | 14.26 | 14.62 | 14.18 | 14.56 | 14.38 | qfq | 21,772,550 | 314,698,033 | 2.68% |
| 2024-02-21 | 13.90 | 14.69 | 13.79 | 14.18 | 14.01 | qfq | 27,984,322 | 400,781,580 | 0.71% |
| 2024-02-20 | 13.99 | 14.43 | 13.67 | 14.08 | 13.91 | qfq | 22,568,351 | 316,242,153 | -1.12% |
| 2024-02-19 | 14.04 | 14.26 | 13.60 | 14.24 | 14.07 | qfq | 31,278,941 | 436,996,625 | 5.56% |
| 2024-02-08 | 12.56 | 13.62 | 12.50 | 13.49 | 13.33 | qfq | 25,361,517 | 332,792,058 | 8.79% |
| 2024-02-07 | 12.54 | 12.98 | 12.17 | 12.40 | 12.25 | qfq | 25,517,436 | 320,064,843 | -0.96% |
| 2024-02-06 | 11.73 | 12.83 | 11.37 | 12.52 | 12.37 | qfq | 25,576,973 | 309,641,129 | 4.59% |
| 2024-02-05 | 13.40 | 13.49 | 11.64 | 11.97 | 11.83 | qfq | 26,466,921 | 327,254,046 | -11.99% |
| 2024-02-02 | 13.96 | 14.48 | 13.00 | 13.60 | 13.44 | qfq | 24,471,068 | 338,881,279 | -2.02% |
| 2024-02-01 | 13.64 | 14.27 | 13.45 | 13.88 | 13.71 | qfq | 17,951,005 | 248,926,722 | 1.02% |
| 2024-01-31 | 14.40 | 14.89 | 13.70 | 13.74 | 13.57 | qfq | 22,406,910 | 319,021,864 | -5.63% |
| 2024-01-30 | 15.01 | 15.27 | 14.51 | 14.56 | 14.38 | qfq | 20,810,431 | 308,761,355 | -5.33% |
| 2024-01-29 | 16.68 | 16.79 | 15.35 | 15.38 | 15.19 | qfq | 39,024,680 | 614,558,415 | -9.26% |
| 2024-01-26 | 16.60 | 17.56 | 16.24 | 16.95 | 16.75 | qfq | 44,744,478 | 759,455,349 | 1.38% |
| 2024-01-25 | 16.18 | 16.88 | 15.64 | 16.72 | 16.52 | qfq | 32,667,209 | 532,906,392 | 1.89% |
| 2024-01-24 | 16.60 | 16.75 | 15.80 | 16.41 | 16.21 | qfq | 33,092,244 | 537,945,231 | -2.61% |
| 2024-01-23 | 15.70 | 17.20 | 15.58 | 16.85 | 16.65 | qfq | 38,872,928 | 644,435,462 | 5.18% |
| 2024-01-22 | 16.85 | 17.66 | 15.87 | 16.02 | 15.83 | qfq | 35,858,548 | 599,969,745 | -4.93% |
| 2024-01-19 | 17.61 | 18.20 | 16.84 | 16.85 | 16.65 | qfq | 41,150,029 | 710,383,945 | 2.12% |
| 2024-01-18 | 16.02 | 16.51 | 15.71 | 16.50 | 16.30 | qfq | 23,677,244 | 383,167,644 | 3.71% |
| 2024-01-17 | 16.35 | 16.65 | 15.91 | 15.91 | 15.72 | qfq | 12,143,473 | 197,579,570 | -3.11% |
| 2024-01-16 | 16.60 | 16.71 | 15.97 | 16.42 | 16.22 | qfq | 18,823,208 | 306,344,601 | -1.44% |
| 2024-01-15 | 16.49 | 16.87 | 16.41 | 16.66 | 16.46 | qfq | 11,264,460 | 188,170,571 | 0.12% |
| 2024-01-12 | 17.00 | 17.05 | 16.60 | 16.64 | 16.44 | qfq | 15,221,494 | 255,102,670 | -2.58% |
