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
华力创通300045.SZ
最近收盘价14.442026-07-17
最近交易日2026-07-17
成交量（股）19,722,064
成交额（元）294,568,128
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 15.39 | 15.58 | 14.44 | 14.44 | 14.44 | qfq | 19,722,064 | 294,568,128 | -7.32% |
| 2026-07-16 | 15.30 | 15.98 | 15.14 | 15.58 | 15.58 | qfq | 14,002,025 | 217,619,913 | 0.65% |
| 2026-07-15 | 15.57 | 15.96 | 15.35 | 15.48 | 15.48 | qfq | 13,036,850 | 203,505,061 | -1.78% |
| 2026-07-14 | 16.22 | 16.30 | 15.20 | 15.76 | 15.76 | qfq | 22,792,198 | 354,774,035 | -3.19% |
| 2026-07-13 | 17.52 | 17.60 | 16.23 | 16.28 | 16.28 | qfq | 30,450,432 | 505,656,454 | -8.02% |
| 2026-07-10 | 16.55 | 18.60 | 16.18 | 17.70 | 17.70 | qfq | 45,621,362 | 806,920,927 | 6.76% |
| 2026-07-09 | 16.10 | 16.70 | 15.62 | 16.58 | 16.58 | qfq | 17,719,383 | 285,506,375 | 3.24% |
| 2026-07-08 | 16.19 | 16.47 | 15.91 | 16.06 | 16.06 | qfq | 13,979,071 | 225,676,728 | -0.86% |
| 2026-07-07 | 16.73 | 16.98 | 16.12 | 16.20 | 16.20 | qfq | 13,454,291 | 221,349,382 | -4.20% |
| 2026-07-06 | 17.80 | 18.05 | 16.79 | 16.91 | 16.91 | qfq | 22,350,904 | 384,271,205 | -4.46% |
| 2026-07-03 | 17.05 | 17.95 | 17.02 | 17.70 | 17.70 | qfq | 25,237,239 | 440,937,551 | 4.80% |
| 2026-07-02 | 17.22 | 17.59 | 16.87 | 16.89 | 16.89 | qfq | 19,193,686 | 330,704,019 | -3.71% |
| 2026-07-01 | 17.24 | 17.77 | 17.20 | 17.54 | 17.54 | qfq | 21,748,728 | 380,498,134 | 1.74% |
| 2026-06-30 | 16.60 | 17.55 | 16.36 | 17.24 | 17.24 | qfq | 25,458,772 | 435,912,906 | 5.70% |
| 2026-06-29 | 16.73 | 16.89 | 16.09 | 16.31 | 16.31 | qfq | 20,108,771 | 328,317,070 | -3.03% |
| 2026-06-26 | 16.70 | 17.19 | 16.07 | 16.82 | 16.82 | qfq | 27,313,238 | 457,290,813 | 0.06% |
| 2026-06-25 | 17.25 | 17.43 | 16.67 | 16.81 | 16.81 | qfq | 20,318,563 | 343,686,211 | -3.34% |
| 2026-06-24 | 17.28 | 17.42 | 16.78 | 17.39 | 17.39 | qfq | 18,309,977 | 314,656,445 | 0.75% |
| 2026-06-23 | 17.59 | 17.79 | 17.17 | 17.26 | 17.26 | qfq | 17,483,213 | 305,071,711 | -2.87% |
| 2026-06-22 | 18.07 | 18.23 | 17.08 | 17.77 | 17.77 | qfq | 25,968,628 | 455,730,662 | -2.63% |
| 2026-06-18 | 18.18 | 18.56 | 17.88 | 18.25 | 18.25 | qfq | 18,474,570 | 336,844,211 | -0.87% |
| 2026-06-17 | 18.09 | 18.57 | 17.81 | 18.41 | 18.41 | qfq | 19,375,827 | 353,501,392 | 0.93% |
| 2026-06-16 | 18.47 | 18.69 | 18.15 | 18.24 | 18.24 | qfq | 16,558,771 | 302,736,778 | -0.60% |
| 2026-06-15 | 18.12 | 18.43 | 18.02 | 18.35 | 18.35 | qfq | 15,904,367 | 290,265,072 | 0.66% |
| 2026-06-12 | 18.10 | 18.68 | 18.01 | 18.23 | 18.23 | qfq | 19,797,045 | 363,144,127 | 2.36% |
| 2026-06-11 | 17.76 | 18.03 | 17.42 | 17.81 | 17.81 | qfq | 15,668,128 | 277,264,774 | -1.55% |
| 2026-06-10 | 18.46 | 18.98 | 17.89 | 18.09 | 18.09 | qfq | 18,331,007 | 336,145,934 | -1.84% |
| 2026-06-09 | 18.40 | 18.57 | 18.00 | 18.43 | 18.43 | qfq | 16,439,530 | 300,603,792 | 0.27% |
| 2026-06-08 | 18.50 | 19.09 | 18.21 | 18.38 | 18.38 | qfq | 21,248,266 | 395,757,847 | -3.57% |
| 2026-06-05 | 18.82 | 19.38 | 18.70 | 19.06 | 19.06 | qfq | 29,593,257 | 565,257,563 | 3.53% |
| 2026-06-04 | 18.60 | 18.80 | 18.28 | 18.41 | 18.41 | qfq | 13,746,843 | 254,113,195 | -2.39% |
| 2026-06-03 | 18.41 | 19.36 | 18.40 | 18.86 | 18.86 | qfq | 18,625,940 | 352,575,266 | 1.45% |
| 2026-06-02 | 18.79 | 18.84 | 18.04 | 18.59 | 18.59 | qfq | 13,659,347 | 251,826,284 | -0.54% |
| 2026-06-01 | 18.72 | 19.02 | 18.62 | 18.69 | 18.69 | qfq | 14,765,827 | 278,189,377 | -0.05% |
| 2026-05-29 | 20.35 | 20.35 | 18.60 | 18.70 | 18.70 | qfq | 29,776,711 | 571,537,317 | -8.11% |
| 2026-05-28 | 20.09 | 20.57 | 19.75 | 20.35 | 20.35 | qfq | 20,057,232 | 404,923,396 | 0.99% |
| 2026-05-27 | 21.35 | 21.44 | 20.07 | 20.15 | 20.15 | qfq | 24,017,024 | 496,003,563 | -5.22% |
| 2026-05-26 | 22.25 | 22.26 | 20.88 | 21.26 | 21.26 | qfq | 26,381,685 | 563,450,479 | -5.38% |
| 2026-05-25 | 22.68 | 22.88 | 22.08 | 22.47 | 22.47 | qfq | 17,845,194 | 400,029,830 | 0.09% |
| 2026-05-22 | 22.35 | 22.73 | 21.96 | 22.45 | 22.45 | qfq | 19,814,567 | 443,562,646 | 1.17% |
| 2026-05-21 | 23.77 | 23.85 | 22.14 | 22.19 | 22.19 | qfq | 30,401,168 | 699,067,724 | -5.81% |
| 2026-05-20 | 23.98 | 24.07 | 23.41 | 23.56 | 23.56 | qfq | 25,364,339 | 598,672,902 | -2.89% |
| 2026-05-19 | 24.31 | 24.87 | 23.88 | 24.26 | 24.26 | qfq | 30,444,455 | 737,150,678 | -1.18% |
| 2026-05-18 | 24.20 | 25.25 | 24.00 | 24.55 | 24.55 | qfq | 35,288,172 | 871,715,309 | 1.28% |
| 2026-05-15 | 24.67 | 25.36 | 24.07 | 24.24 | 24.24 | qfq | 47,112,233 | 1,163,287,748 | -0.66% |
| 2026-05-14 | 25.75 | 25.88 | 24.40 | 24.40 | 24.40 | qfq | 47,230,997 | 1,181,519,911 | -4.54% |
| 2026-05-13 | 23.02 | 26.55 | 22.93 | 25.56 | 25.56 | qfq | 76,754,046 | 1,927,062,914 | 10.22% |
| 2026-05-12 | 23.64 | 23.64 | 22.93 | 23.19 | 23.19 | qfq | 21,003,650 | 487,871,155 | -2.15% |
| 2026-05-11 | 23.88 | 24.12 | 23.50 | 23.70 | 23.70 | qfq | 26,868,765 | 638,304,136 | 0.34% |
| 2026-05-08 | 23.22 | 23.66 | 22.97 | 23.62 | 23.62 | qfq | 26,212,035 | 613,426,129 | 1.72% |
| 2026-05-07 | 23.35 | 23.40 | 22.80 | 23.22 | 23.22 | qfq | 22,429,613 | 517,701,363 | 0.48% |
| 2026-05-06 | 22.38 | 23.31 | 22.38 | 23.11 | 23.11 | qfq | 22,869,629 | 527,960,675 | 3.35% |
| 2026-04-30 | 21.41 | 22.50 | 21.41 | 22.36 | 22.36 | qfq | 21,827,448 | 482,757,206 | 3.95% |
| 2026-04-29 | 21.28 | 21.64 | 21.10 | 21.51 | 21.51 | qfq | 13,111,405 | 281,788,175 | 1.37% |
| 2026-04-28 | 21.99 | 22.07 | 21.07 | 21.22 | 21.22 | qfq | 20,807,721 | 445,530,151 | -4.50% |
| 2026-04-27 | 22.20 | 22.29 | 21.53 | 22.22 | 22.22 | qfq | 17,855,435 | 393,154,085 | -0.13% |
| 2026-04-24 | 22.80 | 22.94 | 22.22 | 22.25 | 22.25 | qfq | 17,122,177 | 383,561,621 | -2.88% |
| 2026-04-23 | 23.51 | 23.73 | 22.85 | 22.91 | 22.91 | qfq | 20,659,822 | 478,599,795 | -2.47% |
| 2026-04-22 | 23.39 | 23.50 | 23.07 | 23.49 | 23.49 | qfq | 23,147,559 | 539,783,282 | -0.55% |
| 2026-04-21 | 23.89 | 24.04 | 23.41 | 23.62 | 23.62 | qfq | 25,059,504 | 593,213,615 | -1.46% |
| 2026-04-20 | 23.10 | 24.15 | 22.94 | 23.97 | 23.97 | qfq | 36,902,961 | 875,746,263 | 3.77% |
| 2026-04-17 | 23.00 | 23.20 | 22.82 | 23.10 | 23.10 | qfq | 17,229,833 | 396,246,347 | 0.22% |
| 2026-04-16 | 22.84 | 23.12 | 22.59 | 23.05 | 23.05 | qfq | 20,907,234 | 479,001,095 | 0.96% |
| 2026-04-15 | 22.98 | 23.70 | 22.79 | 22.83 | 22.83 | qfq | 35,372,230 | 820,852,078 | 0.13% |
| 2026-04-14 | 22.02 | 22.86 | 21.94 | 22.80 | 22.80 | qfq | 28,487,457 | 639,777,329 | 4.06% |
| 2026-04-13 | 21.62 | 22.00 | 21.44 | 21.91 | 21.91 | qfq | 13,098,304 | 286,340,467 | 0.83% |
| 2026-04-10 | 21.81 | 22.13 | 21.71 | 21.73 | 21.73 | qfq | 14,179,507 | 310,556,837 | 0.18% |
| 2026-04-09 | 21.90 | 22.05 | 21.61 | 21.69 | 21.69 | qfq | 14,979,849 | 326,507,326 | -2.17% |
| 2026-04-08 | 21.35 | 22.18 | 21.35 | 22.17 | 22.17 | qfq | 21,212,485 | 463,143,338 | 6.13% |
| 2026-04-07 | 21.13 | 21.26 | 20.80 | 20.89 | 20.89 | qfq | 9,863,289 | 207,224,505 | -0.52% |
| 2026-04-03 | 21.69 | 21.85 | 21.00 | 21.00 | 21.00 | qfq | 11,905,359 | 253,535,828 | -2.01% |
| 2026-04-02 | 21.82 | 22.03 | 21.30 | 21.43 | 21.43 | qfq | 13,860,474 | 299,670,889 | -2.01% |
| 2026-04-01 | 22.23 | 22.28 | 21.68 | 21.87 | 21.87 | qfq | 14,375,600 | 314,513,525 | 0.51% |
| 2026-03-31 | 21.68 | 22.47 | 21.68 | 21.76 | 21.76 | qfq | 20,893,780 | 460,560,507 | -0.18% |
| 2026-03-30 | 21.20 | 21.81 | 21.12 | 21.80 | 21.80 | qfq | 15,320,196 | 329,881,615 | 1.54% |
| 2026-03-27 | 20.90 | 21.62 | 20.80 | 21.47 | 21.47 | qfq | 13,146,868 | 280,094,925 | 1.13% |
| 2026-03-26 | 21.98 | 21.98 | 21.12 | 21.23 | 21.23 | qfq | 16,414,130 | 351,945,192 | -2.21% |
| 2026-03-25 | 21.44 | 21.93 | 21.44 | 21.71 | 21.71 | qfq | 16,269,386 | 353,736,154 | 1.07% |
| 2026-03-24 | 21.61 | 21.70 | 20.80 | 21.48 | 21.48 | qfq | 18,682,153 | 396,970,972 | 1.42% |
| 2026-03-23 | 22.10 | 22.34 | 21.00 | 21.18 | 21.18 | qfq | 24,332,492 | 527,182,671 | -5.74% |
| 2026-03-20 | 23.69 | 23.87 | 22.45 | 22.47 | 22.47 | qfq | 17,396,641 | 399,658,048 | -3.97% |
| 2026-03-19 | 23.61 | 23.83 | 23.25 | 23.40 | 23.40 | qfq | 14,239,507 | 334,731,635 | -2.13% |
| 2026-03-18 | 23.47 | 23.95 | 23.20 | 23.91 | 23.91 | qfq | 17,416,243 | 411,513,329 | 2.84% |
| 2026-03-17 | 24.05 | 24.16 | 23.22 | 23.25 | 23.25 | qfq | 16,561,586 | 391,596,836 | -2.84% |
| 2026-03-16 | 23.60 | 23.94 | 23.28 | 23.93 | 23.93 | qfq | 16,450,327 | 389,278,739 | 1.14% |
| 2026-03-13 | 24.27 | 24.65 | 23.65 | 23.66 | 23.66 | qfq | 19,290,692 | 463,213,705 | -3.03% |
| 2026-03-12 | 25.02 | 25.02 | 24.21 | 24.40 | 24.40 | qfq | 22,715,696 | 556,737,136 | -2.63% |
| 2026-03-11 | 25.47 | 25.70 | 25.02 | 25.06 | 25.06 | qfq | 19,732,212 | 498,154,128 | -1.22% |
| 2026-03-10 | 25.27 | 25.75 | 25.21 | 25.37 | 25.37 | qfq | 19,705,497 | 501,508,878 | 1.08% |
| 2026-03-09 | 24.77 | 25.19 | 24.08 | 25.10 | 25.10 | qfq | 26,274,518 | 647,023,933 | -0.55% |
