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
鼎龙股份300054.SZ
最近收盘价69.412026-07-17
最近交易日2026-07-17
成交量（股）51,151,719
成交额（元）3,689,291,882
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-17 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-10 | 2025-07-17 | cash_dividend | 0.1 | — | — | — | 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 | 72.88 | 74.49 | 69.33 | 69.41 | 69.41 | qfq | 51,151,719 | 3,689,291,882 | -4.26% |
| 2026-07-16 | 75.55 | 78.20 | 71.95 | 72.50 | 72.50 | qfq | 44,959,682 | 3,360,706,769 | -6.96% |
| 2026-07-15 | 83.85 | 84.56 | 77.33 | 77.92 | 77.92 | qfq | 36,976,122 | 2,951,033,673 | -5.67% |
| 2026-07-14 | 81.35 | 83.65 | 77.01 | 82.60 | 82.60 | qfq | 45,170,554 | 3,645,363,101 | 3.35% |
| 2026-07-13 | 83.85 | 84.84 | 79.27 | 79.92 | 79.92 | qfq | 53,948,508 | 4,435,714,295 | -3.83% |
| 2026-07-10 | 96.00 | 98.00 | 82.88 | 83.10 | 83.10 | qfq | 98,034,184 | 8,889,697,828 | -13.43% |
| 2026-07-09 | 91.59 | 96.18 | 90.01 | 95.99 | 95.99 | qfq | 56,647,192 | 5,285,896,671 | 7.42% |
| 2026-07-08 | 91.26 | 92.38 | 83.00 | 89.36 | 89.36 | qfq | 51,749,313 | 4,561,736,267 | -2.08% |
| 2026-07-07 | 89.00 | 92.55 | 87.51 | 91.26 | 91.26 | qfq | 36,747,607 | 3,340,085,535 | 0.77% |
| 2026-07-06 | 91.67 | 92.96 | 86.88 | 90.56 | 90.56 | qfq | 42,593,724 | 3,835,882,479 | 0.76% |
| 2026-07-03 | 92.99 | 93.71 | 88.21 | 89.88 | 89.88 | qfq | 47,089,713 | 4,265,565,281 | -3.74% |
| 2026-07-02 | 95.68 | 98.37 | 90.85 | 93.37 | 93.37 | qfq | 58,809,493 | 5,564,015,200 | -6.91% |
| 2026-07-01 | 105.00 | 111.03 | 98.50 | 100.30 | 100.30 | qfq | 68,871,609 | 7,262,015,214 | -5.35% |
| 2026-06-30 | 100.29 | 106.55 | 97.50 | 105.97 | 105.97 | qfq | 67,779,144 | 6,932,132,646 | 1.89% |
| 2026-06-29 | 97.91 | 104.60 | 93.25 | 104.00 | 104.00 | qfq | 75,090,045 | 7,475,339,267 | 9.39% |
| 2026-06-26 | 95.45 | 98.98 | 93.10 | 95.07 | 95.07 | qfq | 57,683,144 | 5,575,224,641 | -0.40% |
| 2026-06-25 | 97.20 | 97.58 | 92.42 | 95.45 | 95.45 | qfq | 51,543,098 | 4,894,598,885 | -1.29% |
| 2026-06-24 | 89.47 | 97.65 | 88.08 | 96.70 | 96.70 | qfq | 62,228,684 | 5,855,819,518 | 5.91% |
| 2026-06-23 | 94.86 | 95.79 | 89.07 | 91.30 | 91.30 | qfq | 54,457,737 | 5,032,775,959 | -0.11% |
| 2026-06-22 | 93.25 | 95.33 | 88.91 | 91.40 | 91.40 | qfq | 59,204,247 | 5,438,367,728 | -0.85% |
| 2026-06-18 | 90.60 | 92.69 | 89.57 | 92.18 | 92.18 | qfq | 49,273,397 | 4,492,993,243 | 1.15% |
| 2026-06-17 | 84.88 | 93.00 | 84.50 | 91.13 | 91.13 | qfq | 66,937,865 | 5,976,785,446 | 7.85% |
| 2026-06-16 | 84.99 | 86.08 | 82.88 | 84.50 | 84.40 | qfq | 49,298,561 | 4,155,856,122 | -1.25% |
| 2026-06-15 | 82.00 | 86.33 | 77.42 | 85.57 | 85.47 | qfq | 68,631,711 | 5,652,721,675 | 8.33% |
| 2026-06-12 | 85.00 | 88.55 | 78.50 | 78.99 | 78.90 | qfq | 89,443,625 | 7,486,898,787 | 4.65% |
| 2026-06-11 | 71.20 | 76.40 | 71.20 | 75.48 | 75.39 | qfq | 50,247,897 | 3,731,327,251 | 6.25% |
| 2026-06-10 | 68.00 | 71.90 | 67.53 | 71.04 | 70.96 | qfq | 37,866,749 | 2,657,944,017 | 2.81% |