| 2024-01-11 | 16.40 | 17.15 | 16.31 | 17.08 | 16.87 | qfq | 21,117,056 | 356,892,827 | 3.77% |
| 2024-01-10 | 16.47 | 16.85 | 16.20 | 16.46 | 16.26 | qfq | 18,309,761 | 303,142,326 | -1.02% |
| 2024-01-09 | 16.57 | 16.85 | 16.40 | 16.63 | 16.43 | qfq | 17,994,678 | 299,466,556 | 0.73% |
| 2024-01-08 | 16.80 | 16.99 | 16.43 | 16.51 | 16.31 | qfq | 19,941,641 | 331,594,498 | -2.31% |
| 2024-01-05 | 17.70 | 17.77 | 16.68 | 16.90 | 16.70 | qfq | 30,748,164 | 525,551,522 | -5.38% |
| 2024-01-04 | 18.13 | 18.19 | 17.33 | 17.86 | 17.64 | qfq | 26,582,052 | 469,428,219 | -1.65% |
| 2024-01-03 | 18.17 | 18.95 | 17.80 | 18.16 | 17.94 | qfq | 37,715,972 | 689,183,142 | -0.33% |
| 2024-01-02 | 19.30 | 19.60 | 18.01 | 18.22 | 18.00 | qfq | 39,552,266 | 745,014,017 | -1.73% |
| 2023-12-29 | 17.13 | 19.04 | 17.13 | 18.54 | 18.32 | qfq | 47,941,547 | 874,102,005 | 7.17% |
| 2023-12-28 | 17.06 | 17.61 | 16.51 | 17.30 | 17.09 | qfq | 36,949,465 | 632,551,964 | -0.46% |
| 2023-12-27 | 18.20 | 18.25 | 17.22 | 17.38 | 17.17 | qfq | 36,187,836 | 635,598,875 | -0.57% |
| 2023-12-26 | 18.65 | 18.81 | 16.90 | 17.48 | 17.27 | qfq | 56,938,931 | 1,010,116,463 | -6.22% |
| 2023-12-25 | 19.00 | 19.65 | 18.01 | 18.64 | 18.42 | qfq | 70,210,981 | 1,303,351,205 | -2.46% |
| 2023-12-22 | 22.40 | 22.73 | 18.20 | 19.11 | 18.88 | qfq | 58,241,150 | 1,159,727,288 | -16.00% |
| 2023-12-21 | 22.20 | 23.39 | 21.55 | 22.75 | 22.48 | qfq | 29,105,121 | 653,815,978 | 1.56% |
| 2023-12-20 | 23.00 | 24.17 | 22.33 | 22.40 | 22.13 | qfq | 42,289,244 | 977,193,680 | -0.71% |
| 2023-12-19 | 21.38 | 22.64 | 21.28 | 22.56 | 22.29 | qfq | 29,058,304 | 644,077,641 | 5.47% |
| 2023-12-18 | 21.53 | 21.95 | 21.17 | 21.39 | 21.13 | qfq | 20,054,500 | 432,396,027 | -0.83% |
| 2023-12-15 | 21.15 | 22.07 | 20.70 | 21.57 | 21.31 | qfq | 23,284,427 | 500,578,308 | 1.27% |
| 2023-12-14 | 21.72 | 21.86 | 21.20 | 21.30 | 21.04 | qfq | 20,171,208 | 433,290,275 | -1.43% |
| 2023-12-13 | 21.46 | 22.50 | 21.38 | 21.61 | 21.35 | qfq | 29,690,756 | 653,569,835 | -0.69% |
| 2023-12-12 | 21.93 | 22.30 | 21.50 | 21.76 | 21.50 | qfq | 33,535,748 | 732,149,159 | -1.00% |
| 2023-12-11 | 20.48 | 22.16 | 19.92 | 21.98 | 21.72 | qfq | 60,268,210 | 1,278,009,282 | 9.68% |
| 2023-12-08 | 19.80 | 20.55 | 19.64 | 20.04 | 19.80 | qfq | 31,863,062 | 637,023,784 | -1.04% |