| 2026-03-06 | 25.36 | 25.83 | 25.22 | 25.24 | 25.24 | qfq | 19,974,595 | 508,423,167 | -1.29% |
| 2026-03-05 | 26.06 | 26.19 | 25.02 | 25.57 | 25.57 | qfq | 26,374,950 | 676,055,064 | -0.16% |
| 2026-03-04 | 25.30 | 26.65 | 25.30 | 25.61 | 25.61 | qfq | 24,700,157 | 642,815,709 | -2.29% |
| 2026-03-03 | 28.53 | 28.54 | 26.12 | 26.21 | 26.21 | qfq | 47,539,613 | 1,294,552,226 | -8.77% |
| 2026-03-02 | 27.20 | 28.98 | 27.20 | 28.73 | 28.73 | qfq | 71,225,973 | 2,003,678,657 | 5.98% |
| 2026-02-27 | 26.80 | 27.48 | 26.71 | 27.11 | 27.11 | qfq | 27,142,723 | 736,302,773 | 0.26% |
| 2026-02-26 | 26.65 | 27.22 | 26.47 | 27.04 | 27.04 | qfq | 24,109,971 | 649,257,633 | 1.08% |
| 2026-02-25 | 26.31 | 26.93 | 26.13 | 26.75 | 26.75 | qfq | 22,219,508 | 591,712,347 | 1.67% |
| 2026-02-24 | 26.90 | 26.95 | 26.28 | 26.31 | 26.31 | qfq | 20,771,696 | 551,366,934 | -0.45% |
| 2026-02-13 | 26.47 | 27.00 | 26.42 | 26.43 | 26.43 | qfq | 20,000,638 | 534,091,362 | -0.56% |
| 2026-02-12 | 26.51 | 26.86 | 26.21 | 26.58 | 26.58 | qfq | 24,512,053 | 652,107,442 | -0.45% |
| 2026-02-11 | 27.00 | 27.31 | 26.66 | 26.70 | 26.70 | qfq | 23,975,340 | 646,735,223 | -0.74% |
| 2026-02-10 | 27.20 | 27.33 | 26.68 | 26.90 | 26.90 | qfq | 23,022,567 | 621,272,757 | -1.39% |
| 2026-02-09 | 27.28 | 27.58 | 27.09 | 27.28 | 27.28 | qfq | 25,534,498 | 696,778,072 | 1.72% |
| 2026-02-06 | 27.33 | 27.78 | 26.80 | 26.82 | 26.82 | qfq | 31,532,918 | 859,033,696 | -0.81% |
| 2026-02-05 | 27.20 | 27.65 | 26.82 | 27.04 | 27.04 | qfq | 22,463,599 | 608,933,260 | -2.35% |
| 2026-02-04 | 27.81 | 28.32 | 27.21 | 27.69 | 27.69 | qfq | 31,101,000 | 861,150,525 | -1.28% |
| 2026-02-03 | 27.05 | 28.07 | 26.88 | 28.05 | 28.05 | qfq | 36,883,640 | 1,017,679,110 | 4.66% |
| 2026-02-02 | 27.48 | 28.08 | 26.80 | 26.80 | 26.80 | qfq | 31,844,744 | 870,138,100 | -1.22% |
| 2026-01-30 | 27.91 | 28.27 | 26.69 | 27.13 | 27.13 | qfq | 47,485,043 | 1,292,869,456 | -3.76% |
| 2026-01-29 | 28.40 | 29.24 | 27.85 | 28.19 | 28.19 | qfq | 45,168,009 | 1,290,555,746 | -1.95% |
| 2026-01-28 | 29.20 | 30.29 | 28.54 | 28.75 | 28.75 | qfq | 53,934,613 | 1,576,118,347 | -0.93% |
| 2026-01-27 | 28.65 | 29.19 | 27.74 | 29.02 | 29.02 | qfq | 55,013,348 | 1,571,261,640 | 0.97% |
| 2026-01-26 | 31.01 | 31.21 | 28.61 | 28.74 | 28.74 | qfq | 80,153,183 | 2,388,387,828 | -6.84% |
| 2026-01-23 | 29.37 | 31.28 | 29.09 | 30.85 | 30.85 | qfq | 94,828,441 | 2,879,780,705 | 6.38% |
| 2026-01-22 | 28.60 | 29.27 | 28.32 | 29.00 | 29.00 | qfq | 52,967,944 | 1,531,930,817 | 1.72% |
| 2026-01-21 | 29.10 | 29.30 | 28.39 | 28.51 | 28.51 | qfq | 54,587,400 | 1,569,235,350 | -2.36% |
| 2026-01-20 | 30.70 | 31.44 | 28.50 | 29.20 | 29.20 | qfq | 74,597,184 | 2,227,635,897 | -2.89% |
| 2026-01-19 | 29.92 | 30.65 | 29.51 | 30.07 | 30.07 | qfq | 52,615,324 | 1,589,221,663 | 0.50% |
| 2026-01-16 | 30.52 | 31.34 | 29.63 | 29.92 | 29.92 | qfq | 68,063,383 | 2,062,584,393 | -1.81% |
| 2026-01-15 | 32.50 | 32.86 | 29.80 | 30.47 | 30.47 | qfq | 112,942,532 | 3,482,821,353 | -9.64% |
| 2026-01-14 | 34.69 | 36.38 | 33.34 | 33.72 | 33.72 | qfq | 151,542,945 | 5,278,814,295 | -1.55% |
| 2026-01-13 | 38.00 | 38.60 | 32.58 | 34.25 | 34.25 | qfq | 163,709,927 | 5,685,017,235 | -8.47% |
| 2026-01-12 | 32.99 | 37.42 | 32.10 | 37.42 | 37.42 | qfq | 161,907,542 | 5,658,623,356 | 20.01% |
| 2026-01-09 | 29.20 | 31.59 | 28.81 | 31.18 | 31.18 | qfq | 142,221,526 | 4,314,158,656 | 6.93% |
| 2026-01-08 | 27.97 | 29.46 | 27.71 | 29.16 | 29.16 | qfq | 99,661,020 | 2,848,882,611 | 3.15% |
| 2026-01-07 | 29.54 | 29.67 | 28.15 | 28.27 | 28.27 | qfq | 114,216,944 | 3,287,234,578 | -7.04% |
| 2026-01-06 | 28.65 | 30.74 | 28.50 | 30.41 | 30.41 | qfq | 125,314,874 | 3,722,516,718 | 3.22% |
| 2026-01-05 | 30.00 | 31.20 | 28.17 | 29.46 | 29.46 | qfq | 140,151,143 | 4,127,080,525 | 1.90% |
| 2025-12-31 | 27.82 | 29.88 | 27.76 | 28.91 | 28.91 | qfq | 121,522,946 | 3,504,840,344 | 3.58% |
| 2025-12-30 | 27.01 | 28.87 | 26.80 | 27.91 | 27.91 | qfq | 113,824,139 | 3,174,623,934 | 0.29% |
| 2025-12-29 | 27.00 | 28.25 | 26.58 | 27.83 | 27.83 | qfq | 102,067,108 | 2,831,431,532 | 0.98% |
| 2025-12-26 | 27.28 | 29.04 | 26.79 | 27.56 | 27.56 | qfq | 131,498,058 | 3,642,763,202 | 4.39% |
| 2025-12-25 | 25.20 | 26.80 | 25.13 | 26.40 | 26.40 | qfq | 91,867,007 | 2,402,327,158 | 3.29% |
| 2025-12-24 | 24.05 | 25.95 | 23.88 | 25.56 | 25.56 | qfq | 83,742,221 | 2,110,477,474 | 4.37% |
| 2025-12-23 | 25.40 | 26.05 | 24.21 | 24.49 | 24.49 | qfq | 90,073,965 | 2,242,802,662 | -5.08% |
| 2025-12-22 | 25.68 | 27.19 | 25.40 | 25.80 | 25.80 | qfq | 99,030,746 | 2,570,230,861 | 4.16% |
| 2025-12-19 | 25.27 | 26.32 | 24.70 | 24.77 | 24.77 | qfq | 75,199,120 | 1,903,461,387 | -1.86% |
| 2025-12-18 | 24.22 | 25.80 | 24.00 | 25.24 | 25.24 | qfq | 92,365,065 | 2,340,364,718 | 3.19% |
| 2025-12-17 | 24.55 | 25.33 | 23.99 | 24.46 | 24.46 | qfq | 54,829,965 | 1,339,682,705 | -2.70% |
| 2025-12-16 | 24.48 | 25.52 | 23.33 | 25.14 | 25.14 | qfq | 89,533,536 | 2,217,693,669 | 2.36% |
| 2025-12-15 | 23.98 | 25.20 | 23.70 | 24.56 | 24.56 | qfq | 66,820,701 | 1,645,534,076 | 1.70% |
| 2025-12-12 | 24.49 | 25.05 | 24.01 | 24.15 | 24.15 | qfq | 69,964,812 | 1,712,193,762 | -1.43% |
| 2025-12-11 | 24.88 | 25.12 | 24.42 | 24.50 | 24.50 | qfq | 63,136,523 | 1,566,803,038 | -0.81% |
| 2025-12-10 | 24.30 | 25.13 | 24.10 | 24.70 | 24.70 | qfq | 57,860,117 | 1,426,760,444 | 0.65% |
| 2025-12-09 | 23.96 | 24.98 | 23.80 | 24.54 | 24.54 | qfq | 67,607,186 | 1,652,835,241 | 1.57% |
| 2025-12-08 | 24.08 | 24.85 | 23.99 | 24.16 | 24.16 | qfq | 84,918,006 | 2,076,749,829 | 1.05% |
| 2025-12-05 | 22.65 | 24.13 | 22.50 | 23.91 | 23.91 | qfq | 75,385,860 | 1,772,125,275 | 5.24% |
| 2025-12-04 | 21.98 | 23.48 | 21.77 | 22.72 | 22.72 | qfq | 45,978,339 | 1,038,577,234 | 2.43% |
| 2025-12-03 | 22.92 | 23.09 | 21.77 | 22.18 | 22.18 | qfq | 46,357,762 | 1,029,795,781 | -3.82% |
| 2025-12-02 | 23.10 | 23.30 | 22.76 | 23.06 | 23.06 | qfq | 32,139,254 | 740,181,296 | -1.58% |
| 2025-12-01 | 22.90 | 23.94 | 22.73 | 23.43 | 23.43 | qfq | 60,813,071 | 1,425,830,188 | 4.46% |
| 2025-11-28 | 21.83 | 23.39 | 21.83 | 22.43 | 22.43 | qfq | 48,356,411 | 1,093,121,909 | 3.84% |
| 2025-11-27 | 21.56 | 22.04 | 21.30 | 21.60 | 21.60 | qfq | 28,081,531 | 608,674,785 | -1.32% |
| 2025-11-26 | 23.40 | 23.69 | 21.88 | 21.89 | 21.89 | qfq | 50,032,683 | 1,116,239,626 | -5.24% |
| 2025-11-25 | 22.94 | 23.77 | 22.66 | 23.10 | 23.10 | qfq | 47,195,453 | 1,099,778,342 | 0.70% |
| 2025-11-24 | 21.85 | 23.13 | 21.67 | 22.94 | 22.94 | qfq | 47,228,809 | 1,062,526,272 | 7.10% |
| 2025-11-21 | 22.26 | 22.55 | 21.26 | 21.42 | 21.42 | qfq | 30,137,879 | 655,269,986 | -5.05% |
| 2025-11-20 | 22.12 | 22.98 | 21.93 | 22.56 | 22.56 | qfq | 30,393,310 | 685,621,439 | 2.22% |
| 2025-11-19 | 22.72 | 22.74 | 22.01 | 22.07 | 22.07 | qfq | 23,725,646 | 527,328,054 | -3.24% |
| 2025-11-18 | 23.38 | 23.44 | 22.35 | 22.81 | 22.81 | qfq | 29,352,033 | 665,430,690 | -1.77% |
| 2025-11-17 | 22.40 | 23.45 | 22.40 | 23.22 | 23.22 | qfq | 32,403,545 | 744,855,352 | 3.43% |
| 2025-11-14 | 22.98 | 23.36 | 22.39 | 22.45 | 22.45 | qfq | 26,658,889 | 606,219,143 | -3.36% |
| 2025-11-13 | 22.98 | 23.90 | 22.87 | 23.23 | 23.23 | qfq | 34,352,311 | 804,644,817 | -0.43% |
| 2025-11-12 | 22.97 | 23.69 | 22.02 | 23.33 | 23.33 | qfq | 39,894,588 | 906,651,892 | 0.73% |
| 2025-11-11 | 23.76 | 24.09 | 23.10 | 23.16 | 23.16 | qfq | 33,125,509 | 775,222,063 | -3.38% |
| 2025-11-10 | 24.35 | 24.73 | 23.75 | 23.97 | 23.97 | qfq | 43,541,929 | 1,055,361,854 | -0.66% |
| 2025-11-07 | 23.66 | 24.28 | 23.30 | 24.13 | 24.13 | qfq | 42,799,721 | 1,025,243,211 | 1.26% |
| 2025-11-06 | 23.66 | 24.08 | 23.16 | 23.83 | 23.83 | qfq | 35,684,630 | 845,369,762 | 0.13% |
| 2025-11-05 | 22.80 | 24.41 | 22.80 | 23.80 | 23.80 | qfq | 40,793,512 | 972,128,721 | 1.80% |
| 2025-11-04 | 24.39 | 24.40 | 23.22 | 23.38 | 23.38 | qfq | 36,078,058 | 852,661,331 | -3.11% |
| 2025-11-03 | 23.40 | 24.17 | 23.30 | 24.13 | 24.13 | qfq | 48,009,171 | 1,148,153,052 | 3.12% |
| 2025-10-31 | 23.50 | 23.92 | 23.01 | 23.40 | 23.40 | qfq | 36,175,434 | 847,430,339 | -0.38% |
| 2025-10-30 | 23.05 | 23.85 | 22.90 | 23.49 | 23.49 | qfq | 44,519,580 | 1,047,473,939 | 0.77% |
| 2025-10-29 | 23.40 | 23.70 | 23.24 | 23.31 | 23.31 | qfq | 30,482,125 | 712,745,826 | -0.68% |
| 2025-10-28 | 23.32 | 23.70 | 23.08 | 23.47 | 23.47 | qfq | 35,323,434 | 826,700,773 | -0.34% |
| 2025-10-27 | 22.91 | 23.55 | 22.58 | 23.55 | 23.55 | qfq | 54,860,651 | 1,271,590,001 | 4.30% |
| 2025-10-24 | 22.50 | 23.20 | 22.37 | 22.58 | 22.58 | qfq | 42,808,525 | 976,772,705 | 3.82% |
| 2025-10-23 | 21.70 | 21.88 | 21.14 | 21.75 | 21.75 | qfq | 14,536,797 | 311,581,303 | -0.18% |
| 2025-10-22 | 21.89 | 22.22 | 21.58 | 21.79 | 21.79 | qfq | 14,984,672 | 327,070,860 | -0.64% |