| 2026-06-09 | 66.98 | 69.56 | 66.03 | 69.10 | 69.02 | qfq | 32,637,547 | 2,218,523,945 | 6.46% |
| 2026-06-08 | 65.00 | 67.33 | 64.08 | 64.91 | 64.83 | qfq | 38,334,937 | 2,519,605,507 | -6.94% |
| 2026-06-05 | 71.71 | 72.95 | 69.21 | 69.75 | 69.67 | qfq | 36,989,540 | 2,627,297,358 | -4.96% |
| 2026-06-04 | 68.99 | 74.85 | 68.80 | 73.39 | 73.30 | qfq | 38,870,374 | 2,819,207,609 | 4.25% |
| 2026-06-03 | 67.69 | 72.15 | 67.45 | 70.40 | 70.32 | qfq | 43,134,949 | 3,024,025,213 | 4.39% |
| 2026-06-02 | 65.92 | 68.41 | 65.92 | 67.44 | 67.36 | qfq | 29,268,586 | 1,970,031,506 | 2.46% |
| 2026-06-01 | 68.01 | 69.04 | 65.00 | 65.82 | 65.74 | qfq | 36,963,721 | 2,485,457,121 | -1.97% |
| 2026-05-29 | 74.50 | 75.00 | 66.50 | 67.14 | 67.06 | qfq | 56,032,043 | 3,884,304,382 | -9.95% |
| 2026-05-28 | 73.33 | 75.40 | 71.00 | 74.56 | 74.47 | qfq | 36,083,663 | 2,660,674,102 | 1.58% |
| 2026-05-27 | 79.02 | 79.24 | 73.38 | 73.40 | 73.31 | qfq | 48,529,597 | 3,708,450,107 | -7.73% |
| 2026-05-26 | 81.00 | 81.58 | 76.00 | 79.55 | 79.46 | qfq | 55,921,988 | 4,414,983,680 | 3.31% |
| 2026-05-25 | 73.08 | 78.50 | 69.96 | 77.00 | 76.91 | qfq | 52,687,452 | 3,891,080,415 | 5.48% |
| 2026-05-22 | 74.00 | 75.45 | 70.10 | 73.00 | 72.91 | qfq | 46,667,772 | 3,383,247,100 | 0.03% |
| 2026-05-21 | 77.68 | 79.83 | 72.45 | 72.98 | 72.89 | qfq | 52,195,418 | 3,994,282,306 | -5.02% |
| 2026-05-20 | 76.62 | 80.33 | 75.50 | 76.84 | 76.75 | qfq | 48,930,150 | 3,790,188,276 | -0.22% |
| 2026-05-19 | 71.60 | 78.00 | 69.79 | 77.01 | 76.92 | qfq | 47,254,666 | 3,514,328,838 | 6.00% |
| 2026-05-18 | 70.84 | 74.80 | 69.46 | 72.65 | 72.56 | qfq | 42,637,634 | 3,083,497,517 | 4.26% |
| 2026-05-15 | 70.59 | 73.58 | 68.90 | 69.68 | 69.60 | qfq | 50,698,926 | 3,593,030,449 | 0.29% |
| 2026-05-14 | 73.54 | 73.90 | 69.43 | 69.48 | 69.40 | qfq | 42,607,748 | 3,044,239,316 | -5.33% |
| 2026-05-13 | 64.00 | 73.99 | 63.70 | 73.39 | 73.30 | qfq | 54,370,617 | 3,781,409,707 | 13.10% |
| 2026-05-12 | 67.00 | 67.00 | 64.00 | 64.89 | 64.81 | qfq | 40,626,606 | 2,648,685,441 | -4.53% |
| 2026-05-11 | 65.45 | 68.00 | 63.04 | 67.97 | 67.89 | qfq | 53,428,323 | 3,502,251,868 | 5.89% |
| 2026-05-08 | 66.00 | 67.00 | 63.80 | 64.19 | 64.11 | qfq | 53,443,857 | 3,474,820,583 | -6.70% |
| 2026-05-07 | 67.26 | 69.99 | 65.70 | 68.80 | 68.72 | qfq | 48,528,660 | 3,305,217,666 | 6.37% |
| 2026-05-06 | 64.00 | 67.69 | 63.36 | 64.68 | 64.60 | qfq | 52,796,871 | 3,461,529,362 | 3.72% |
| 2026-04-30 | 59.80 | 63.18 | 59.30 | 62.36 | 62.29 | qfq | 42,779,088 | 2,649,707,716 | 5.75% |
| 2026-04-29 | 58.48 | 59.23 | 56.78 | 58.97 | 58.90 | qfq | 35,762,910 | 2,090,145,696 | -0.39% |
| 2026-04-28 | 57.99 | 61.70 | 57.51 | 59.20 | 59.13 | qfq | 54,529,753 | 3,230,871,964 | 5.13% |
| 2026-04-27 | 57.20 | 59.99 | 55.28 | 56.31 | 56.24 | qfq | 56,368,333 | 3,270,152,918 | -1.21% |
| 2026-04-24 | 55.20 | 58.00 | 55.20 | 57.00 | 56.93 | qfq | 41,130,617 | 2,340,007,577 | 1.88% |
| 2026-04-23 | 55.52 | 56.85 | 53.63 | 55.95 | 55.88 | qfq | 48,819,517 | 2,697,931,305 | 2.53% |