| 2023-12-07 | 20.01 | 21.26 | 19.92 | 20.25 | 20.01 | qfq | 51,223,736 | 1,051,543,314 | 2.69% |
| 2023-12-06 | 18.13 | 20.25 | 17.78 | 19.72 | 19.48 | qfq | 43,122,053 | 826,958,178 | 8.53% |
| 2023-12-05 | 19.14 | 19.39 | 18.10 | 18.17 | 17.95 | qfq | 15,494,985 | 287,773,876 | -5.36% |
| 2023-12-04 | 18.81 | 19.48 | 18.80 | 19.20 | 18.97 | qfq | 23,595,300 | 452,341,506 | 1.05% |
| 2023-12-01 | 17.60 | 19.08 | 17.54 | 19.00 | 18.77 | qfq | 25,893,911 | 479,674,454 | 8.26% |
| 2023-11-30 | 17.90 | 17.90 | 17.35 | 17.55 | 17.34 | qfq | 6,482,918 | 113,857,288 | -1.52% |
| 2023-11-29 | 18.08 | 18.30 | 17.79 | 17.82 | 17.61 | qfq | 8,131,063 | 146,417,974 | -1.33% |
| 2023-11-28 | 17.60 | 18.27 | 17.45 | 18.06 | 17.84 | qfq | 11,965,247 | 215,022,361 | 2.27% |
| 2023-11-27 | 17.68 | 17.98 | 17.48 | 17.66 | 17.45 | qfq | 11,892,422 | 210,230,548 | -1.45% |
| 2023-11-24 | 18.60 | 18.75 | 17.82 | 17.92 | 17.70 | qfq | 13,125,287 | 238,243,014 | -3.71% |
| 2023-11-23 | 18.60 | 18.68 | 18.03 | 18.61 | 18.39 | qfq | 13,708,627 | 252,271,248 | 0.16% |
| 2023-11-22 | 19.27 | 19.41 | 18.55 | 18.58 | 18.36 | qfq | 16,966,171 | 321,652,681 | -4.03% |
| 2023-11-21 | 19.19 | 19.58 | 19.04 | 19.36 | 19.13 | qfq | 20,995,504 | 404,660,278 | 0.89% |
| 2023-11-20 | 18.77 | 19.26 | 18.51 | 19.19 | 18.96 | qfq | 15,426,457 | 291,797,254 | 2.07% |
| 2023-11-17 | 18.71 | 18.98 | 18.65 | 18.80 | 18.57 | qfq | 10,971,342 | 206,002,865 | -0.48% |
| 2023-11-16 | 18.74 | 19.09 | 18.74 | 18.89 | 18.66 | qfq | 13,078,436 | 247,242,112 | -0.21% |
| 2023-11-15 | 19.40 | 19.48 | 18.88 | 18.93 | 18.70 | qfq | 22,043,630 | 422,524,559 | -1.76% |
| 2023-11-14 | 18.75 | 20.28 | 18.58 | 19.27 | 19.04 | qfq | 35,659,556 | 692,610,899 | 2.55% |
| 2023-11-13 | 18.90 | 19.21 | 18.70 | 18.79 | 18.56 | qfq | 20,775,013 | 392,619,936 | 0.97% |
| 2023-11-10 | 18.80 | 19.00 | 18.20 | 18.61 | 18.39 | qfq | 22,035,903 | 407,409,859 | -2.10% |
| 2023-11-09 | 19.03 | 19.33 | 18.65 | 19.01 | 18.78 | qfq | 28,287,701 | 536,064,825 | -1.25% |
| 2023-11-08 | 18.14 | 19.65 | 18.12 | 19.25 | 19.02 | qfq | 55,112,767 | 1,052,883,769 | 5.36% |
| 2023-11-07 | 18.43 | 18.50 | 17.97 | 18.27 | 18.05 | qfq | 33,431,120 | 607,829,769 | -0.87% |
| 2023-11-06 | 17.57 | 18.62 | 17.46 | 18.43 | 18.21 | qfq | 41,669,145 | 754,035,651 | 5.25% |