| 2025-10-21 | 21.74 | 22.10 | 21.62 | 21.93 | 21.93 | qfq | 14,613,623 | 320,547,995 | 0.87% |
| 2025-10-20 | 21.63 | 22.22 | 21.48 | 21.74 | 21.74 | qfq | 18,527,740 | 404,328,241 | 2.94% |
| 2025-10-17 | 21.85 | 22.37 | 21.02 | 21.12 | 21.12 | qfq | 19,293,243 | 415,720,063 | -3.25% |
| 2025-10-16 | 22.56 | 22.63 | 21.80 | 21.83 | 21.83 | qfq | 20,241,229 | 446,821,705 | -3.87% |
| 2025-10-15 | 22.34 | 22.75 | 21.85 | 22.71 | 22.71 | qfq | 20,980,714 | 469,246,005 | 2.07% |
| 2025-10-14 | 22.80 | 23.22 | 22.00 | 22.25 | 22.25 | qfq | 26,129,896 | 591,118,484 | -1.37% |
| 2025-10-13 | 21.01 | 22.66 | 20.98 | 22.56 | 22.56 | qfq | 22,322,254 | 493,488,202 | 1.30% |
| 2025-10-10 | 23.01 | 23.01 | 22.23 | 22.27 | 22.27 | qfq | 23,507,385 | 528,166,743 | -3.72% |
| 2025-10-09 | 22.84 | 23.20 | 22.48 | 23.13 | 23.13 | qfq | 30,098,056 | 689,327,703 | 1.40% |
| 2025-09-30 | 22.14 | 23.16 | 21.96 | 22.81 | 22.81 | qfq | 42,232,205 | 957,694,629 | 4.68% |
| 2025-09-29 | 21.55 | 21.96 | 21.17 | 21.79 | 21.79 | qfq | 19,918,381 | 429,001,888 | 1.40% |
| 2025-09-26 | 21.76 | 22.28 | 21.46 | 21.49 | 21.49 | qfq | 18,545,186 | 403,710,455 | -2.23% |
| 2025-09-25 | 22.30 | 22.59 | 21.97 | 21.98 | 21.98 | qfq | 23,263,235 | 518,081,474 | -1.08% |
| 2025-09-24 | 21.65 | 22.26 | 21.52 | 22.22 | 22.22 | qfq | 22,160,366 | 488,124,800 | 1.51% |
| 2025-09-23 | 22.53 | 22.76 | 21.38 | 21.89 | 21.89 | qfq | 31,503,153 | 687,389,342 | -3.74% |
| 2025-09-22 | 22.26 | 22.76 | 22.10 | 22.74 | 22.74 | qfq | 21,062,328 | 473,482,703 | 2.11% |
| 2025-09-19 | 22.68 | 23.04 | 22.20 | 22.27 | 22.27 | qfq | 26,543,853 | 600,035,786 | -1.89% |
| 2025-09-18 | 23.23 | 23.67 | 22.37 | 22.70 | 22.70 | qfq | 38,962,226 | 901,419,567 | -2.99% |
| 2025-09-17 | 23.98 | 23.98 | 23.38 | 23.40 | 23.40 | qfq | 29,497,405 | 694,897,486 | -2.42% |
| 2025-09-16 | 23.50 | 24.35 | 22.99 | 23.98 | 23.98 | qfq | 43,609,049 | 1,029,323,826 | 1.48% |
| 2025-09-15 | 24.11 | 24.39 | 23.60 | 23.63 | 23.63 | qfq | 42,044,014 | 1,000,409,303 | -3.55% |
| 2025-09-12 | 24.80 | 25.34 | 24.34 | 24.50 | 24.50 | qfq | 61,339,879 | 1,518,930,625 | -3.16% |
| 2025-09-11 | 24.18 | 25.60 | 24.06 | 25.30 | 25.30 | qfq | 77,051,228 | 1,940,202,386 | 2.93% |
| 2025-09-10 | 23.94 | 25.20 | 23.64 | 24.58 | 24.58 | qfq | 68,651,738 | 1,689,340,591 | 4.06% |
| 2025-09-09 | 24.61 | 25.26 | 23.62 | 23.62 | 23.62 | qfq | 60,931,105 | 1,480,122,776 | -4.99% |
| 2025-09-08 | 23.55 | 25.43 | 22.89 | 24.86 | 24.86 | qfq | 80,008,653 | 1,926,121,975 | 7.81% |
| 2025-09-05 | 22.47 | 23.45 | 21.71 | 23.06 | 23.06 | qfq | 52,747,691 | 1,189,054,348 | 3.08% |
| 2025-09-04 | 22.80 | 23.50 | 22.04 | 22.37 | 22.37 | qfq | 48,457,654 | 1,107,787,746 | -1.84% |
| 2025-09-03 | 24.20 | 24.44 | 22.70 | 22.79 | 22.79 | qfq | 56,722,850 | 1,331,306,836 | -6.52% |
| 2025-09-02 | 25.68 | 25.71 | 24.10 | 24.38 | 24.38 | qfq | 71,524,184 | 1,766,765,784 | -6.23% |
| 2025-09-01 | 25.79 | 26.50 | 25.29 | 26.00 | 26.00 | qfq | 104,668,460 | 2,700,372,523 | -0.99% |
| 2025-08-29 | 23.95 | 27.97 | 23.88 | 26.26 | 26.26 | qfq | 140,158,718 | 3,687,301,526 | 7.18% |
| 2025-08-28 | 24.69 | 26.54 | 23.69 | 24.50 | 24.50 | qfq | 133,871,868 | 3,359,655,223 | 8.65% |
| 2025-08-27 | 23.24 | 23.58 | 22.53 | 22.55 | 22.55 | qfq | 64,444,981 | 1,494,004,654 | -4.04% |
| 2025-08-26 | 22.81 | 24.54 | 22.45 | 23.50 | 23.50 | qfq | 101,263,208 | 2,380,484,195 | 3.39% |
| 2025-08-25 | 21.23 | 23.14 | 21.20 | 22.73 | 22.73 | qfq | 76,360,802 | 1,696,721,112 | 7.07% |
| 2025-08-22 | 20.71 | 21.23 | 20.66 | 21.23 | 21.23 | qfq | 27,354,573 | 575,648,328 | 2.17% |
| 2025-08-21 | 21.00 | 21.25 | 20.70 | 20.78 | 20.78 | qfq | 21,059,099 | 439,959,337 | -1.66% |
| 2025-08-20 | 21.06 | 21.27 | 20.72 | 21.13 | 21.13 | qfq | 22,691,274 | 476,291,382 | 0.28% |
| 2025-08-19 | 21.29 | 21.33 | 20.92 | 21.07 | 21.07 | qfq | 31,194,335 | 658,807,418 | -1.68% |
| 2025-08-18 | 20.75 | 21.80 | 20.75 | 21.43 | 21.43 | qfq | 56,585,335 | 1,199,809,531 | 4.13% |
| 2025-08-15 | 20.21 | 20.78 | 20.16 | 20.58 | 20.58 | qfq | 28,421,672 | 584,508,143 | 1.83% |
| 2025-08-14 | 20.80 | 20.99 | 20.18 | 20.21 | 20.21 | qfq | 32,971,333 | 675,595,942 | -2.98% |
| 2025-08-13 | 20.86 | 21.10 | 20.67 | 20.83 | 20.83 | qfq | 35,239,762 | 734,596,434 | -0.53% |
| 2025-08-12 | 21.12 | 21.20 | 20.45 | 20.94 | 20.94 | qfq | 67,934,393 | 1,416,817,606 | -5.85% |
| 2025-08-11 | 22.55 | 23.00 | 22.06 | 22.24 | 22.24 | qfq | 53,162,446 | 1,186,251,469 | -1.02% |
| 2025-08-08 | 21.88 | 23.23 | 21.80 | 22.47 | 22.47 | qfq | 74,445,587 | 1,679,697,753 | 3.88% |
| 2025-08-07 | 21.50 | 22.13 | 21.31 | 21.63 | 21.63 | qfq | 41,369,294 | 898,123,937 | -0.37% |
| 2025-08-06 | 21.97 | 22.65 | 21.61 | 21.71 | 21.71 | qfq | 59,983,255 | 1,322,301,817 | -1.18% |
| 2025-08-05 | 21.43 | 23.00 | 21.24 | 21.97 | 21.97 | qfq | 70,648,792 | 1,576,180,296 | 2.28% |
| 2025-08-04 | 20.49 | 21.65 | 20.38 | 21.48 | 21.48 | qfq | 48,580,426 | 1,030,185,785 | 5.19% |
| 2025-08-01 | 20.81 | 21.00 | 20.25 | 20.42 | 20.42 | qfq | 32,250,232 | 658,995,459 | -2.62% |
| 2025-07-31 | 20.43 | 21.38 | 20.40 | 20.97 | 20.97 | qfq | 54,745,442 | 1,138,900,180 | 1.65% |
| 2025-07-30 | 20.01 | 21.98 | 19.94 | 20.63 | 20.63 | qfq | 66,964,606 | 1,399,396,946 | 3.15% |
| 2025-07-29 | 19.19 | 20.09 | 19.10 | 20.00 | 20.00 | qfq | 44,346,316 | 876,672,209 | 3.63% |
| 2025-07-28 | 18.90 | 19.44 | 18.71 | 19.30 | 19.30 | qfq | 24,757,477 | 473,668,233 | 2.55% |
| 2025-07-25 | 18.79 | 18.84 | 18.68 | 18.82 | 18.82 | qfq | 9,864,275 | 185,155,094 | 0.11% |
| 2025-07-24 | 18.47 | 18.80 | 18.45 | 18.80 | 18.80 | qfq | 12,132,877 | 226,627,228 | 1.84% |
| 2025-07-23 | 18.60 | 18.82 | 18.42 | 18.46 | 18.46 | qfq | 11,063,058 | 205,417,995 | -0.70% |
| 2025-07-22 | 18.70 | 18.86 | 18.51 | 18.59 | 18.59 | qfq | 11,344,418 | 211,966,583 | -0.96% |
| 2025-07-21 | 18.74 | 18.82 | 18.67 | 18.77 | 18.77 | qfq | 9,319,100 | 174,809,445 | 0.11% |
| 2025-07-18 | 18.90 | 18.93 | 18.64 | 18.75 | 18.75 | qfq | 10,035,900 | 188,166,679 | -0.48% |
| 2025-07-17 | 18.59 | 18.96 | 18.41 | 18.84 | 18.84 | qfq | 15,931,500 | 298,423,470 | 2.17% |
| 2025-07-16 | 18.36 | 18.56 | 18.19 | 18.44 | 18.44 | qfq | 8,018,516 | 147,751,550 | 0.60% |
| 2025-07-15 | 18.40 | 18.50 | 18.11 | 18.33 | 18.33 | qfq | 10,050,200 | 183,783,557 | -0.16% |
| 2025-07-14 | 18.50 | 18.52 | 18.33 | 18.36 | 18.36 | qfq | 8,504,200 | 156,313,469 | -0.86% |
| 2025-07-11 | 18.47 | 18.68 | 18.28 | 18.52 | 18.52 | qfq | 12,520,400 | 231,748,052 | 0.38% |
| 2025-07-10 | 18.60 | 18.60 | 18.35 | 18.45 | 18.45 | qfq | 10,380,234 | 191,288,657 | -0.65% |
| 2025-07-09 | 18.76 | 18.88 | 18.51 | 18.57 | 18.57 | qfq | 11,394,072 | 212,949,319 | -1.12% |
| 2025-07-08 | 18.42 | 18.97 | 18.35 | 18.78 | 18.78 | qfq | 15,377,500 | 287,091,562 | 2.23% |
| 2025-07-07 | 18.57 | 18.58 | 18.35 | 18.37 | 18.37 | qfq | 10,166,954 | 187,428,932 | -1.29% |
| 2025-07-04 | 18.89 | 18.97 | 18.54 | 18.61 | 18.61 | qfq | 18,381,481 | 343,894,945 | -1.90% |
| 2025-07-03 | 18.46 | 19.88 | 18.44 | 18.97 | 18.97 | qfq | 34,148,675 | 657,393,703 | 2.43% |
| 2025-07-02 | 18.80 | 18.92 | 18.41 | 18.52 | 18.52 | qfq | 12,933,566 | 240,424,087 | -2.11% |
| 2025-07-01 | 19.15 | 19.20 | 18.81 | 18.92 | 18.92 | qfq | 16,277,134 | 308,446,681 | -0.89% |
| 2025-06-30 | 18.60 | 19.19 | 18.56 | 19.09 | 19.09 | qfq | 24,500,300 | 465,472,374 | 3.02% |
| 2025-06-27 | 18.56 | 18.79 | 18.48 | 18.53 | 18.53 | qfq | 14,223,100 | 265,058,972 | -0.16% |
| 2025-06-26 | 18.70 | 19.05 | 18.53 | 18.56 | 18.56 | qfq | 23,251,272 | 436,988,157 | -0.75% |
| 2025-06-25 | 18.35 | 18.73 | 18.30 | 18.70 | 18.70 | qfq | 19,313,900 | 359,133,221 | 1.69% |
| 2025-06-24 | 18.21 | 18.42 | 18.02 | 18.39 | 18.39 | qfq | 13,644,200 | 249,489,025 | 0.66% |
| 2025-06-23 | 17.51 | 18.33 | 17.50 | 18.27 | 18.27 | qfq | 14,408,866 | 260,436,573 | 3.63% |
| 2025-06-20 | 17.93 | 18.00 | 17.61 | 17.63 | 17.63 | qfq | 8,766,566 | 155,707,344 | -1.62% |
| 2025-06-19 | 18.39 | 18.39 | 17.85 | 17.92 | 17.92 | qfq | 13,850,371 | 250,501,010 | -3.08% |
| 2025-06-18 | 18.30 | 18.65 | 18.28 | 18.49 | 18.49 | qfq | 14,300,098 | 263,582,680 | -0.48% |
| 2025-06-17 | 18.00 | 18.63 | 17.83 | 18.58 | 18.58 | qfq | 23,242,240 | 426,639,788 | 3.63% |
| 2025-06-16 | 17.68 | 17.95 | 17.68 | 17.93 | 17.93 | qfq | 7,059,296 | 126,259,531 | 0.73% |
| 2025-06-13 | 18.20 | 18.28 | 17.72 | 17.80 | 17.80 | qfq | 12,546,890 | 224,632,906 | -1.93% |
| 2025-06-12 | 18.28 | 18.35 | 18.06 | 18.15 | 18.15 | qfq | 10,201,071 | 185,437,913 | -1.25% |
| 2025-06-11 | 18.60 | 18.65 | 18.34 | 18.38 | 18.38 | qfq | 16,957,376 | 313,117,928 | -1.71% |
| 2025-06-10 | 18.59 | 18.88 | 18.10 | 18.70 | 18.70 | qfq | 27,803,951 | 514,444,387 | 1.52% |
| 2025-06-09 | 18.18 | 18.81 | 18.10 | 18.42 | 18.42 | qfq | 19,777,776 | 364,224,681 | 2.28% |
| 2025-06-06 | 18.14 | 18.38 | 17.96 | 18.01 | 18.01 | qfq | 9,839,501 | 178,341,925 | -0.61% |