| 2026-04-22 | 52.20 | 54.60 | 52.01 | 54.57 | 54.51 | qfq | 37,922,295 | 2,035,550,408 | 4.34% |
| 2026-04-21 | 52.73 | 53.34 | 51.58 | 52.30 | 52.24 | qfq | 24,462,773 | 1,280,790,176 | -0.42% |
| 2026-04-20 | 53.26 | 53.92 | 51.80 | 52.52 | 52.46 | qfq | 27,860,874 | 1,469,396,748 | -0.91% |
| 2026-04-17 | 51.32 | 53.87 | 50.61 | 53.00 | 52.94 | qfq | 30,742,805 | 1,619,645,695 | 2.36% |
| 2026-04-16 | 52.11 | 52.35 | 51.27 | 51.78 | 51.72 | qfq | 25,029,580 | 1,293,598,295 | -0.10% |
| 2026-04-15 | 53.49 | 54.18 | 51.64 | 51.83 | 51.77 | qfq | 28,559,891 | 1,496,761,257 | -2.30% |
| 2026-04-14 | 52.30 | 54.81 | 51.90 | 53.05 | 52.99 | qfq | 40,213,740 | 2,150,149,273 | 2.65% |
| 2026-04-13 | 52.00 | 53.20 | 51.41 | 51.68 | 51.62 | qfq | 27,009,499 | 1,401,367,575 | -0.63% |
| 2026-04-10 | 52.75 | 53.65 | 51.72 | 52.01 | 51.95 | qfq | 37,592,181 | 1,977,014,406 | -0.65% |
| 2026-04-09 | 51.49 | 53.56 | 50.91 | 52.35 | 52.29 | qfq | 43,765,620 | 2,294,609,125 | 1.12% |
| 2026-04-08 | 51.27 | 51.94 | 49.94 | 51.77 | 51.71 | qfq | 50,730,929 | 2,591,020,975 | 4.59% |
| 2026-04-07 | 50.50 | 51.49 | 49.18 | 49.50 | 49.44 | qfq | 33,976,131 | 1,697,485,456 | -0.50% |
| 2026-04-03 | 47.96 | 50.78 | 47.88 | 49.75 | 49.69 | qfq | 52,659,327 | 2,608,041,025 | 4.67% |
| 2026-04-02 | 49.00 | 49.00 | 47.02 | 47.53 | 47.47 | qfq | 37,805,606 | 1,803,673,441 | -2.40% |
| 2026-04-01 | 50.44 | 50.64 | 47.76 | 48.70 | 48.64 | qfq | 54,641,801 | 2,663,934,668 | -1.22% |
| 2026-03-31 | 52.02 | 52.44 | 49.29 | 49.30 | 49.24 | qfq | 51,867,906 | 2,599,235,604 | -5.19% |
| 2026-03-30 | 52.27 | 52.40 | 50.65 | 52.00 | 51.94 | qfq | 67,613,704 | 3,496,500,189 | -2.02% |
| 2026-03-27 | 47.92 | 54.28 | 47.92 | 53.07 | 53.01 | qfq | 117,260,391 | 6,073,085,441 | 17.33% |
| 2026-03-26 | 46.21 | 47.09 | 44.94 | 45.23 | 45.18 | qfq | 20,468,950 | 935,674,923 | -2.94% |
| 2026-03-25 | 44.00 | 48.28 | 44.00 | 46.60 | 46.54 | qfq | 30,441,237 | 1,419,324,319 | 7.23% |
| 2026-03-24 | 42.85 | 43.57 | 41.46 | 43.46 | 43.41 | qfq | 20,279,666 | 862,277,208 | 3.21% |
| 2026-03-23 | 44.41 | 44.86 | 41.83 | 42.11 | 42.06 | qfq | 31,946,913 | 1,378,827,100 | -7.59% |
| 2026-03-20 | 47.47 | 48.48 | 45.56 | 45.57 | 45.52 | qfq | 41,176,599 | 1,928,379,490 | -0.83% |
| 2026-03-19 | 46.59 | 47.20 | 45.68 | 45.95 | 45.90 | qfq | 17,849,709 | 823,864,388 | -3.06% |
| 2026-03-18 | 46.14 | 47.45 | 45.92 | 47.40 | 47.34 | qfq | 23,197,360 | 1,085,204,601 | 3.49% |
| 2026-03-17 | 46.90 | 47.01 | 45.70 | 45.80 | 45.75 | qfq | 16,339,959 | 755,851,277 | -2.16% |
| 2026-03-16 | 46.14 | 47.02 | 44.95 | 46.81 | 46.75 | qfq | 22,716,897 | 1,048,085,959 | 1.28% |
| 2026-03-13 | 44.67 | 47.49 | 44.56 | 46.22 | 46.17 | qfq | 30,960,677 | 1,435,335,805 | 2.44% |
| 2026-03-12 | 44.24 | 45.55 | 43.92 | 45.12 | 45.07 | qfq | 16,428,035 | 739,030,621 | 1.69% |
| 2026-03-11 | 44.11 | 45.40 | 43.78 | 44.37 | 44.32 | qfq | 17,794,643 | 793,794,100 | 0.68% |
| 2026-03-10 | 42.40 | 44.65 | 42.34 | 44.07 | 44.02 | qfq | 21,479,985 | 935,669,199 | 5.94% |