| 2023-11-03 | 17.55 | 17.60 | 16.88 | 17.51 | 17.30 | qfq | 42,507,725 | 737,162,976 | -2.18% |
| 2023-11-02 | 16.55 | 19.06 | 16.55 | 17.90 | 17.68 | qfq | 66,457,695 | 1,181,368,941 | 8.48% |
| 2023-11-01 | 15.86 | 16.96 | 15.82 | 16.50 | 16.30 | qfq | 29,051,453 | 481,556,375 | 2.48% |
| 2023-10-31 | 16.29 | 17.30 | 15.92 | 16.10 | 15.91 | qfq | 24,115,578 | 393,574,334 | 0.56% |
| 2023-10-30 | 15.86 | 16.09 | 15.67 | 16.01 | 15.82 | qfq | 14,260,533 | 227,168,733 | 1.20% |
| 2023-10-27 | 15.66 | 15.95 | 14.83 | 15.82 | 15.63 | qfq | 20,058,438 | 309,608,607 | -2.53% |
| 2023-10-26 | 16.28 | 16.34 | 15.94 | 16.23 | 16.03 | qfq | 9,484,139 | 152,840,058 | -1.16% |
| 2023-10-25 | 16.58 | 16.85 | 16.35 | 16.42 | 16.22 | qfq | 9,245,842 | 152,721,670 | 0.61% |
| 2023-10-24 | 16.14 | 16.63 | 16.08 | 16.32 | 16.12 | qfq | 11,099,578 | 181,520,166 | 2.06% |
| 2023-10-23 | 16.53 | 16.65 | 15.85 | 15.99 | 15.80 | qfq | 7,756,414 | 125,124,076 | -3.73% |
| 2023-10-20 | 16.95 | 17.24 | 16.59 | 16.61 | 16.41 | qfq | 7,136,664 | 119,947,224 | -2.75% |
| 2023-10-19 | 17.04 | 17.52 | 17.00 | 17.08 | 16.87 | qfq | 8,937,477 | 154,451,757 | -0.52% |
| 2023-10-18 | 17.30 | 17.44 | 16.97 | 17.17 | 16.96 | qfq | 7,889,257 | 135,365,285 | -1.32% |
| 2023-10-17 | 17.58 | 17.58 | 17.23 | 17.40 | 17.19 | qfq | 5,999,736 | 104,257,389 | -0.80% |
| 2023-10-16 | 17.90 | 17.98 | 17.36 | 17.54 | 17.33 | qfq | 10,881,271 | 191,147,934 | -2.01% |
| 2023-10-13 | 17.93 | 18.16 | 17.84 | 17.90 | 17.68 | qfq | 10,852,124 | 195,098,230 | -0.94% |
| 2023-10-12 | 18.41 | 18.56 | 18.01 | 18.07 | 17.85 | qfq | 11,831,179 | 214,929,496 | -1.79% |
| 2023-10-11 | 17.89 | 18.89 | 17.76 | 18.40 | 18.18 | qfq | 18,675,089 | 344,184,667 | 2.91% |
| 2023-10-10 | 17.98 | 18.12 | 17.81 | 17.88 | 17.66 | qfq | 8,465,786 | 151,812,120 | -0.45% |
| 2023-10-09 | 17.97 | 18.10 | 17.78 | 17.96 | 17.74 | qfq | 11,541,108 | 207,247,948 | -0.99% |
| 2023-09-28 | 18.02 | 18.37 | 18.02 | 18.14 | 17.92 | qfq | 13,974,526 | 254,252,726 | 0.83% |
| 2023-09-27 | 17.70 | 18.27 | 17.65 | 17.99 | 17.77 | qfq | 15,764,613 | 283,257,123 | 1.18% |
| 2023-09-26 | 17.56 | 18.20 | 17.51 | 17.78 | 17.57 | qfq | 18,402,642 | 328,903,650 | 1.25% |
| 2023-09-25 | 17.80 | 18.14 | 17.46 | 17.56 | 17.35 | qfq | 18,685,725 | 332,164,401 | -1.62% |
| 2023-09-22 | 16.47 | 17.94 | 16.39 | 17.85 | 17.64 | qfq | 28,717,519 | 498,451,334 | 8.12% |