| 2025-06-05 | 17.92 | 18.14 | 17.77 | 18.12 | 18.12 | qfq | 10,426,857 | 187,929,792 | 1.12% |
| 2025-06-04 | 17.98 | 18.24 | 17.90 | 17.92 | 17.92 | qfq | 8,518,160 | 153,293,270 | -0.83% |
| 2025-06-03 | 17.96 | 18.29 | 17.93 | 18.07 | 18.07 | qfq | 9,925,950 | 179,666,742 | 0.61% |
| 2025-05-30 | 18.27 | 18.31 | 17.90 | 17.96 | 17.96 | qfq | 10,171,147 | 183,206,822 | -2.18% |
| 2025-05-29 | 17.58 | 18.45 | 17.55 | 18.36 | 18.36 | qfq | 17,827,464 | 323,775,020 | 4.50% |
| 2025-05-28 | 17.98 | 18.00 | 17.55 | 17.57 | 17.57 | qfq | 8,407,700 | 148,717,769 | -2.06% |
| 2025-05-27 | 17.81 | 18.19 | 17.58 | 17.94 | 17.94 | qfq | 10,248,316 | 183,030,966 | 0.79% |
| 2025-05-26 | 17.55 | 17.85 | 17.42 | 17.80 | 17.80 | qfq | 7,754,416 | 137,297,412 | 1.71% |
| 2025-05-23 | 17.88 | 18.00 | 17.49 | 17.50 | 17.50 | qfq | 9,428,700 | 167,222,686 | -2.13% |
| 2025-05-22 | 17.93 | 18.27 | 17.76 | 17.88 | 17.88 | qfq | 9,349,089 | 168,574,205 | -0.83% |
| 2025-05-21 | 18.16 | 18.22 | 17.90 | 18.03 | 18.03 | qfq | 7,845,900 | 141,407,612 | -0.66% |
| 2025-05-20 | 18.19 | 18.28 | 18.00 | 18.15 | 18.15 | qfq | 8,078,064 | 146,416,801 | -0.60% |
| 2025-05-19 | 18.18 | 18.37 | 17.96 | 18.26 | 18.26 | qfq | 8,356,371 | 152,080,522 | 0.44% |
| 2025-05-16 | 18.27 | 18.58 | 18.18 | 18.18 | 18.18 | qfq | 10,263,400 | 188,656,740 | -0.16% |
| 2025-05-15 | 18.51 | 18.64 | 18.17 | 18.21 | 18.21 | qfq | 9,670,700 | 177,019,200 | -2.04% |
| 2025-05-14 | 18.68 | 18.89 | 18.37 | 18.59 | 18.59 | qfq | 14,193,821 | 263,066,225 | -0.80% |
| 2025-05-13 | 19.29 | 19.35 | 18.71 | 18.74 | 18.74 | qfq | 19,216,000 | 363,635,833 | -2.04% |
| 2025-05-12 | 18.52 | 19.29 | 18.30 | 19.13 | 19.13 | qfq | 28,918,600 | 550,354,201 | 3.41% |
| 2025-05-09 | 18.95 | 19.24 | 18.47 | 18.50 | 18.50 | qfq | 25,722,914 | 481,252,899 | -2.37% |
| 2025-05-08 | 18.07 | 19.00 | 18.01 | 18.95 | 18.95 | qfq | 30,302,700 | 565,614,881 | 4.58% |
| 2025-05-07 | 18.04 | 18.48 | 17.86 | 18.12 | 18.12 | qfq | 20,020,600 | 362,643,015 | 1.29% |
| 2025-05-06 | 17.28 | 17.95 | 17.27 | 17.89 | 17.89 | qfq | 15,839,134 | 281,250,052 | 4.38% |
| 2025-04-30 | 16.73 | 17.20 | 16.70 | 17.14 | 17.14 | qfq | 10,367,783 | 177,229,240 | 1.36% |
| 2025-04-29 | 16.41 | 16.99 | 16.30 | 16.91 | 16.91 | qfq | 10,613,000 | 177,807,851 | 2.80% |
| 2025-04-28 | 16.71 | 16.88 | 16.37 | 16.45 | 16.45 | qfq | 8,923,271 | 147,173,396 | -1.85% |
| 2025-04-25 | 16.98 | 17.13 | 16.73 | 16.76 | 16.76 | qfq | 8,284,179 | 140,093,588 | -1.30% |
| 2025-04-24 | 17.20 | 17.31 | 16.92 | 16.98 | 16.98 | qfq | 10,554,000 | 179,943,094 | -2.36% |
| 2025-04-23 | 17.19 | 17.44 | 16.98 | 17.39 | 17.39 | qfq | 14,983,700 | 257,897,597 | 2.47% |
| 2025-04-22 | 17.00 | 17.18 | 16.92 | 16.97 | 16.97 | qfq | 7,874,149 | 134,064,674 | -1.45% |
| 2025-04-21 | 17.06 | 17.38 | 16.91 | 17.22 | 17.22 | qfq | 9,496,902 | 163,122,208 | 0.76% |
| 2025-04-18 | 16.61 | 17.21 | 16.51 | 17.09 | 17.09 | qfq | 11,724,702 | 197,714,804 | 1.30% |
| 2025-04-17 | 16.90 | 17.27 | 16.85 | 16.87 | 16.87 | qfq | 8,711,943 | 148,734,355 | -1.11% |
| 2025-04-16 | 17.39 | 17.46 | 16.80 | 17.06 | 17.06 | qfq | 9,914,764 | 169,344,574 | -1.90% |
| 2025-04-15 | 17.70 | 17.98 | 17.26 | 17.39 | 17.39 | qfq | 10,833,400 | 189,004,318 | -1.86% |
| 2025-04-14 | 18.01 | 18.09 | 17.58 | 17.72 | 17.72 | qfq | 17,915,100 | 318,819,150 | -0.17% |
| 2025-04-11 | 17.00 | 18.66 | 16.91 | 17.75 | 17.75 | qfq | 28,835,200 | 513,860,683 | 3.98% |
| 2025-04-10 | 17.28 | 17.74 | 17.05 | 17.07 | 17.07 | qfq | 20,901,395 | 362,964,881 | 1.91% |
| 2025-04-09 | 16.10 | 16.94 | 15.21 | 16.75 | 16.75 | qfq | 26,450,302 | 432,771,067 | 3.72% |
| 2025-04-08 | 15.10 | 16.50 | 15.10 | 16.15 | 16.15 | qfq | 27,847,300 | 446,593,950 | 7.24% |
| 2025-04-07 | 17.50 | 17.88 | 15.06 | 15.06 | 15.06 | qfq | 26,687,087 | 428,480,738 | -19.98% |
| 2025-04-03 | 18.88 | 19.27 | 18.66 | 18.82 | 18.82 | qfq | 7,975,081 | 150,944,004 | -1.67% |
| 2025-04-02 | 19.26 | 19.47 | 19.12 | 19.14 | 19.14 | qfq | 8,503,787 | 164,012,696 | -1.34% |
| 2025-04-01 | 18.98 | 19.60 | 18.93 | 19.40 | 19.40 | qfq | 13,887,106 | 267,622,423 | 2.75% |
| 2025-03-31 | 19.00 | 19.15 | 18.55 | 18.88 | 18.88 | qfq | 9,339,640 | 175,622,336 | -0.89% |
| 2025-03-28 | 19.43 | 19.63 | 19.05 | 19.05 | 19.05 | qfq | 9,159,924 | 176,364,746 | -1.96% |
| 2025-03-27 | 19.39 | 19.72 | 19.09 | 19.43 | 19.43 | qfq | 9,456,646 | 183,930,347 | -0.46% |
| 2025-03-26 | 19.50 | 19.82 | 19.50 | 19.52 | 19.52 | qfq | 8,542,534 | 167,775,691 | -0.36% |
| 2025-03-25 | 19.79 | 20.15 | 19.51 | 19.59 | 19.59 | qfq | 11,397,911 | 225,985,403 | -1.21% |
| 2025-03-24 | 20.61 | 20.64 | 19.26 | 19.83 | 19.83 | qfq | 20,570,400 | 408,176,902 | -4.16% |
| 2025-03-21 | 21.40 | 21.58 | 20.69 | 20.69 | 20.69 | qfq | 21,170,780 | 445,167,040 | -3.72% |
| 2025-03-20 | 21.50 | 22.10 | 21.32 | 21.49 | 21.49 | qfq | 14,488,750 | 314,072,874 | -0.78% |
| 2025-03-19 | 21.70 | 22.00 | 21.50 | 21.66 | 21.66 | qfq | 15,528,800 | 337,871,299 | -0.69% |
| 2025-03-18 | 21.98 | 22.18 | 21.66 | 21.81 | 21.81 | qfq | 17,090,693 | 373,684,546 | -0.82% |
| 2025-03-17 | 22.18 | 22.58 | 21.98 | 21.99 | 21.99 | qfq | 23,620,733 | 526,262,899 | -0.81% |
| 2025-03-14 | 21.70 | 22.21 | 21.36 | 22.17 | 22.17 | qfq | 22,724,421 | 497,210,642 | 1.14% |
| 2025-03-13 | 22.35 | 22.54 | 21.44 | 21.92 | 21.92 | qfq | 26,724,033 | 583,271,091 | -1.79% |
| 2025-03-12 | 22.99 | 23.03 | 22.31 | 22.32 | 22.32 | qfq | 34,518,565 | 777,673,793 | -1.93% |
| 2025-03-11 | 21.17 | 23.39 | 21.00 | 22.76 | 22.76 | qfq | 57,938,779 | 1,303,654,650 | 6.45% |
| 2025-03-10 | 21.50 | 21.79 | 21.30 | 21.38 | 21.38 | qfq | 14,821,563 | 318,579,837 | -0.56% |
| 2025-03-07 | 21.89 | 22.22 | 21.37 | 21.50 | 21.50 | qfq | 23,825,508 | 519,589,130 | -2.80% |
| 2025-03-06 | 21.88 | 22.28 | 21.80 | 22.12 | 22.12 | qfq | 27,212,608 | 601,326,236 | 0.91% |
| 2025-03-05 | 21.40 | 22.10 | 21.22 | 21.92 | 21.92 | qfq | 26,514,288 | 576,083,249 | 1.86% |
| 2025-03-04 | 20.80 | 21.58 | 20.75 | 21.52 | 21.52 | qfq | 19,676,042 | 419,655,696 | 2.33% |
| 2025-03-03 | 21.41 | 21.64 | 20.80 | 21.03 | 21.03 | qfq | 21,015,292 | 447,502,638 | -1.36% |
| 2025-02-28 | 22.76 | 22.79 | 21.27 | 21.32 | 21.32 | qfq | 30,630,643 | 670,345,127 | -6.70% |
| 2025-02-27 | 22.80 | 23.10 | 22.38 | 22.85 | 22.85 | qfq | 33,861,937 | 772,054,501 | 0.26% |
| 2025-02-26 | 23.40 | 23.48 | 22.56 | 22.79 | 22.79 | qfq | 42,797,759 | 975,907,599 | -1.09% |
| 2025-02-25 | 21.80 | 23.47 | 21.68 | 23.04 | 23.04 | qfq | 66,537,173 | 1,522,021,680 | 4.16% |
| 2025-02-24 | 21.80 | 22.34 | 21.46 | 22.12 | 22.12 | qfq | 37,359,200 | 822,463,131 | 1.10% |
| 2025-02-21 | 21.62 | 21.88 | 21.10 | 21.88 | 21.88 | qfq | 36,665,065 | 789,825,333 | 0.78% |
| 2025-02-20 | 20.80 | 21.78 | 20.62 | 21.71 | 21.71 | qfq | 37,819,215 | 807,289,201 | 4.07% |
| 2025-02-19 | 20.23 | 21.13 | 20.18 | 20.86 | 20.86 | qfq | 21,989,415 | 455,257,529 | 3.06% |
| 2025-02-18 | 21.14 | 21.27 | 20.16 | 20.24 | 20.24 | qfq | 20,385,195 | 422,059,714 | -4.53% |
| 2025-02-17 | 21.14 | 21.38 | 20.96 | 21.20 | 21.20 | qfq | 19,058,002 | 403,710,689 | 0.43% |
| 2025-02-14 | 20.92 | 21.21 | 20.56 | 21.11 | 21.11 | qfq | 18,606,300 | 389,924,164 | 0.52% |
| 2025-02-13 | 21.35 | 21.49 | 20.92 | 21.00 | 21.00 | qfq | 20,014,869 | 422,995,399 | -1.87% |
| 2025-02-12 | 20.87 | 21.40 | 20.81 | 21.40 | 21.40 | qfq | 19,738,133 | 418,285,973 | 1.86% |
| 2025-02-11 | 21.50 | 21.50 | 20.92 | 21.01 | 21.01 | qfq | 22,525,700 | 475,335,995 | -2.51% |
| 2025-02-10 | 21.00 | 21.59 | 20.86 | 21.55 | 21.55 | qfq | 29,908,720 | 637,965,013 | 3.81% |
| 2025-02-07 | 20.45 | 21.18 | 20.20 | 20.76 | 20.76 | qfq | 31,236,827 | 648,232,304 | 1.71% |
| 2025-02-06 | 19.51 | 20.44 | 19.23 | 20.41 | 20.41 | qfq | 26,977,156 | 542,493,827 | 4.61% |
| 2025-02-05 | 19.00 | 19.75 | 18.88 | 19.51 | 19.51 | qfq | 19,339,051 | 375,593,758 | 4.89% |
| 2025-01-27 | 19.41 | 19.54 | 18.60 | 18.60 | 18.60 | qfq | 12,498,492 | 236,648,550 | -3.48% |
| 2025-01-24 | 19.08 | 19.32 | 18.91 | 19.27 | 19.27 | qfq | 13,207,762 | 253,470,193 | 1.47% |
| 2025-01-23 | 19.49 | 19.85 | 18.99 | 18.99 | 18.99 | qfq | 17,105,553 | 332,856,757 | -0.37% |
| 2025-01-22 | 19.01 | 19.25 | 18.91 | 19.06 | 19.06 | qfq | 19,834,781 | 378,667,522 | -4.08% |
| 2025-01-21 | 20.10 | 20.17 | 19.65 | 19.87 | 19.87 | qfq | 11,486,312 | 227,895,627 | -0.85% |
| 2025-01-20 | 20.24 | 20.30 | 19.93 | 20.04 | 20.04 | qfq | 11,828,100 | 237,843,210 | 0.05% |
| 2025-01-17 | 19.94 | 20.20 | 19.64 | 20.03 | 20.03 | qfq | 14,286,619 | 284,885,076 | 0.25% |
| 2025-01-16 | 19.91 | 20.48 | 19.80 | 19.98 | 19.98 | qfq | 17,075,200 | 343,026,400 | 1.11% |
| 2025-01-15 | 20.00 | 20.21 | 19.67 | 19.76 | 19.76 | qfq | 16,040,600 | 319,970,567 | -1.10% |