| 2026-03-09 | 41.60 | 41.89 | 40.24 | 41.60 | 41.55 | qfq | 20,007,843 | 820,359,103 | -2.60% |
| 2026-03-06 | 42.34 | 43.10 | 42.20 | 42.71 | 42.66 | qfq | 12,710,003 | 542,957,922 | 0.42% |
| 2026-03-05 | 43.03 | 44.10 | 42.08 | 42.53 | 42.48 | qfq | 15,275,724 | 657,419,479 | 0.78% |
| 2026-03-04 | 41.50 | 43.30 | 41.40 | 42.20 | 42.15 | qfq | 14,964,580 | 632,602,628 | -0.47% |
| 2026-03-03 | 45.16 | 45.69 | 42.12 | 42.40 | 42.35 | qfq | 26,912,762 | 1,166,509,750 | -6.17% |
| 2026-03-02 | 45.03 | 46.44 | 45.00 | 45.19 | 45.14 | qfq | 19,609,689 | 890,221,264 | -1.72% |
| 2026-02-27 | 46.51 | 46.82 | 45.39 | 45.98 | 45.93 | qfq | 20,411,965 | 936,994,395 | -2.38% |
| 2026-02-26 | 47.07 | 47.48 | 45.70 | 47.10 | 47.04 | qfq | 22,948,057 | 1,072,534,869 | -0.44% |
| 2026-02-25 | 45.70 | 47.91 | 44.85 | 47.31 | 47.25 | qfq | 25,243,444 | 1,175,130,843 | 3.52% |
| 2026-02-24 | 46.09 | 46.49 | 44.87 | 45.70 | 45.65 | qfq | 16,502,246 | 754,108,161 | 0.33% |
| 2026-02-13 | 45.48 | 46.49 | 45.22 | 45.55 | 45.50 | qfq | 16,388,040 | 753,153,300 | -0.96% |
| 2026-02-12 | 44.78 | 46.00 | 44.51 | 45.99 | 45.94 | qfq | 17,920,770 | 813,368,194 | 3.16% |
| 2026-02-11 | 44.03 | 45.58 | 44.00 | 44.58 | 44.53 | qfq | 11,448,583 | 514,663,529 | 0.25% |
| 2026-02-10 | 44.95 | 45.20 | 44.22 | 44.47 | 44.42 | qfq | 11,332,379 | 505,737,723 | -1.07% |
| 2026-02-09 | 44.39 | 45.15 | 44.08 | 44.95 | 44.90 | qfq | 17,622,776 | 787,183,431 | 3.48% |
| 2026-02-06 | 42.95 | 44.33 | 42.61 | 43.44 | 43.39 | qfq | 15,145,354 | 663,597,982 | 0.02% |
| 2026-02-05 | 43.08 | 43.78 | 41.91 | 43.43 | 43.38 | qfq | 16,660,282 | 712,252,498 | -0.73% |
| 2026-02-04 | 43.36 | 44.56 | 42.95 | 43.75 | 43.70 | qfq | 13,687,784 | 598,833,115 | 0.07% |
| 2026-02-03 | 43.00 | 44.11 | 42.81 | 43.72 | 43.67 | qfq | 15,993,601 | 695,456,791 | 3.48% |
| 2026-02-02 | 44.26 | 44.56 | 42.20 | 42.25 | 42.20 | qfq | 21,267,638 | 916,880,240 | -5.12% |
| 2026-01-30 | 43.38 | 45.08 | 42.00 | 44.53 | 44.48 | qfq | 30,552,834 | 1,328,344,751 | 1.67% |
| 2026-01-29 | 46.31 | 47.00 | 43.68 | 43.80 | 43.75 | qfq | 28,676,274 | 1,287,444,736 | -6.05% |
| 2026-01-28 | 47.07 | 47.94 | 45.72 | 46.62 | 46.56 | qfq | 23,531,086 | 1,094,464,974 | -0.32% |
| 2026-01-27 | 45.50 | 47.35 | 44.71 | 46.77 | 46.71 | qfq | 29,101,280 | 1,343,906,740 | 3.93% |
| 2026-01-26 | 46.76 | 46.90 | 44.60 | 45.00 | 44.95 | qfq | 27,087,622 | 1,229,648,053 | -5.04% |
| 2026-01-23 | 46.19 | 47.47 | 45.81 | 47.39 | 47.33 | qfq | 24,889,784 | 1,162,102,398 | 2.33% |
| 2026-01-22 | 47.39 | 48.09 | 45.92 | 46.31 | 46.26 | qfq | 25,129,943 | 1,174,905,677 | -0.30% |
| 2026-01-21 | 46.20 | 47.15 | 45.40 | 46.45 | 46.40 | qfq | 25,039,577 | 1,163,401,492 | -1.15% |
| 2026-01-20 | 47.80 | 47.82 | 45.71 | 46.99 | 46.93 | qfq | 31,423,101 | 1,463,603,792 | -0.86% |
| 2026-01-19 | 47.79 | 49.20 | 47.33 | 47.40 | 47.34 | qfq | 35,963,074 | 1,727,684,132 | -1.54% |
| 2026-01-16 | 46.48 | 48.50 | 46.20 | 48.14 | 48.08 | qfq | 51,888,972 | 2,458,425,302 | 3.13% |
| 2026-01-15 | 43.31 | 46.99 | 43.01 | 46.68 | 46.62 | qfq | 50,344,925 | 2,278,758,835 | 6.33% |