| 2023-09-21 | 16.56 | 16.77 | 16.41 | 16.51 | 16.31 | qfq | 8,152,762 | 135,281,851 | -0.24% |
| 2023-09-20 | 16.65 | 16.91 | 16.50 | 16.55 | 16.35 | qfq | 8,733,577 | 145,864,110 | -1.14% |
| 2023-09-19 | 16.99 | 17.00 | 16.66 | 16.74 | 16.54 | qfq | 9,048,557 | 151,821,826 | -1.47% |
| 2023-09-18 | 16.88 | 17.26 | 16.74 | 16.99 | 16.79 | qfq | 10,271,404 | 175,395,112 | -0.06% |
| 2023-09-15 | 17.36 | 17.45 | 16.91 | 17.00 | 16.80 | qfq | 14,010,360 | 239,422,185 | -2.07% |
| 2023-09-14 | 17.57 | 17.75 | 17.27 | 17.36 | 17.15 | qfq | 13,498,613 | 235,480,323 | -2.31% |
| 2023-09-13 | 18.50 | 18.50 | 17.43 | 17.77 | 17.56 | qfq | 21,618,600 | 386,546,086 | -4.41% |
| 2023-09-12 | 19.09 | 19.25 | 18.57 | 18.59 | 18.37 | qfq | 23,858,481 | 448,715,527 | -3.98% |
| 2023-09-11 | 18.90 | 19.93 | 18.81 | 19.36 | 19.13 | qfq | 44,248,638 | 859,312,618 | 5.79% |
| 2023-09-08 | 19.21 | 19.44 | 18.01 | 18.30 | 18.08 | qfq | 35,334,496 | 652,673,988 | -7.11% |
| 2023-09-07 | 21.36 | 21.49 | 19.59 | 19.70 | 19.46 | qfq | 42,878,891 | 877,601,306 | -6.10% |
| 2023-09-06 | 20.38 | 21.53 | 19.35 | 20.98 | 20.73 | qfq | 43,681,952 | 889,330,294 | 1.35% |
| 2023-09-05 | 19.87 | 21.06 | 19.78 | 20.70 | 20.45 | qfq | 32,978,408 | 675,723,273 | 3.86% |
| 2023-09-04 | 19.80 | 19.96 | 19.57 | 19.93 | 19.69 | qfq | 9,301,920 | 183,730,639 | 0.81% |
| 2023-09-01 | 20.05 | 20.31 | 19.69 | 19.77 | 19.53 | qfq | 8,668,903 | 172,452,252 | -2.23% |
| 2023-08-31 | 20.67 | 20.71 | 20.16 | 20.22 | 19.98 | qfq | 15,376,279 | 313,248,649 | -2.18% |
| 2023-08-30 | 20.25 | 20.83 | 19.94 | 20.67 | 20.42 | qfq | 26,090,995 | 533,244,461 | 1.52% |
| 2023-08-29 | 18.95 | 20.44 | 18.82 | 20.36 | 20.11 | qfq | 21,987,650 | 437,534,456 | 7.10% |
| 2023-08-28 | 20.04 | 20.20 | 19.01 | 19.01 | 18.78 | qfq | 15,270,975 | 296,723,701 | 0.05% |
| 2023-08-25 | 19.87 | 19.87 | 18.81 | 19.00 | 18.77 | qfq | 13,995,293 | 268,621,808 | -4.57% |
| 2023-08-24 | 19.72 | 20.50 | 19.72 | 19.91 | 19.67 | qfq | 13,476,266 | 270,549,626 | 1.07% |
| 2023-08-23 | 19.91 | 20.16 | 19.66 | 19.70 | 19.46 | qfq | 8,545,373 | 170,104,312 | -1.55% |
| 2023-08-22 | 19.66 | 20.10 | 19.43 | 20.01 | 19.77 | qfq | 10,297,869 | 203,583,495 | 2.56% |
| 2023-08-21 | 19.54 | 20.17 | 19.42 | 19.51 | 19.28 | qfq | 10,581,341 | 209,045,492 | -0.20% |