| 2025-01-14 | 18.97 | 19.99 | 18.79 | 19.98 | 19.98 | qfq | 21,359,580 | 417,391,021 | 5.99% |
| 2025-01-13 | 18.47 | 18.97 | 18.12 | 18.85 | 18.85 | qfq | 11,054,869 | 206,146,550 | 1.07% |
| 2025-01-10 | 19.29 | 19.49 | 18.63 | 18.65 | 18.65 | qfq | 13,298,782 | 253,584,297 | -3.57% |
| 2025-01-09 | 18.96 | 19.47 | 18.96 | 19.34 | 19.34 | qfq | 14,841,419 | 286,862,042 | 1.10% |
| 2025-01-08 | 19.35 | 19.48 | 18.47 | 19.13 | 19.13 | qfq | 17,106,535 | 324,969,996 | -1.14% |
| 2025-01-07 | 18.98 | 19.38 | 18.90 | 19.35 | 19.35 | qfq | 13,154,305 | 251,903,955 | 2.38% |
| 2025-01-06 | 19.24 | 19.34 | 18.68 | 18.90 | 18.90 | qfq | 14,208,370 | 269,635,332 | -1.10% |
| 2025-01-03 | 20.31 | 20.55 | 19.05 | 19.11 | 19.11 | qfq | 18,968,455 | 372,145,016 | -5.44% |
| 2025-01-02 | 20.86 | 21.20 | 20.00 | 20.21 | 20.21 | qfq | 21,619,755 | 445,415,440 | -3.26% |
| 2024-12-31 | 21.92 | 22.08 | 20.87 | 20.89 | 20.89 | qfq | 18,915,114 | 403,875,701 | -4.79% |
| 2024-12-30 | 22.30 | 22.45 | 21.72 | 21.94 | 21.94 | qfq | 16,510,063 | 364,301,490 | -1.92% |
| 2024-12-27 | 22.24 | 22.89 | 22.11 | 22.37 | 22.37 | qfq | 29,532,235 | 663,880,541 | 2.61% |
| 2024-12-26 | 21.77 | 22.15 | 21.76 | 21.80 | 21.80 | qfq | 10,691,556 | 234,705,360 | 0.23% |
| 2024-12-25 | 22.21 | 22.22 | 21.50 | 21.75 | 21.75 | qfq | 13,631,900 | 296,788,070 | -2.03% |
| 2024-12-24 | 22.29 | 22.54 | 21.83 | 22.20 | 22.20 | qfq | 14,420,500 | 318,801,004 | 0.09% |
| 2024-12-23 | 23.20 | 23.25 | 22.14 | 22.18 | 22.18 | qfq | 18,452,500 | 416,823,855 | -4.44% |
| 2024-12-20 | 22.80 | 23.42 | 22.63 | 23.21 | 23.21 | qfq | 15,544,035 | 359,806,285 | 1.66% |
| 2024-12-19 | 22.50 | 22.97 | 22.38 | 22.83 | 22.83 | qfq | 13,403,517 | 305,050,320 | -0.39% |
| 2024-12-18 | 22.62 | 23.17 | 22.41 | 22.92 | 22.92 | qfq | 16,569,416 | 379,057,577 | 1.42% |
| 2024-12-17 | 23.45 | 23.66 | 22.56 | 22.60 | 22.60 | qfq | 23,867,791 | 549,228,079 | -4.07% |
| 2024-12-16 | 24.80 | 24.89 | 23.40 | 23.56 | 23.56 | qfq | 33,218,778 | 796,607,025 | -5.50% |
| 2024-12-13 | 24.94 | 25.50 | 24.55 | 24.93 | 24.93 | qfq | 35,998,725 | 900,563,903 | -0.95% |
| 2024-12-12 | 24.99 | 25.28 | 24.50 | 25.17 | 25.17 | qfq | 29,041,553 | 724,592,634 | 0.76% |
| 2024-12-11 | 24.55 | 24.99 | 24.35 | 24.98 | 24.98 | qfq | 23,135,911 | 572,591,513 | 1.26% |
| 2024-12-10 | 25.00 | 25.14 | 24.60 | 24.67 | 24.67 | qfq | 33,140,955 | 825,086,955 | 2.20% |
| 2024-12-09 | 24.70 | 24.80 | 23.92 | 24.14 | 24.14 | qfq | 21,202,200 | 514,665,890 | -2.70% |
| 2024-12-06 | 24.90 | 25.24 | 24.40 | 24.81 | 24.81 | qfq | 25,894,356 | 643,301,346 | 0.53% |
| 2024-12-05 | 24.24 | 24.96 | 24.17 | 24.68 | 24.68 | qfq | 20,313,800 | 500,937,362 | 1.15% |
| 2024-12-04 | 24.62 | 24.96 | 24.24 | 24.40 | 24.40 | qfq | 24,556,818 | 604,027,541 | -2.44% |
| 2024-12-03 | 24.71 | 25.33 | 24.29 | 25.01 | 25.01 | qfq | 37,045,361 | 922,951,170 | 1.26% |
| 2024-12-02 | 24.61 | 24.93 | 24.42 | 24.70 | 24.70 | qfq | 23,611,984 | 582,337,128 | 0.86% |
| 2024-11-29 | 24.05 | 24.80 | 23.87 | 24.49 | 24.49 | qfq | 26,987,000 | 657,855,465 | 1.62% |
| 2024-11-28 | 24.60 | 24.95 | 24.08 | 24.10 | 24.10 | qfq | 25,358,970 | 621,512,805 | -2.11% |
| 2024-11-27 | 23.69 | 24.63 | 23.12 | 24.62 | 24.62 | qfq | 29,124,728 | 697,926,879 | 3.10% |
| 2024-11-26 | 24.59 | 24.80 | 23.76 | 23.88 | 23.88 | qfq | 20,856,008 | 504,052,324 | -2.45% |
| 2024-11-25 | 24.90 | 25.13 | 23.80 | 24.48 | 24.48 | qfq | 28,153,165 | 682,614,003 | -1.65% |
| 2024-11-22 | 26.40 | 26.40 | 24.80 | 24.89 | 24.89 | qfq | 36,585,655 | 939,352,415 | -6.60% |
| 2024-11-21 | 25.80 | 26.98 | 25.67 | 26.65 | 26.65 | qfq | 46,731,658 | 1,226,327,077 | 3.33% |
| 2024-11-20 | 25.39 | 26.08 | 25.21 | 25.79 | 25.79 | qfq | 28,347,970 | 730,153,752 | 1.14% |
| 2024-11-19 | 24.79 | 25.50 | 24.58 | 25.50 | 25.50 | qfq | 27,535,126 | 690,564,067 | 2.57% |
| 2024-11-18 | 26.10 | 26.45 | 24.50 | 24.86 | 24.86 | qfq | 33,944,900 | 850,390,987 | -4.75% |
| 2024-11-15 | 27.10 | 27.45 | 26.00 | 26.10 | 26.10 | qfq | 32,442,799 | 869,182,270 | -3.33% |
| 2024-11-14 | 28.03 | 28.26 | 26.99 | 27.00 | 27.00 | qfq | 33,794,370 | 930,860,332 | -4.63% |
| 2024-11-13 | 28.45 | 28.64 | 27.59 | 28.31 | 28.31 | qfq | 36,011,215 | 1,009,824,607 | -1.43% |
| 2024-11-12 | 29.10 | 29.80 | 28.30 | 28.72 | 28.72 | qfq | 61,160,755 | 1,770,854,379 | -2.38% |
| 2024-11-11 | 30.15 | 30.60 | 28.33 | 29.42 | 29.42 | qfq | 86,532,530 | 2,533,993,733 | 1.94% |
| 2024-11-08 | 27.38 | 29.48 | 27.38 | 28.86 | 28.86 | qfq | 98,124,787 | 2,822,143,187 | 5.79% |
| 2024-11-07 | 26.97 | 27.95 | 26.62 | 27.28 | 27.28 | qfq | 49,434,703 | 1,341,321,206 | -0.29% |
| 2024-11-06 | 27.70 | 28.10 | 26.80 | 27.36 | 27.36 | qfq | 72,801,878 | 2,004,465,175 | 0.07% |
| 2024-11-05 | 26.05 | 28.18 | 25.88 | 27.34 | 27.34 | qfq | 72,353,209 | 1,957,518,671 | 4.91% |
| 2024-11-04 | 25.01 | 26.12 | 25.01 | 26.06 | 26.06 | qfq | 47,649,396 | 1,223,065,349 | 3.21% |
| 2024-11-01 | 27.81 | 28.11 | 25.25 | 25.25 | 25.25 | qfq | 85,316,387 | 2,236,356,762 | -10.62% |
| 2024-10-31 | 28.00 | 28.85 | 27.28 | 28.25 | 28.25 | qfq | 75,738,572 | 2,130,969,735 | -0.39% |
| 2024-10-30 | 28.92 | 29.52 | 28.00 | 28.36 | 28.36 | qfq | 93,307,364 | 2,669,669,060 | -5.66% |
| 2024-10-29 | 28.70 | 30.99 | 28.36 | 30.06 | 30.06 | qfq | 110,100,444 | 3,285,644,420 | 4.59% |
| 2024-10-28 | 29.11 | 29.14 | 28.33 | 28.74 | 28.74 | qfq | 58,989,739 | 1,690,495,730 | -0.96% |
| 2024-10-25 | 28.72 | 29.98 | 28.22 | 29.02 | 29.02 | qfq | 84,402,716 | 2,459,664,196 | 2.83% |
| 2024-10-24 | 28.06 | 28.75 | 27.80 | 28.22 | 28.22 | qfq | 70,421,917 | 1,981,863,215 | -2.56% |
| 2024-10-23 | 29.38 | 31.88 | 28.76 | 28.96 | 28.96 | qfq | 112,440,405 | 3,416,616,180 | -3.82% |
| 2024-10-22 | 31.00 | 31.67 | 29.19 | 30.11 | 30.11 | qfq | 133,664,187 | 4,079,525,920 | -7.92% |
| 2024-10-21 | 29.00 | 33.67 | 28.45 | 32.70 | 32.70 | qfq | 173,546,806 | 5,398,026,779 | 16.41% |
| 2024-10-18 | 26.80 | 31.00 | 26.26 | 28.09 | 28.09 | qfq | 157,886,490 | 4,344,162,563 | 3.92% |
| 2024-10-17 | 25.31 | 28.33 | 25.21 | 27.03 | 27.03 | qfq | 175,781,811 | 4,733,653,930 | 4.36% |
| 2024-10-16 | 27.00 | 28.50 | 24.88 | 25.90 | 25.90 | qfq | 191,980,743 | 5,121,866,805 | -4.22% |
| 2024-10-15 | 22.90 | 27.04 | 22.31 | 27.04 | 27.04 | qfq | 153,251,264 | 3,968,901,915 | 20.02% |
| 2024-10-14 | 20.80 | 22.56 | 20.64 | 22.53 | 22.53 | qfq | 67,858,605 | 1,466,590,715 | 9.26% |
| 2024-10-11 | 21.90 | 21.90 | 20.24 | 20.62 | 20.62 | qfq | 47,256,391 | 987,489,963 | -6.61% |
| 2024-10-10 | 23.06 | 23.94 | 21.48 | 22.08 | 22.08 | qfq | 67,315,637 | 1,512,211,444 | -4.08% |
| 2024-10-09 | 25.02 | 25.70 | 23.00 | 23.02 | 23.02 | qfq | 93,557,157 | 2,292,350,997 | -11.15% |
| 2024-10-08 | 25.91 | 25.91 | 23.32 | 25.91 | 25.91 | qfq | 101,421,711 | 2,562,227,157 | 20.01% |
| 2024-09-30 | 19.24 | 21.90 | 19.16 | 21.59 | 21.59 | qfq | 85,313,771 | 1,753,032,649 | 18.11% |
| 2024-09-27 | 17.30 | 18.61 | 17.30 | 18.28 | 18.28 | qfq | 50,027,443 | 899,091,867 | 6.71% |
| 2024-09-26 | 16.68 | 17.16 | 16.66 | 17.13 | 17.13 | qfq | 32,980,382 | 558,290,115 | 1.90% |
| 2024-09-25 | 16.46 | 17.30 | 16.41 | 16.81 | 16.81 | qfq | 43,078,799 | 727,772,122 | 2.13% |
| 2024-09-24 | 16.26 | 16.52 | 15.72 | 16.46 | 16.46 | qfq | 29,233,519 | 473,994,986 | 1.73% |
| 2024-09-23 | 15.81 | 16.48 | 15.81 | 16.18 | 16.18 | qfq | 21,840,940 | 354,703,058 | 1.76% |
| 2024-09-20 | 15.76 | 16.10 | 15.72 | 15.90 | 15.90 | qfq | 20,438,681 | 325,855,438 | 1.73% |
| 2024-09-19 | 15.60 | 15.79 | 15.36 | 15.63 | 15.63 | qfq | 12,442,040 | 194,104,928 | 1.36% |
| 2024-09-18 | 15.48 | 15.67 | 15.07 | 15.42 | 15.42 | qfq | 9,935,940 | 152,566,280 | -0.39% |
| 2024-09-13 | 15.89 | 16.01 | 15.45 | 15.48 | 15.48 | qfq | 11,992,200 | 187,834,724 | -2.46% |
| 2024-09-12 | 16.25 | 16.26 | 15.86 | 15.87 | 15.87 | qfq | 11,107,300 | 178,464,352 | -1.43% |
| 2024-09-11 | 16.01 | 16.18 | 15.92 | 16.10 | 16.10 | qfq | 9,654,078 | 155,006,969 | -0.19% |
| 2024-09-10 | 15.93 | 16.21 | 15.67 | 16.13 | 16.13 | qfq | 12,904,312 | 205,767,153 | 1.90% |
| 2024-09-09 | 16.05 | 16.17 | 15.75 | 15.83 | 15.83 | qfq | 11,764,403 | 187,204,265 | -1.25% |
| 2024-09-06 | 16.45 | 16.73 | 16.02 | 16.03 | 16.03 | qfq | 18,662,849 | 303,659,947 | -3.38% |
| 2024-09-05 | 16.30 | 16.97 | 16.28 | 16.59 | 16.59 | qfq | 21,071,405 | 351,177,546 | 0.73% |
| 2024-09-04 | 16.70 | 16.95 | 16.41 | 16.47 | 16.47 | qfq | 28,862,715 | 478,827,348 | -3.06% |
| 2024-09-03 | 16.12 | 16.99 | 16.10 | 16.99 | 16.99 | qfq | 37,194,019 | 619,309,766 | 4.49% |
| 2024-09-02 | 16.72 | 16.82 | 16.22 | 16.26 | 16.26 | qfq | 19,604,532 | 323,376,056 | -1.45% |
| 2024-08-30 | 16.12 | 16.79 | 16.12 | 16.50 | 16.50 | qfq | 23,576,736 | 390,659,720 | 2.36% |
| 2024-08-29 | 15.75 | 16.36 | 15.55 | 16.12 | 16.12 | qfq | 16,520,694 | 264,321,131 | 1.83% |