| 2026-01-14 | 43.33 | 45.28 | 42.95 | 43.90 | 43.85 | qfq | 30,180,538 | 1,325,445,697 | 0.99% |
| 2026-01-13 | 44.71 | 46.12 | 43.31 | 43.47 | 43.42 | qfq | 29,697,676 | 1,322,209,745 | -3.38% |
| 2026-01-12 | 45.00 | 45.20 | 44.08 | 44.99 | 44.94 | qfq | 30,473,928 | 1,357,658,304 | -0.04% |
| 2026-01-09 | 44.78 | 45.27 | 43.70 | 45.01 | 44.96 | qfq | 37,043,303 | 1,652,237,550 | -1.16% |
| 2026-01-08 | 45.45 | 46.15 | 44.30 | 45.54 | 45.49 | qfq | 49,627,608 | 2,248,686,204 | 1.58% |
| 2026-01-07 | 41.90 | 46.46 | 41.86 | 44.83 | 44.78 | qfq | 73,695,403 | 3,287,492,375 | 11.27% |
| 2026-01-06 | 39.02 | 41.58 | 38.81 | 40.29 | 40.24 | qfq | 38,978,252 | 1,583,656,186 | 3.15% |
| 2026-01-05 | 37.61 | 39.20 | 37.61 | 39.06 | 39.01 | qfq | 26,082,233 | 1,008,677,385 | 3.88% |
| 2025-12-31 | 38.05 | 38.89 | 37.31 | 37.60 | 37.56 | qfq | 15,804,148 | 597,967,036 | -0.84% |
| 2025-12-30 | 37.60 | 38.24 | 37.31 | 37.92 | 37.88 | qfq | 16,131,166 | 608,146,856 | 0.56% |
| 2025-12-29 | 38.15 | 38.25 | 37.32 | 37.71 | 37.67 | qfq | 14,917,919 | 562,541,616 | -1.72% |
| 2025-12-26 | 38.94 | 39.01 | 37.93 | 38.37 | 38.32 | qfq | 16,845,147 | 646,551,821 | -1.13% |
| 2025-12-25 | 38.69 | 39.05 | 38.36 | 38.81 | 38.76 | qfq | 17,056,238 | 660,539,182 | -0.08% |
| 2025-12-24 | 39.05 | 39.30 | 38.04 | 38.84 | 38.79 | qfq | 23,620,349 | 915,084,075 | -0.92% |
| 2025-12-23 | 38.60 | 40.23 | 38.41 | 39.20 | 39.15 | qfq | 30,912,784 | 1,216,856,059 | 1.48% |
| 2025-12-22 | 36.40 | 38.86 | 36.32 | 38.63 | 38.58 | qfq | 28,943,484 | 1,104,239,784 | 6.04% |
| 2025-12-19 | 36.99 | 37.21 | 36.10 | 36.43 | 36.39 | qfq | 14,829,203 | 541,849,503 | -0.90% |
| 2025-12-18 | 37.80 | 38.10 | 36.71 | 36.76 | 36.72 | qfq | 19,714,360 | 732,897,180 | -3.67% |
| 2025-12-17 | 37.27 | 38.40 | 36.64 | 38.16 | 38.11 | qfq | 19,563,961 | 734,538,306 | 1.76% |
| 2025-12-16 | 38.30 | 38.54 | 36.63 | 37.50 | 37.46 | qfq | 26,939,665 | 1,007,834,930 | -3.65% |
| 2025-12-15 | 37.19 | 39.36 | 37.00 | 38.92 | 38.87 | qfq | 36,455,364 | 1,395,111,296 | 4.20% |
| 2025-12-12 | 35.94 | 37.50 | 35.51 | 37.35 | 37.31 | qfq | 27,304,362 | 1,002,637,962 | 4.24% |
| 2025-12-11 | 35.77 | 36.83 | 35.63 | 35.83 | 35.79 | qfq | 18,880,774 | 684,712,486 | 0.22% |
| 2025-12-10 | 35.56 | 36.37 | 34.80 | 35.75 | 35.71 | qfq | 17,699,504 | 628,720,973 | 0.70% |
| 2025-12-09 | 35.43 | 35.76 | 35.00 | 35.50 | 35.46 | qfq | 11,945,177 | 421,987,069 | 0.25% |
| 2025-12-08 | 35.04 | 35.68 | 34.82 | 35.41 | 35.37 | qfq | 12,301,304 | 434,290,015 | 0.83% |
| 2025-12-05 | 35.21 | 35.50 | 34.66 | 35.12 | 35.08 | qfq | 10,117,154 | 353,411,022 | -0.34% |
| 2025-12-04 | 35.07 | 35.72 | 34.36 | 35.24 | 35.20 | qfq | 10,158,056 | 355,928,022 | 0.34% |
| 2025-12-03 | 35.33 | 35.60 | 35.02 | 35.12 | 35.08 | qfq | 9,067,594 | 319,444,292 | -0.62% |
| 2025-12-02 | 35.37 | 36.25 | 35.12 | 35.34 | 35.30 | qfq | 16,495,520 | 587,530,289 | -1.12% |
| 2025-12-01 | 34.84 | 35.98 | 34.52 | 35.74 | 35.70 | qfq | 22,540,551 | 794,566,718 | 2.41% |