| 2023-08-18 | 20.22 | 20.36 | 19.55 | 19.55 | 19.31 | qfq | 13,906,040 | 277,215,786 | -4.17% |
| 2023-08-17 | 19.98 | 20.49 | 19.85 | 20.40 | 20.15 | qfq | 12,211,080 | 247,251,313 | 2.10% |
| 2023-08-16 | 20.49 | 20.74 | 19.98 | 19.98 | 19.74 | qfq | 9,117,945 | 184,065,300 | -3.01% |
| 2023-08-15 | 21.01 | 21.20 | 20.43 | 20.60 | 20.35 | qfq | 8,577,905 | 178,340,111 | -2.18% |
| 2023-08-14 | 20.11 | 21.25 | 19.98 | 21.06 | 20.81 | qfq | 13,361,601 | 277,437,978 | 3.24% |
| 2023-08-11 | 20.77 | 21.32 | 20.33 | 20.40 | 20.15 | qfq | 9,879,513 | 206,244,931 | -1.92% |
| 2023-08-10 | 20.72 | 21.29 | 20.67 | 20.80 | 20.55 | qfq | 8,160,966 | 170,576,016 | -0.05% |
| 2023-08-09 | 21.35 | 21.57 | 20.73 | 20.81 | 20.56 | qfq | 10,698,765 | 225,823,809 | -2.80% |
| 2023-08-08 | 21.20 | 21.65 | 21.10 | 21.41 | 21.15 | qfq | 15,365,580 | 328,427,934 | 0.05% |
| 2023-08-07 | 20.99 | 22.00 | 20.89 | 21.40 | 21.14 | qfq | 27,538,958 | 589,461,047 | 3.23% |
| 2023-08-04 | 20.33 | 20.89 | 20.33 | 20.73 | 20.48 | qfq | 9,587,158 | 198,475,800 | 2.07% |
| 2023-08-03 | 20.42 | 20.74 | 20.19 | 20.31 | 20.07 | qfq | 9,757,637 | 199,415,981 | -0.93% |
| 2023-08-02 | 20.70 | 20.75 | 20.30 | 20.50 | 20.25 | qfq | 8,627,242 | 176,805,822 | -0.44% |
| 2023-08-01 | 20.77 | 20.93 | 20.42 | 20.59 | 20.34 | qfq | 12,997,987 | 268,028,527 | -1.10% |
| 2023-07-31 | 20.45 | 21.10 | 19.57 | 20.82 | 20.57 | qfq | 16,306,372 | 336,724,799 | -0.34% |
| 2023-07-28 | 20.75 | 21.07 | 20.55 | 20.89 | 20.64 | qfq | 9,727,864 | 202,474,695 | 0.05% |
| 2023-07-27 | 21.06 | 21.39 | 20.80 | 20.88 | 20.63 | qfq | 9,312,943 | 195,932,313 | -1.18% |
| 2023-07-26 | 21.81 | 21.88 | 20.95 | 21.13 | 20.88 | qfq | 14,435,801 | 306,517,697 | -3.60% |
| 2023-07-25 | 22.07 | 22.19 | 21.51 | 21.92 | 21.66 | qfq | 13,221,602 | 288,999,868 | 0.64% |
| 2023-07-24 | 21.56 | 22.01 | 21.23 | 21.78 | 21.52 | qfq | 10,365,815 | 225,300,185 | 1.44% |
| 2023-07-21 | 21.65 | 22.07 | 21.41 | 21.47 | 21.21 | qfq | 11,035,361 | 239,504,457 | -0.23% |
| 2023-07-20 | 22.00 | 22.18 | 21.45 | 21.52 | 21.26 | qfq | 12,191,786 | 265,723,336 | -2.23% |
| 2023-07-19 | 22.30 | 22.62 | 21.92 | 22.01 | 21.75 | qfq | 10,509,560 | 233,559,639 | -0.77% |
| 2023-07-18 | 22.52 | 22.85 | 22.12 | 22.18 | 21.91 | qfq | 11,284,141 | 253,158,186 | -2.08% |