| 2024-08-28 | 15.58 | 15.91 | 15.38 | 15.83 | 15.83 | qfq | 12,893,026 | 202,106,264 | 0.83% |
| 2024-08-27 | 16.16 | 16.21 | 15.69 | 15.70 | 15.70 | qfq | 14,316,626 | 227,152,839 | -3.50% |
| 2024-08-26 | 16.40 | 16.64 | 16.19 | 16.27 | 16.27 | qfq | 16,368,470 | 267,735,310 | -1.63% |
| 2024-08-23 | 16.04 | 16.80 | 15.74 | 16.54 | 16.54 | qfq | 29,352,806 | 480,215,338 | 3.31% |
| 2024-08-22 | 16.30 | 16.50 | 16.00 | 16.01 | 16.01 | qfq | 13,535,060 | 219,540,009 | -1.66% |
| 2024-08-21 | 16.45 | 16.68 | 16.27 | 16.28 | 16.28 | qfq | 11,135,000 | 183,002,904 | -1.69% |
| 2024-08-20 | 16.85 | 16.86 | 16.50 | 16.56 | 16.56 | qfq | 13,627,601 | 226,606,601 | -2.19% |
| 2024-08-19 | 16.60 | 17.13 | 16.54 | 16.93 | 16.93 | qfq | 17,511,000 | 295,816,543 | 1.32% |
| 2024-08-16 | 17.10 | 17.25 | 16.70 | 16.71 | 16.71 | qfq | 17,243,064 | 292,939,306 | -1.30% |
| 2024-08-15 | 16.72 | 17.25 | 16.56 | 16.93 | 16.93 | qfq | 16,811,620 | 284,851,467 | 0.65% |
| 2024-08-14 | 16.79 | 17.05 | 16.65 | 16.82 | 16.82 | qfq | 13,665,515 | 230,370,481 | -0.18% |
| 2024-08-13 | 16.64 | 16.85 | 16.51 | 16.85 | 16.85 | qfq | 12,770,402 | 213,043,171 | 1.81% |
| 2024-08-12 | 16.88 | 17.03 | 16.42 | 16.55 | 16.55 | qfq | 17,084,300 | 283,475,249 | -2.82% |
| 2024-08-09 | 17.24 | 17.92 | 17.00 | 17.03 | 17.03 | qfq | 23,636,904 | 410,120,690 | -0.53% |
| 2024-08-08 | 18.22 | 18.37 | 17.12 | 17.12 | 17.12 | qfq | 41,728,000 | 728,633,158 | -7.21% |
| 2024-08-07 | 17.86 | 18.84 | 17.70 | 18.45 | 18.45 | qfq | 51,795,400 | 952,056,966 | 4.89% |
| 2024-08-06 | 17.55 | 17.85 | 17.25 | 17.59 | 17.59 | qfq | 24,043,227 | 420,684,994 | 2.15% |
| 2024-08-05 | 17.88 | 18.60 | 17.21 | 17.22 | 17.22 | qfq | 35,798,402 | 643,337,812 | -4.65% |
| 2024-08-02 | 18.41 | 18.93 | 18.05 | 18.06 | 18.06 | qfq | 35,906,804 | 662,178,818 | -3.16% |
| 2024-08-01 | 18.56 | 18.97 | 18.46 | 18.65 | 18.65 | qfq | 41,675,443 | 781,147,422 | 0.92% |
| 2024-07-31 | 18.20 | 18.66 | 17.99 | 18.48 | 18.48 | qfq | 44,187,890 | 809,633,038 | 1.54% |
| 2024-07-30 | 17.75 | 18.40 | 17.43 | 18.20 | 18.20 | qfq | 40,265,899 | 725,629,145 | 1.56% |
| 2024-07-29 | 17.74 | 17.99 | 17.50 | 17.92 | 17.92 | qfq | 32,770,989 | 583,021,862 | 1.01% |
| 2024-07-26 | 16.13 | 18.18 | 16.13 | 17.74 | 17.74 | qfq | 52,174,366 | 908,608,116 | 9.24% |
| 2024-07-25 | 16.18 | 16.43 | 15.80 | 16.24 | 16.24 | qfq | 13,188,995 | 212,926,801 | -0.55% |
| 2024-07-24 | 16.51 | 16.98 | 16.27 | 16.33 | 16.33 | qfq | 15,894,200 | 263,694,312 | -2.80% |
| 2024-07-23 | 17.30 | 17.39 | 16.80 | 16.80 | 16.80 | qfq | 16,389,129 | 278,760,960 | -3.17% |
| 2024-07-22 | 17.29 | 17.75 | 17.27 | 17.35 | 17.35 | qfq | 16,069,576 | 280,271,896 | 0.35% |
| 2024-07-19 | 17.20 | 17.55 | 17.02 | 17.29 | 17.29 | qfq | 16,430,699 | 284,339,395 | 0.70% |
| 2024-07-18 | 17.01 | 17.30 | 16.70 | 17.17 | 17.17 | qfq | 22,914,029 | 389,426,292 | -0.92% |
| 2024-07-17 | 17.83 | 18.18 | 17.33 | 17.33 | 17.33 | qfq | 28,794,698 | 512,138,555 | -3.62% |
| 2024-07-16 | 17.80 | 18.19 | 17.64 | 17.98 | 17.98 | qfq | 31,992,048 | 573,944,274 | -0.17% |
| 2024-07-15 | 17.81 | 18.91 | 17.81 | 18.01 | 18.01 | qfq | 46,463,942 | 849,610,976 | 2.62% |
| 2024-07-12 | 17.46 | 17.60 | 17.21 | 17.55 | 17.55 | qfq | 16,194,671 | 282,436,991 | 0.11% |
| 2024-07-11 | 17.50 | 17.60 | 17.15 | 17.53 | 17.53 | qfq | 20,980,928 | 365,646,611 | 2.28% |
| 2024-07-10 | 17.19 | 17.47 | 17.11 | 17.14 | 17.14 | qfq | 14,221,823 | 246,187,425 | -0.70% |
| 2024-07-09 | 16.72 | 17.37 | 16.55 | 17.26 | 17.26 | qfq | 21,106,672 | 361,916,705 | 3.11% |
| 2024-07-08 | 16.96 | 17.14 | 16.68 | 16.74 | 16.74 | qfq | 12,414,100 | 208,814,447 | -1.30% |
| 2024-07-05 | 17.04 | 17.19 | 16.71 | 16.96 | 16.96 | qfq | 14,129,642 | 239,196,911 | -0.47% |
| 2024-07-04 | 17.50 | 17.72 | 17.03 | 17.04 | 17.04 | qfq | 14,713,402 | 255,067,429 | -2.80% |
| 2024-07-03 | 17.77 | 17.83 | 17.42 | 17.53 | 17.53 | qfq | 13,509,700 | 237,825,535 | -1.57% |
| 2024-07-02 | 17.68 | 18.19 | 17.60 | 17.81 | 17.81 | qfq | 21,485,999 | 385,574,256 | 0.85% |
| 2024-07-01 | 17.50 | 17.70 | 17.27 | 17.66 | 17.66 | qfq | 16,378,998 | 286,007,333 | 0.06% |
| 2024-06-28 | 17.18 | 18.30 | 17.18 | 17.65 | 17.65 | qfq | 28,554,005 | 508,324,418 | 2.86% |
| 2024-06-27 | 17.85 | 17.96 | 17.13 | 17.16 | 17.16 | qfq | 23,619,300 | 413,640,985 | -4.03% |
| 2024-06-26 | 16.51 | 17.99 | 16.19 | 17.88 | 17.88 | qfq | 32,551,033 | 562,419,730 | 8.50% |
| 2024-06-25 | 16.76 | 17.08 | 16.25 | 16.48 | 16.48 | qfq | 19,275,182 | 320,825,560 | -1.90% |
| 2024-06-24 | 17.58 | 17.63 | 16.75 | 16.80 | 16.80 | qfq | 19,618,300 | 336,182,728 | -4.71% |
| 2024-06-21 | 17.90 | 17.94 | 17.57 | 17.63 | 17.63 | qfq | 15,568,675 | 276,012,489 | -1.95% |
| 2024-06-20 | 18.67 | 18.71 | 17.98 | 17.98 | 17.98 | qfq | 20,951,964 | 382,950,320 | -4.36% |
| 2024-06-19 | 18.78 | 19.08 | 18.63 | 18.80 | 18.80 | qfq | 22,199,544 | 417,754,834 | 0.00% |
| 2024-06-18 | 18.47 | 18.95 | 18.45 | 18.80 | 18.80 | qfq | 25,337,455 | 475,605,067 | 1.46% |
| 2024-06-17 | 18.03 | 18.78 | 18.00 | 18.53 | 18.53 | qfq | 28,646,498 | 529,710,222 | 2.32% |
| 2024-06-14 | 18.24 | 18.41 | 18.00 | 18.11 | 18.11 | qfq | 26,894,300 | 489,280,418 | -0.77% |
| 2024-06-13 | 18.35 | 18.55 | 18.18 | 18.25 | 18.25 | qfq | 20,140,900 | 369,626,068 | -0.87% |
| 2024-06-12 | 18.02 | 18.67 | 17.95 | 18.41 | 18.41 | qfq | 24,488,325 | 449,921,659 | 1.54% |
| 2024-06-11 | 17.60 | 18.27 | 17.32 | 18.13 | 18.13 | qfq | 18,853,204 | 337,090,674 | 2.08% |
| 2024-06-07 | 17.62 | 17.88 | 17.30 | 17.76 | 17.76 | qfq | 20,938,816 | 368,649,174 | 1.83% |
| 2024-06-06 | 18.22 | 18.42 | 17.40 | 17.44 | 17.44 | qfq | 27,141,367 | 480,812,310 | -4.28% |
| 2024-06-05 | 18.40 | 18.74 | 18.22 | 18.22 | 18.22 | qfq | 15,155,717 | 280,507,578 | -1.14% |
| 2024-06-04 | 18.68 | 18.80 | 18.18 | 18.43 | 18.43 | qfq | 20,638,900 | 379,993,709 | -2.64% |
| 2024-06-03 | 19.25 | 19.49 | 18.60 | 18.93 | 18.93 | qfq | 30,469,910 | 580,938,948 | -0.79% |
| 2024-05-31 | 18.29 | 19.23 | 18.27 | 19.08 | 19.08 | qfq | 35,571,789 | 672,186,280 | 3.70% |
| 2024-05-30 | 18.03 | 18.75 | 17.81 | 18.40 | 18.40 | qfq | 21,925,234 | 403,712,064 | 0.16% |
| 2024-05-29 | 18.59 | 18.90 | 18.30 | 18.37 | 18.37 | qfq | 21,472,604 | 398,129,910 | 1.05% |
| 2024-05-28 | 18.16 | 18.77 | 17.92 | 18.18 | 18.18 | qfq | 20,140,467 | 370,174,587 | -0.55% |
| 2024-05-27 | 18.38 | 18.39 | 17.70 | 18.28 | 18.28 | qfq | 22,477,521 | 404,112,116 | 0.49% |
| 2024-05-24 | 18.98 | 19.14 | 18.19 | 18.19 | 18.19 | qfq | 30,167,883 | 558,077,051 | -4.96% |
| 2024-05-23 | 19.65 | 19.73 | 19.12 | 19.14 | 19.14 | qfq | 21,935,702 | 424,670,203 | -3.04% |
| 2024-05-22 | 19.79 | 20.15 | 19.49 | 19.74 | 19.74 | qfq | 20,550,172 | 406,969,032 | -0.25% |
| 2024-05-21 | 20.24 | 20.24 | 19.65 | 19.79 | 19.79 | qfq | 23,075,343 | 457,709,115 | -2.03% |
| 2024-05-20 | 19.55 | 20.23 | 19.40 | 20.20 | 20.20 | qfq | 33,566,381 | 672,512,241 | 3.43% |
| 2024-05-17 | 19.35 | 19.53 | 18.98 | 19.53 | 19.53 | qfq | 26,314,816 | 509,157,456 | 2.52% |
| 2024-05-16 | 18.99 | 19.35 | 18.97 | 19.05 | 19.05 | qfq | 17,869,843 | 342,247,760 | 1.06% |
| 2024-05-15 | 19.01 | 19.29 | 18.76 | 18.85 | 18.85 | qfq | 16,928,996 | 321,319,804 | -1.67% |
| 2024-05-14 | 19.20 | 19.50 | 19.07 | 19.17 | 19.17 | qfq | 17,119,782 | 329,626,574 | 1.00% |
| 2024-05-13 | 19.31 | 19.48 | 18.82 | 18.98 | 18.98 | qfq | 25,515,025 | 487,264,970 | -3.56% |
| 2024-05-10 | 20.32 | 20.45 | 19.59 | 19.68 | 19.68 | qfq | 34,433,957 | 682,085,173 | -3.48% |
| 2024-05-09 | 20.58 | 20.86 | 20.22 | 20.39 | 20.39 | qfq | 30,485,984 | 626,201,321 | -0.83% |
| 2024-05-08 | 21.40 | 21.44 | 20.54 | 20.56 | 20.56 | qfq | 40,961,740 | 852,681,544 | -4.37% |
| 2024-05-07 | 20.71 | 21.78 | 20.49 | 21.50 | 21.50 | qfq | 63,500,222 | 1,350,296,630 | 3.61% |
| 2024-05-06 | 20.75 | 21.17 | 20.66 | 20.75 | 20.75 | qfq | 30,492,364 | 636,253,963 | 1.87% |
| 2024-04-30 | 21.19 | 21.38 | 20.33 | 20.37 | 20.37 | qfq | 36,984,579 | 766,134,526 | -3.00% |
| 2024-04-29 | 20.45 | 21.43 | 20.44 | 21.00 | 21.00 | qfq | 51,191,805 | 1,071,188,334 | 0.91% |
| 2024-04-26 | 19.97 | 21.14 | 19.95 | 20.81 | 20.81 | qfq | 48,247,239 | 999,696,048 | 4.63% |
| 2024-04-25 | 20.75 | 20.75 | 19.81 | 19.89 | 19.89 | qfq | 42,679,168 | 861,901,374 | -4.14% |
| 2024-04-24 | 19.40 | 20.80 | 19.40 | 20.75 | 20.75 | qfq | 45,787,300 | 926,759,401 | 7.85% |
| 2024-04-23 | 19.64 | 19.91 | 19.23 | 19.24 | 19.24 | qfq | 25,967,959 | 507,777,855 | -2.04% |
| 2024-04-22 | 19.90 | 20.30 | 18.94 | 19.64 | 19.64 | qfq | 31,612,425 | 622,225,234 | -2.63% |
| 2024-04-19 | 20.88 | 21.29 | 20.09 | 20.17 | 20.17 | qfq | 47,872,255 | 984,304,432 | -4.77% |
| 2024-04-18 | 20.50 | 21.89 | 20.18 | 21.18 | 21.18 | qfq | 62,731,196 | 1,328,426,837 | 3.98% |
| 2024-04-17 | 19.31 | 20.54 | 19.31 | 20.37 | 20.37 | qfq | 42,597,425 | 857,608,521 | 8.52% |