| 2025-11-28 | 33.29 | 35.58 | 32.88 | 34.90 | 34.86 | qfq | 23,349,061 | 803,315,456 | 4.90% |
| 2025-11-27 | 33.13 | 34.43 | 33.13 | 33.27 | 33.23 | qfq | 17,687,800 | 598,871,801 | 0.67% |
| 2025-11-26 | 33.12 | 33.65 | 32.40 | 33.05 | 33.01 | qfq | 12,635,819 | 418,525,702 | -0.51% |
| 2025-11-25 | 33.90 | 34.06 | 32.81 | 33.22 | 33.18 | qfq | 22,946,622 | 768,076,043 | -2.15% |
| 2025-11-24 | 33.41 | 34.45 | 33.15 | 33.95 | 33.91 | qfq | 18,735,198 | 634,188,344 | 1.95% |
| 2025-11-21 | 34.05 | 35.03 | 33.30 | 33.30 | 33.26 | qfq | 19,793,024 | 674,587,251 | -3.76% |
| 2025-11-20 | 35.66 | 35.98 | 34.49 | 34.60 | 34.56 | qfq | 16,512,833 | 581,447,310 | -1.31% |
| 2025-11-19 | 34.03 | 35.77 | 34.03 | 35.06 | 35.02 | qfq | 23,554,081 | 829,215,698 | 2.42% |
| 2025-11-18 | 34.32 | 35.20 | 33.86 | 34.23 | 34.19 | qfq | 15,976,619 | 549,675,786 | 0.68% |
| 2025-11-17 | 36.57 | 36.86 | 33.93 | 34.00 | 33.96 | qfq | 26,454,954 | 932,461,500 | -1.16% |
| 2025-11-14 | 34.51 | 35.65 | 33.60 | 34.40 | 34.36 | qfq | 16,973,235 | 589,291,249 | -1.49% |
| 2025-11-13 | 34.94 | 35.67 | 34.58 | 34.92 | 34.88 | qfq | 14,724,376 | 517,802,452 | 0.03% |
| 2025-11-12 | 35.10 | 35.25 | 33.88 | 34.91 | 34.87 | qfq | 13,874,539 | 478,783,936 | -0.77% |
| 2025-11-11 | 34.72 | 36.70 | 34.58 | 35.18 | 35.14 | qfq | 21,947,655 | 784,076,703 | 1.97% |
| 2025-11-10 | 34.76 | 35.62 | 34.30 | 34.50 | 34.46 | qfq | 13,337,192 | 466,091,217 | -0.92% |
| 2025-11-07 | 35.00 | 35.30 | 34.58 | 34.82 | 34.78 | qfq | 8,533,765 | 297,935,931 | -1.36% |
| 2025-11-06 | 34.78 | 35.64 | 34.53 | 35.30 | 35.26 | qfq | 14,580,219 | 513,239,326 | 1.67% |
| 2025-11-05 | 33.92 | 34.90 | 33.70 | 34.72 | 34.68 | qfq | 11,795,511 | 403,805,187 | 1.08% |
| 2025-11-04 | 35.10 | 35.30 | 34.03 | 34.35 | 34.31 | qfq | 10,729,403 | 370,871,086 | -2.61% |
| 2025-11-03 | 35.45 | 35.49 | 33.74 | 35.27 | 35.23 | qfq | 20,054,635 | 693,559,730 | -0.54% |
| 2025-10-31 | 36.99 | 37.15 | 35.43 | 35.46 | 35.42 | qfq | 18,781,295 | 675,093,662 | -3.77% |
| 2025-10-30 | 37.12 | 37.65 | 36.70 | 36.85 | 36.81 | qfq | 20,595,767 | 764,399,947 | -1.21% |
| 2025-10-29 | 36.51 | 38.18 | 36.45 | 37.30 | 37.26 | qfq | 31,514,428 | 1,181,145,140 | 2.59% |
| 2025-10-28 | 35.35 | 36.53 | 35.02 | 36.36 | 36.32 | qfq | 25,637,680 | 922,348,113 | 2.42% |
| 2025-10-27 | 35.96 | 36.95 | 35.00 | 35.50 | 35.46 | qfq | 31,398,125 | 1,124,278,229 | 2.60% |
| 2025-10-24 | 33.20 | 34.71 | 33.20 | 34.60 | 34.56 | qfq | 21,573,587 | 735,271,717 | 4.98% |
| 2025-10-23 | 33.10 | 33.45 | 32.23 | 32.96 | 32.92 | qfq | 17,580,923 | 573,142,498 | -1.61% |
| 2025-10-22 | 33.65 | 33.80 | 33.04 | 33.50 | 33.46 | qfq | 11,441,376 | 381,940,801 | -1.30% |
| 2025-10-21 | 33.73 | 34.37 | 33.61 | 33.94 | 33.90 | qfq | 14,102,485 | 479,553,244 | 1.01% |
| 2025-10-20 | 33.75 | 34.03 | 33.09 | 33.60 | 33.56 | qfq | 15,089,366 | 507,512,482 | 1.17% |
| 2025-10-17 | 33.96 | 34.34 | 33.12 | 33.21 | 33.17 | qfq | 17,726,301 | 594,733,566 | -2.52% |
| 2025-10-16 | 34.70 | 35.00 | 33.78 | 34.07 | 34.03 | qfq | 19,154,415 | 658,120,834 | -2.82% |
| 2025-10-15 | 34.87 | 35.17 | 34.03 | 35.06 | 35.02 | qfq | 22,944,030 | 794,879,434 | 0.75% |
| 2025-10-14 | 38.27 | 38.31 | 34.46 | 34.80 | 34.76 | qfq | 52,330,180 | 1,889,410,684 | -9.70% |
| 2025-10-13 | 35.15 | 38.59 | 35.00 | 38.54 | 38.49 | qfq | 46,664,874 | 1,744,540,669 | 5.53% |
| 2025-10-10 | 36.89 | 37.59 | 35.87 | 36.52 | 36.48 | qfq | 24,818,616 | 905,574,850 | -0.87% |
| 2025-10-09 | 36.88 | 37.87 | 36.25 | 36.84 | 36.80 | qfq | 30,987,036 | 1,149,141,275 | 1.52% |
| 2025-09-30 | 36.38 | 36.91 | 35.89 | 36.29 | 36.25 | qfq | 24,097,132 | 877,063,061 | 1.06% |
| 2025-09-29 | 35.75 | 36.14 | 35.10 | 35.91 | 35.87 | qfq | 23,189,247 | 826,903,489 | 0.98% |
| 2025-09-26 | 36.59 | 36.90 | 35.45 | 35.56 | 35.52 | qfq | 29,016,165 | 1,047,470,480 | -3.42% |
| 2025-09-25 | 36.58 | 37.29 | 36.00 | 36.82 | 36.78 | qfq | 36,307,927 | 1,327,082,334 | -0.49% |
| 2025-09-24 | 34.55 | 38.05 | 34.32 | 37.00 | 36.96 | qfq | 67,005,048 | 2,431,545,264 | 6.78% |
| 2025-09-23 | 35.49 | 35.49 | 33.57 | 34.65 | 34.61 | qfq | 35,094,038 | 1,201,704,160 | -1.28% |
| 2025-09-22 | 33.69 | 35.80 | 32.97 | 35.10 | 35.06 | qfq | 49,400,827 | 1,700,266,112 | 5.69% |
| 2025-09-19 | 33.20 | 34.46 | 33.06 | 33.21 | 33.17 | qfq | 33,485,793 | 1,126,382,052 | 0.64% |
| 2025-09-18 | 32.07 | 33.99 | 32.07 | 33.00 | 32.96 | qfq | 47,999,355 | 1,594,679,054 | 3.22% |
| 2025-09-17 | 30.67 | 32.45 | 30.56 | 31.97 | 31.93 | qfq | 31,510,621 | 998,736,380 | 4.31% |
| 2025-09-16 | 30.86 | 31.00 | 30.31 | 30.65 | 30.61 | qfq | 14,581,846 | 445,871,992 | -0.71% |
| 2025-09-15 | 31.59 | 31.70 | 30.74 | 30.87 | 30.83 | qfq | 15,688,851 | 487,102,446 | -1.41% |
| 2025-09-12 | 31.00 | 32.06 | 30.51 | 31.31 | 31.27 | qfq | 27,620,391 | 869,283,731 | 1.46% |
| 2025-09-11 | 30.00 | 30.99 | 29.65 | 30.86 | 30.82 | qfq | 20,788,057 | 631,971,398 | 2.39% |
| 2025-09-10 | 29.24 | 30.53 | 29.24 | 30.14 | 30.10 | qfq | 26,816,224 | 803,304,389 | 3.18% |
| 2025-09-09 | 29.83 | 30.20 | 29.02 | 29.21 | 29.18 | qfq | 13,033,100 | 383,820,875 | -2.63% |
| 2025-09-08 | 29.86 | 30.09 | 29.31 | 30.00 | 29.96 | qfq | 18,153,515 | 539,880,923 | 0.50% |
| 2025-09-05 | 29.39 | 29.86 | 29.26 | 29.85 | 29.81 | qfq | 15,640,260 | 462,770,103 | 2.02% |
| 2025-09-04 | 30.75 | 30.95 | 28.80 | 29.26 | 29.23 | qfq | 24,113,011 | 716,024,250 | -4.29% |
| 2025-09-03 | 30.76 | 31.65 | 30.40 | 30.57 | 30.53 | qfq | 21,382,519 | 660,388,774 | 0.30% |
| 2025-09-02 | 32.00 | 32.02 | 30.30 | 30.48 | 30.44 | qfq | 27,813,634 | 862,005,768 | -5.11% |
| 2025-09-01 | 31.68 | 32.31 | 31.24 | 32.12 | 32.08 | qfq | 26,570,240 | 845,219,716 | 2.23% |
| 2025-08-29 | 32.11 | 32.12 | 31.03 | 31.42 | 31.38 | qfq | 23,643,974 | 742,576,863 | -1.66% |
| 2025-08-28 | 30.97 | 31.95 | 30.82 | 31.95 | 31.91 | qfq | 33,118,762 | 1,043,133,909 | 3.97% |
| 2025-08-27 | 31.28 | 32.10 | 30.73 | 30.73 | 30.69 | qfq | 30,727,797 | 968,479,577 | -1.41% |
| 2025-08-26 | 31.37 | 31.75 | 30.99 | 31.17 | 31.13 | qfq | 25,537,648 | 799,501,630 | -1.24% |