| 2024-04-16 | 20.05 | 20.23 | 18.51 | 18.77 | 18.77 | qfq | 47,046,447 | 901,103,706 | -7.67% |
| 2024-04-15 | 21.06 | 21.44 | 19.68 | 20.33 | 20.33 | qfq | 44,768,990 | 912,641,253 | -2.91% |
| 2024-04-12 | 21.50 | 21.78 | 20.83 | 20.94 | 20.94 | qfq | 35,950,593 | 766,121,132 | -2.47% |
| 2024-04-11 | 21.82 | 22.38 | 21.36 | 21.47 | 21.47 | qfq | 32,804,659 | 718,895,424 | -1.96% |
| 2024-04-10 | 22.80 | 22.90 | 21.82 | 21.90 | 21.90 | qfq | 36,812,916 | 816,694,114 | -5.19% |
| 2024-04-09 | 23.06 | 23.37 | 21.95 | 23.10 | 23.10 | qfq | 44,326,575 | 1,005,740,228 | -1.32% |
| 2024-04-08 | 23.70 | 24.43 | 23.23 | 23.41 | 23.41 | qfq | 41,475,045 | 988,994,897 | -2.54% |
| 2024-04-03 | 24.62 | 24.69 | 23.43 | 24.02 | 24.02 | qfq | 47,719,686 | 1,146,111,114 | -2.63% |
| 2024-04-02 | 24.40 | 25.16 | 23.83 | 24.67 | 24.67 | qfq | 69,931,950 | 1,716,046,720 | 0.20% |
| 2024-04-01 | 24.28 | 25.00 | 24.00 | 24.62 | 24.62 | qfq | 66,802,512 | 1,638,879,051 | 2.84% |
| 2024-03-29 | 22.95 | 23.99 | 22.85 | 23.94 | 23.94 | qfq | 67,656,555 | 1,589,355,949 | 3.37% |
| 2024-03-28 | 21.30 | 23.37 | 21.29 | 23.16 | 23.16 | qfq | 70,931,838 | 1,607,993,601 | 8.68% |
| 2024-03-27 | 23.00 | 23.02 | 21.28 | 21.31 | 21.31 | qfq | 50,670,294 | 1,109,109,947 | -7.95% |
| 2024-03-26 | 23.11 | 23.78 | 22.50 | 23.15 | 23.15 | qfq | 46,488,168 | 1,075,073,916 | -1.70% |
| 2024-03-25 | 23.57 | 24.60 | 23.40 | 23.55 | 23.55 | qfq | 61,144,624 | 1,475,220,296 | -0.08% |
| 2024-03-22 | 24.27 | 24.49 | 23.51 | 23.57 | 23.57 | qfq | 57,661,966 | 1,374,559,541 | -3.84% |
| 2024-03-21 | 25.20 | 25.32 | 24.32 | 24.51 | 24.51 | qfq | 67,089,632 | 1,659,601,944 | -3.08% |
| 2024-03-20 | 25.40 | 25.87 | 25.07 | 25.29 | 25.29 | qfq | 75,397,706 | 1,920,363,228 | -2.73% |
| 2024-03-19 | 25.22 | 26.65 | 24.34 | 26.00 | 26.00 | qfq | 106,329,785 | 2,683,171,369 | 3.79% |
| 2024-03-18 | 24.91 | 25.34 | 24.40 | 25.05 | 25.05 | qfq | 85,120,862 | 2,119,331,243 | 2.08% |
| 2024-03-15 | 24.00 | 24.76 | 23.62 | 24.54 | 24.54 | qfq | 78,412,411 | 1,912,722,798 | 3.33% |
| 2024-03-14 | 23.80 | 24.72 | 23.59 | 23.75 | 23.75 | qfq | 81,045,410 | 1,961,563,460 | -1.49% |
| 2024-03-13 | 23.94 | 24.58 | 23.00 | 24.11 | 24.11 | qfq | 91,773,670 | 2,180,933,127 | 2.25% |
| 2024-03-12 | 22.70 | 24.60 | 22.70 | 23.58 | 23.58 | qfq | 95,883,823 | 2,267,797,107 | 4.15% |
| 2024-03-11 | 22.03 | 22.82 | 22.03 | 22.64 | 22.64 | qfq | 50,142,223 | 1,128,925,645 | 0.71% |
| 2024-03-08 | 21.98 | 22.87 | 21.97 | 22.48 | 22.48 | qfq | 53,794,327 | 1,209,089,653 | 2.27% |
| 2024-03-07 | 23.00 | 23.38 | 21.71 | 21.98 | 21.98 | qfq | 72,487,851 | 1,635,256,551 | -6.03% |
| 2024-03-06 | 22.51 | 23.84 | 22.38 | 23.39 | 23.39 | qfq | 82,801,354 | 1,910,120,062 | 2.23% |
| 2024-03-05 | 23.19 | 24.98 | 22.53 | 22.88 | 22.88 | qfq | 109,643,695 | 2,585,175,987 | -4.07% |
| 2024-03-04 | 22.97 | 24.00 | 22.52 | 23.85 | 23.85 | qfq | 100,729,657 | 2,370,930,734 | 3.92% |
| 2024-03-01 | 22.44 | 23.75 | 21.66 | 22.95 | 22.95 | qfq | 125,133,714 | 2,851,775,765 | 2.27% |
| 2024-02-29 | 19.55 | 22.64 | 19.49 | 22.44 | 22.44 | qfq | 108,528,345 | 2,312,271,111 | 13.28% |
| 2024-02-28 | 22.26 | 22.26 | 19.73 | 19.81 | 19.81 | qfq | 106,361,436 | 2,267,480,373 | -11.09% |
| 2024-02-27 | 20.14 | 23.10 | 19.92 | 22.28 | 22.28 | qfq | 107,673,696 | 2,296,227,599 | 10.68% |
| 2024-02-26 | 19.52 | 21.08 | 19.49 | 20.13 | 20.13 | qfq | 83,704,592 | 1,705,555,759 | 1.56% |
| 2024-02-23 | 19.22 | 20.37 | 18.96 | 19.82 | 19.82 | qfq | 83,745,409 | 1,654,970,979 | 3.66% |
| 2024-02-22 | 18.43 | 19.28 | 18.43 | 19.12 | 19.12 | qfq | 66,002,158 | 1,250,189,856 | 3.02% |
| 2024-02-21 | 18.07 | 19.49 | 17.74 | 18.56 | 18.56 | qfq | 79,109,796 | 1,466,679,224 | -0.85% |
| 2024-02-20 | 16.50 | 19.54 | 16.39 | 18.72 | 18.72 | qfq | 90,417,061 | 1,634,108,905 | 10.97% |
| 2024-02-19 | 16.00 | 17.60 | 15.85 | 16.87 | 16.87 | qfq | 59,988,003 | 998,362,858 | 7.66% |
| 2024-02-08 | 15.40 | 15.85 | 14.44 | 15.67 | 15.67 | qfq | 52,175,391 | 803,236,326 | 4.26% |
| 2024-02-07 | 14.82 | 16.25 | 14.70 | 15.03 | 15.03 | qfq | 53,059,611 | 821,287,122 | 1.62% |
| 2024-02-06 | 13.70 | 15.20 | 13.50 | 14.79 | 14.79 | qfq | 40,480,715 | 582,798,448 | 6.25% |
| 2024-02-05 | 15.59 | 15.59 | 13.87 | 13.92 | 13.92 | qfq | 41,533,262 | 601,721,089 | -11.45% |
| 2024-02-02 | 16.39 | 17.00 | 15.32 | 15.72 | 15.72 | qfq | 38,302,331 | 622,647,762 | -3.50% |
| 2024-02-01 | 16.28 | 16.69 | 15.69 | 16.29 | 16.29 | qfq | 31,277,545 | 508,420,452 | 0.56% |
| 2024-01-31 | 16.70 | 17.14 | 16.14 | 16.20 | 16.20 | qfq | 33,238,777 | 551,663,364 | -2.64% |
| 2024-01-30 | 18.20 | 18.20 | 16.00 | 16.64 | 16.64 | qfq | 47,450,914 | 803,673,745 | -9.42% |
| 2024-01-29 | 19.43 | 19.65 | 18.33 | 18.37 | 18.37 | qfq | 31,441,515 | 589,198,404 | -5.55% |
| 2024-01-26 | 19.59 | 20.10 | 19.38 | 19.45 | 19.45 | qfq | 34,668,048 | 682,814,451 | -1.77% |
| 2024-01-25 | 19.36 | 19.86 | 19.00 | 19.80 | 19.80 | qfq | 54,067,970 | 1,056,031,972 | 0.61% |
| 2024-01-24 | 18.46 | 19.82 | 17.66 | 19.68 | 19.68 | qfq | 60,860,259 | 1,130,724,725 | 6.84% |
| 2024-01-23 | 18.28 | 18.85 | 17.88 | 18.42 | 18.42 | qfq | 41,668,429 | 762,818,753 | 0.22% |
| 2024-01-22 | 19.30 | 19.49 | 18.15 | 18.38 | 18.38 | qfq | 42,894,644 | 810,673,902 | -7.08% |
| 2024-01-19 | 20.30 | 21.06 | 19.73 | 19.78 | 19.78 | qfq | 52,127,222 | 1,062,620,436 | -3.93% |
| 2024-01-18 | 19.91 | 20.81 | 19.34 | 20.59 | 20.59 | qfq | 68,565,095 | 1,373,662,221 | 3.52% |
| 2024-01-17 | 19.21 | 21.15 | 19.05 | 19.89 | 19.89 | qfq | 82,456,864 | 1,664,269,105 | 4.08% |
| 2024-01-16 | 19.22 | 19.40 | 18.80 | 19.11 | 19.11 | qfq | 23,981,648 | 456,253,248 | -0.88% |
| 2024-01-15 | 19.08 | 19.67 | 19.08 | 19.28 | 19.28 | qfq | 22,949,202 | 444,789,967 | -0.82% |
| 2024-01-12 | 19.76 | 19.96 | 19.20 | 19.44 | 19.44 | qfq | 36,524,471 | 716,239,527 | -1.27% |
| 2024-01-11 | 18.98 | 19.82 | 18.97 | 19.69 | 19.69 | qfq | 36,303,115 | 708,204,530 | 3.85% |
| 2024-01-10 | 19.74 | 19.78 | 18.90 | 18.96 | 18.96 | qfq | 30,410,174 | 580,665,592 | -3.61% |
| 2024-01-09 | 19.65 | 20.21 | 19.46 | 19.67 | 19.67 | qfq | 29,820,702 | 591,096,285 | 1.03% |
| 2024-01-08 | 20.20 | 20.31 | 19.40 | 19.47 | 19.47 | qfq | 36,685,325 | 721,058,005 | -4.47% |
| 2024-01-05 | 21.94 | 21.95 | 20.38 | 20.38 | 20.38 | qfq | 52,248,767 | 1,093,514,322 | -7.53% |
| 2024-01-04 | 21.73 | 22.30 | 21.50 | 22.04 | 22.04 | qfq | 39,386,994 | 867,449,721 | 0.73% |
| 2024-01-03 | 22.67 | 23.05 | 21.71 | 21.88 | 21.88 | qfq | 53,247,017 | 1,181,217,125 | -5.20% |
| 2024-01-02 | 24.46 | 24.76 | 22.90 | 23.08 | 23.08 | qfq | 69,165,715 | 1,618,084,041 | -5.14% |
| 2023-12-29 | 23.60 | 25.18 | 23.31 | 24.33 | 24.33 | qfq | 83,739,963 | 2,050,221,342 | 2.83% |
| 2023-12-28 | 23.41 | 24.62 | 23.26 | 23.66 | 23.66 | qfq | 84,283,138 | 2,013,479,307 | 0.38% |
| 2023-12-27 | 22.18 | 25.46 | 22.18 | 23.57 | 23.57 | qfq | 119,213,411 | 2,854,567,590 | 3.70% |
| 2023-12-26 | 21.26 | 23.00 | 21.03 | 22.73 | 22.73 | qfq | 83,925,902 | 1,872,171,688 | 5.33% |
| 2023-12-25 | 22.34 | 22.54 | 21.00 | 21.58 | 21.58 | qfq | 59,485,534 | 1,285,249,452 | -4.22% |
| 2023-12-22 | 21.35 | 23.00 | 21.20 | 22.53 | 22.53 | qfq | 99,690,225 | 2,220,971,098 | 6.02% |
| 2023-12-21 | 20.87 | 21.27 | 20.63 | 21.25 | 21.25 | qfq | 27,376,064 | 575,151,084 | 1.67% |
| 2023-12-20 | 21.50 | 21.55 | 20.87 | 20.90 | 20.90 | qfq | 22,100,009 | 466,791,218 | -2.25% |
| 2023-12-19 | 21.37 | 21.55 | 21.11 | 21.38 | 21.38 | qfq | 24,587,008 | 523,622,749 | -0.97% |
| 2023-12-18 | 21.38 | 22.00 | 21.10 | 21.59 | 21.59 | qfq | 34,388,797 | 743,336,432 | 1.03% |
| 2023-12-15 | 21.89 | 21.95 | 21.28 | 21.37 | 21.37 | qfq | 26,822,636 | 575,902,780 | -2.02% |
| 2023-12-14 | 22.40 | 22.50 | 21.77 | 21.81 | 21.81 | qfq | 30,157,900 | 664,518,036 | -1.85% |
| 2023-12-13 | 23.04 | 23.05 | 22.21 | 22.22 | 22.22 | qfq | 34,148,191 | 767,031,006 | -3.35% |
| 2023-12-12 | 22.80 | 23.25 | 22.78 | 22.99 | 22.99 | qfq | 29,605,593 | 680,974,895 | 0.22% |
| 2023-12-11 | 22.67 | 23.18 | 22.50 | 22.94 | 22.94 | qfq | 29,170,353 | 666,748,067 | 1.37% |
| 2023-12-08 | 22.43 | 22.87 | 22.39 | 22.63 | 22.63 | qfq | 28,291,599 | 640,663,138 | 0.89% |
| 2023-12-07 | 22.52 | 22.90 | 22.41 | 22.43 | 22.43 | qfq | 27,105,700 | 612,645,771 | -1.54% |
| 2023-12-06 | 22.86 | 23.37 | 22.70 | 22.78 | 22.78 | qfq | 31,964,753 | 733,868,202 | -0.83% |
| 2023-12-05 | 24.00 | 24.04 | 22.96 | 22.97 | 22.97 | qfq | 41,642,143 | 970,926,113 | -5.24% |
| 2023-12-04 | 23.58 | 24.48 | 23.55 | 24.24 | 24.24 | qfq | 41,113,315 | 990,922,767 | 1.81% |
| 2023-12-01 | 23.45 | 23.86 | 23.05 | 23.81 | 23.81 | qfq | 35,989,662 | 851,611,945 | 2.15% |
| 2023-11-30 | 23.65 | 23.84 | 22.86 | 23.31 | 23.31 | qfq | 49,726,190 | 1,153,701,724 | -2.26% |
| 2023-11-29 | 24.20 | 24.47 | 23.67 | 23.85 | 23.85 | qfq | 31,589,234 | 761,001,075 | -1.16% |
| 2023-11-28 | 24.16 | 24.39 | 23.77 | 24.13 | 24.13 | qfq | 33,008,478 | 793,756,749 | -0.86% |
| 2023-11-27 | 24.81 | 25.30 | 23.94 | 24.34 | 24.34 | qfq | 47,628,477 | 1,162,400,330 | -3.41% |
| 2023-11-24 | 26.28 | 26.47 | 24.99 | 25.20 | 25.20 | qfq | 65,057,223 | 1,654,740,323 | -5.23% |
| 2023-11-23 | 25.19 | 27.89 | 24.91 | 26.59 | 26.59 | qfq | 96,585,747 | 2,567,505,726 | 5.73% |
| 2023-11-22 | 26.05 | 26.11 | 24.88 | 25.15 | 25.15 | qfq | 55,577,210 | 1,403,071,175 | -3.86% |
| 2023-11-21 | 26.95 | 27.00 | 26.15 | 26.16 | 26.16 | qfq | 50,977,837 | 1,349,606,035 | -3.50% |
| 2023-11-20 | 26.14 | 27.27 | 26.06 | 27.11 | 27.11 | qfq | 57,556,513 | 1,547,004,587 | 3.24% |
| 2023-11-17 | 26.60 | 26.96 | 26.02 | 26.26 | 26.26 | qfq | 49,656,338 | 1,307,216,109 | -2.49% |
| 2023-11-16 | 27.70 | 27.72 | 26.59 | 26.93 | 26.93 | qfq | 71,584,207 | 1,933,581,775 | -4.10% |
| 2023-11-15 | 27.60 | 28.37 | 27.30 | 28.08 | 28.08 | qfq | 87,390,459 | 2,438,490,312 | 2.30% |
| 2023-11-14 | 27.30 | 27.65 | 26.76 | 27.45 | 27.45 | qfq | 60,453,280 | 1,650,019,644 | 0.59% |
| 2023-11-13 | 26.91 | 27.58 | 26.51 | 27.29 | 27.29 | qfq | 53,265,096 | 1,444,040,311 | 0.40% |
| 2023-11-10 | 26.40 | 27.88 | 26.28 | 27.18 | 27.18 | qfq | 66,118,272 | 1,800,185,178 | 1.49% |
| 2023-11-09 | 29.05 | 29.13 | 26.77 | 26.78 | 26.78 | qfq | 121,559,469 | 3,371,472,728 | -10.04% |
| 2023-11-08 | 27.70 | 30.55 | 27.56 | 29.77 | 29.77 | qfq | 147,714,188 | 4,310,427,408 | 6.89% |
| 2023-11-07 | 27.60 | 28.47 | 26.83 | 27.85 | 27.85 | qfq | 103,721,005 | 2,866,896,959 | 1.75% |
| 2023-11-06 | 26.47 | 27.57 | 26.34 | 27.37 | 27.37 | qfq | 74,557,171 | 2,018,659,338 | 4.15% |
| 2023-11-03 | 26.07 | 26.75 | 25.94 | 26.28 | 26.28 | qfq | 57,694,950 | 1,520,314,432 | 1.47% |
| 2023-11-02 | 26.61 | 27.16 | 25.90 | 25.90 | 25.90 | qfq | 67,355,644 | 1,771,883,039 | -3.86% |
| 2023-11-01 | 27.04 | 28.30 | 26.89 | 26.94 | 26.94 | qfq | 76,958,661 | 2,112,601,624 | -2.39% |
| 2023-10-31 | 28.51 | 30.55 | 27.49 | 27.60 | 27.60 | qfq | 114,084,043 | 3,293,177,778 | -4.43% |
| 2023-10-30 | 28.05 | 29.12 | 28.05 | 28.88 | 28.88 | qfq | 77,148,530 | 2,214,637,917 | 1.69% |
| 2023-10-27 | 29.51 | 30.69 | 27.85 | 28.40 | 28.40 | qfq | 114,053,315 | 3,301,163,935 | -6.36% |
| 2023-10-26 | 31.69 | 32.80 | 29.85 | 30.33 | 30.33 | qfq | 144,909,210 | 4,517,275,630 | -5.57% |
| 2023-10-25 | 29.90 | 33.08 | 29.60 | 32.12 | 32.12 | qfq | 184,603,392 | 5,823,444,611 | 4.76% |
| 2023-10-24 | 28.88 | 30.66 | 28.52 | 30.66 | 30.66 | qfq | 171,095,019 | 5,177,223,366 | 20.00% |
| 2023-10-23 | 24.99 | 26.43 | 24.77 | 25.55 | 25.55 | qfq | 101,782,286 | 2,610,807,270 | 4.67% |
| 2023-10-20 | 26.00 | 26.85 | 24.24 | 24.41 | 24.41 | qfq | 104,357,776 | 2,636,218,167 | -8.23% |
| 2023-10-19 | 28.80 | 29.55 | 26.33 | 26.60 | 26.60 | qfq | 124,737,943 | 3,469,097,803 | -10.59% |
| 2023-10-18 | 28.90 | 30.55 | 28.53 | 29.75 | 29.75 | qfq | 106,046,222 | 3,146,670,651 | 0.61% |
| 2023-10-17 | 28.93 | 30.64 | 28.82 | 29.57 | 29.57 | qfq | 104,076,525 | 3,089,935,473 | 0.58% |
| 2023-10-16 | 32.08 | 32.11 | 29.29 | 29.40 | 29.40 | qfq | 144,911,925 | 4,404,507,057 | -11.10% |
| 2023-10-13 | 32.69 | 34.00 | 31.99 | 33.07 | 33.07 | qfq | 164,297,426 | 5,439,114,018 | 1.91% |
| 2023-10-12 | 36.35 | 36.83 | 30.70 | 32.45 | 32.45 | qfq | 171,898,749 | 5,672,794,702 | -8.64% |
| 2023-10-11 | 28.98 | 35.52 | 28.80 | 35.52 | 35.52 | qfq | 232,113,747 | 7,696,897,438 | 20.00% |
| 2023-10-10 | 28.00 | 30.80 | 26.90 | 29.60 | 29.60 | qfq | 207,036,673 | 5,898,874,602 | 5.71% |
| 2023-10-09 | 26.50 | 31.66 | 26.36 | 28.00 | 28.00 | qfq | 206,875,518 | 5,946,860,776 | 3.90% |
| 2023-09-28 | 24.95 | 28.50 | 23.85 | 26.95 | 26.95 | qfq | 183,675,130 | 4,795,143,519 | 10.45% |
| 2023-09-27 | 24.56 | 26.15 | 24.40 | 24.40 | 24.40 | qfq | 135,332,142 | 3,439,736,241 | -3.02% |
| 2023-09-26 | 26.57 | 26.96 | 24.32 | 25.16 | 25.16 | qfq | 156,062,449 | 3,992,863,932 | -9.76% |
| 2023-09-25 | 27.70 | 29.47 | 26.92 | 27.88 | 27.88 | qfq | 157,943,649 | 4,461,884,762 | 1.01% |
| 2023-09-22 | 28.88 | 28.90 | 26.51 | 27.60 | 27.60 | qfq | 168,966,508 | 4,665,829,127 | -4.89% |
| 2023-09-21 | 25.30 | 30.55 | 25.00 | 29.02 | 29.02 | qfq | 211,518,861 | 5,905,017,717 | 13.94% |
| 2023-09-20 | 24.38 | 25.98 | 24.08 | 25.47 | 25.47 | qfq | 125,860,955 | 3,164,187,270 | 1.92% |
| 2023-09-19 | 24.90 | 26.32 | 23.55 | 24.99 | 24.99 | qfq | 167,331,933 | 4,128,503,667 | -2.76% |
| 2023-09-18 | 26.40 | 31.33 | 25.70 | 25.70 | 25.70 | qfq | 227,398,729 | 6,476,168,894 | -5.45% |
| 2023-09-15 | 26.68 | 27.47 | 25.78 | 27.18 | 27.18 | qfq | 146,983,683 | 3,924,470,428 | 1.87% |
| 2023-09-14 | 28.12 | 28.99 | 25.97 | 26.68 | 26.68 | qfq | 185,159,690 | 5,048,629,443 | -8.00% |
| 2023-09-13 | 27.48 | 29.38 | 27.11 | 29.00 | 29.00 | qfq | 174,082,862 | 4,957,432,006 | 2.65% |
| 2023-09-12 | 27.80 | 28.98 | 27.32 | 28.25 | 28.25 | qfq | 146,239,687 | 4,132,685,553 | 0.96% |
| 2023-09-11 | 28.89 | 29.44 | 27.00 | 27.98 | 27.98 | qfq | 186,827,997 | 5,287,434,079 | -4.44% |
| 2023-09-08 | 24.60 | 29.28 | 23.82 | 29.28 | 29.28 | qfq | 197,326,986 | 5,252,210,476 | 20.00% |
| 2023-09-07 | 24.70 | 26.29 | 23.88 | 24.40 | 24.40 | qfq | 197,810,991 | 4,931,052,144 | 3.74% |
| 2023-09-06 | 20.80 | 23.52 | 20.10 | 23.52 | 23.52 | qfq | 156,578,739 | 3,405,807,577 | 20.00% |
| 2023-09-05 | 17.90 | 20.06 | 17.71 | 19.60 | 19.60 | qfq | 226,146,368 | 4,310,350,303 | 17.22% |
| 2023-09-04 | 14.99 | 16.72 | 14.51 | 16.72 | 16.72 | qfq | 175,637,340 | 2,785,770,735 | 20.03% |
| 2023-09-01 | 13.46 | 14.00 | 13.07 | 13.93 | 13.93 | qfq | 105,295,457 | 1,438,038,357 | 4.19% |
| 2023-08-31 | 14.03 | 14.88 | 13.30 | 13.37 | 13.37 | qfq | 153,496,853 | 2,186,938,563 | -5.65% |
| 2023-08-30 | 14.00 | 15.24 | 13.51 | 14.17 | 14.17 | qfq | 178,718,198 | 2,606,565,639 | 11.57% |
| 2023-08-29 | 11.05 | 13.26 | 11.00 | 12.70 | 12.70 | qfq | 84,672,010 | 1,040,383,722 | 14.93% |
| 2023-08-28 | 11.40 | 11.49 | 10.84 | 11.05 | 11.05 | qfq | 21,737,104 | 240,571,858 | 2.22% |
| 2023-08-25 | 11.10 | 11.10 | 10.66 | 10.81 | 10.81 | qfq | 15,304,268 | 166,063,126 | -3.14% |
| 2023-08-24 | 11.04 | 11.36 | 10.76 | 11.16 | 11.16 | qfq | 18,839,869 | 209,233,445 | 1.92% |
| 2023-08-23 | 11.31 | 11.40 | 10.90 | 10.95 | 10.95 | qfq | 17,690,270 | 196,556,833 | -4.03% |
| 2023-08-22 | 10.96 | 11.50 | 10.95 | 11.41 | 11.41 | qfq | 29,376,891 | 329,669,835 | 4.30% |
| 2023-08-21 | 10.99 | 11.39 | 10.86 | 10.94 | 10.94 | qfq | 21,250,315 | 235,066,539 | -1.53% |
| 2023-08-18 | 11.37 | 11.45 | 11.01 | 11.11 | 11.11 | qfq | 27,824,577 | 313,371,118 | -1.94% |
| 2023-08-17 | 10.29 | 11.61 | 10.25 | 11.33 | 11.33 | qfq | 40,244,420 | 444,593,928 | 10.00% |
| 2023-08-16 | 10.20 | 10.66 | 10.03 | 10.30 | 10.30 | qfq | 15,699,579 | 161,925,816 | 0.19% |
| 2023-08-15 | 10.20 | 10.33 | 9.99 | 10.28 | 10.28 | qfq | 11,232,373 | 114,237,508 | 2.09% |
| 2023-08-14 | 9.85 | 10.11 | 9.80 | 10.07 | 10.07 | qfq | 13,552,691 | 134,863,000 | 0.00% |
| 2023-08-11 | 10.15 | 10.23 | 10.04 | 10.07 | 10.07 | qfq | 9,203,420 | 93,229,429 | -0.69% |
| 2023-08-10 | 10.40 | 10.41 | 10.09 | 10.14 | 10.14 | qfq | 8,972,599 | 91,729,742 | -2.50% |
| 2023-08-09 | 10.45 | 10.63 | 10.35 | 10.40 | 10.40 | qfq | 6,804,000 | 71,195,828 | -1.14% |
| 2023-08-08 | 10.74 | 10.74 | 10.50 | 10.52 | 10.52 | qfq | 8,936,112 | 94,786,217 | -2.05% |
| 2023-08-07 | 10.78 | 10.94 | 10.63 | 10.74 | 10.74 | qfq | 14,006,000 | 150,779,014 | -1.10% |
| 2023-08-04 | 10.55 | 10.97 | 10.54 | 10.86 | 10.86 | qfq | 19,370,296 | 208,110,036 | 2.07% |
| 2023-08-03 | 10.30 | 11.06 | 10.20 | 10.64 | 10.64 | qfq | 36,035,915 | 388,033,460 | 4.01% |
| 2023-08-02 | 10.11 | 10.43 | 10.07 | 10.23 | 10.23 | qfq | 10,463,700 | 107,130,910 | 0.79% |
| 2023-08-01 | 10.18 | 10.18 | 9.99 | 10.15 | 10.15 | qfq | 7,034,302 | 70,894,977 | 0.79% |
| 2023-07-31 | 10.20 | 10.29 | 10.01 | 10.07 | 10.07 | qfq | 10,913,588 | 110,670,602 | -1.66% |
| 2023-07-28 | 10.10 | 10.30 | 9.85 | 10.24 | 10.24 | qfq | 16,661,291 | 168,344,507 | 1.59% |
| 2023-07-27 | 10.21 | 10.31 | 10.03 | 10.08 | 10.08 | qfq | 11,935,029 | 121,409,765 | -1.08% |
| 2023-07-26 | 10.82 | 10.94 | 10.08 | 10.19 | 10.19 | qfq | 21,511,788 | 222,128,437 | -5.82% |
| 2023-07-25 | 10.72 | 11.05 | 10.63 | 10.82 | 10.82 | qfq | 11,503,711 | 124,425,060 | 1.98% |
| 2023-07-24 | 10.82 | 10.95 | 10.54 | 10.61 | 10.61 | qfq | 9,534,700 | 101,767,490 | -1.49% |
| 2023-07-21 | 10.83 | 10.88 | 10.63 | 10.77 | 10.77 | qfq | 7,237,900 | 77,832,220 | 0.37% |
| 2023-07-20 | 11.14 | 11.19 | 10.70 | 10.73 | 10.73 | qfq | 15,366,700 | 166,326,118 | -4.54% |
| 2023-07-19 | 11.10 | 11.29 | 10.87 | 11.24 | 11.24 | qfq | 11,821,800 | 130,714,722 | 0.90% |
| 2023-07-18 | 11.18 | 11.33 | 11.00 | 11.14 | 11.14 | qfq | 8,485,200 | 94,968,122 | -0.54% |