| 2025-08-25 | 32.88 | 32.90 | 30.83 | 31.56 | 31.52 | qfq | 56,777,834 | 1,795,944,636 | -2.92% |
| 2025-08-22 | 31.15 | 32.73 | 31.09 | 32.51 | 32.47 | qfq | 42,649,712 | 1,364,259,676 | 4.07% |
| 2025-08-21 | 31.82 | 32.50 | 30.91 | 31.24 | 31.20 | qfq | 34,514,983 | 1,090,399,508 | -0.83% |
| 2025-08-20 | 30.39 | 31.50 | 30.02 | 31.50 | 31.46 | qfq | 31,036,468 | 958,436,465 | 2.94% |
| 2025-08-19 | 30.25 | 31.12 | 29.96 | 30.60 | 30.56 | qfq | 30,280,270 | 928,183,149 | 2.10% |
| 2025-08-18 | 29.20 | 30.34 | 28.98 | 29.97 | 29.93 | qfq | 27,651,402 | 824,382,238 | 3.52% |
| 2025-08-15 | 28.55 | 29.24 | 28.55 | 28.95 | 28.92 | qfq | 17,604,558 | 510,296,084 | 0.87% |
| 2025-08-14 | 29.35 | 29.56 | 28.70 | 28.70 | 28.67 | qfq | 16,161,418 | 471,132,985 | -2.31% |
| 2025-08-13 | 28.80 | 29.46 | 28.77 | 29.38 | 29.35 | qfq | 22,112,543 | 647,643,214 | 1.70% |
| 2025-08-12 | 28.48 | 28.98 | 28.32 | 28.89 | 28.86 | qfq | 17,790,470 | 510,959,098 | 1.69% |
| 2025-08-11 | 28.17 | 28.50 | 28.08 | 28.41 | 28.38 | qfq | 8,529,600 | 241,395,670 | 0.89% |
| 2025-08-08 | 28.63 | 28.68 | 28.15 | 28.16 | 28.13 | qfq | 9,664,900 | 273,304,103 | -1.64% |
| 2025-08-07 | 28.83 | 29.03 | 28.58 | 28.63 | 28.60 | qfq | 11,749,252 | 338,243,749 | -0.62% |
| 2025-08-06 | 28.28 | 28.84 | 28.26 | 28.81 | 28.78 | qfq | 14,715,177 | 420,815,655 | 1.69% |
| 2025-08-05 | 28.11 | 28.40 | 27.93 | 28.33 | 28.30 | qfq | 11,025,000 | 310,773,706 | 1.18% |
| 2025-08-04 | 28.08 | 28.38 | 27.90 | 28.00 | 27.97 | qfq | 12,929,800 | 363,203,762 | -0.39% |
| 2025-08-01 | 28.50 | 28.74 | 28.00 | 28.11 | 28.08 | qfq | 10,527,510 | 297,533,475 | -0.99% |
| 2025-07-31 | 28.91 | 29.23 | 28.32 | 28.39 | 28.36 | qfq | 12,553,326 | 359,732,505 | -1.97% |
| 2025-07-30 | 29.20 | 29.41 | 28.76 | 28.96 | 28.93 | qfq | 10,306,881 | 299,842,679 | -0.75% |
| 2025-07-29 | 29.20 | 29.37 | 28.80 | 29.18 | 29.15 | qfq | 11,189,815 | 324,965,515 | -0.24% |
| 2025-07-28 | 29.53 | 29.54 | 29.14 | 29.25 | 29.22 | qfq | 9,900,267 | 290,043,926 | -0.51% |
| 2025-07-25 | 28.80 | 29.52 | 28.64 | 29.40 | 29.37 | qfq | 17,667,387 | 513,247,001 | 2.83% |
| 2025-07-24 | 28.29 | 28.85 | 28.23 | 28.59 | 28.56 | qfq | 11,723,163 | 335,194,206 | 1.10% |
| 2025-07-23 | 28.21 | 28.77 | 28.13 | 28.28 | 28.25 | qfq | 10,266,630 | 291,532,489 | 0.00% |
| 2025-07-22 | 28.40 | 28.52 | 28.21 | 28.28 | 28.25 | qfq | 10,983,419 | 311,209,149 | -0.63% |
| 2025-07-21 | 28.58 | 28.68 | 28.17 | 28.46 | 28.43 | qfq | 14,255,608 | 404,524,041 | -1.83% |
| 2025-07-18 | 28.46 | 29.09 | 28.13 | 28.99 | 28.96 | qfq | 15,808,100 | 452,000,806 | 2.08% |
| 2025-07-17 | 28.21 | 28.50 | 28.12 | 28.40 | 28.37 | qfq | 9,077,396 | 256,881,194 | 0.32% |
| 2025-07-16 | 28.00 | 28.67 | 27.85 | 28.31 | 28.18 | qfq | 9,852,276 | 279,039,066 | 1.07% |
| 2025-07-15 | 28.41 | 28.52 | 27.70 | 28.01 | 27.88 | qfq | 11,992,775 | 336,968,256 | -1.44% |
| 2025-07-14 | 28.45 | 28.60 | 28.20 | 28.42 | 28.29 | qfq | 7,174,019 | 204,160,229 | -0.42% |
| 2025-07-11 | 28.30 | 28.80 | 28.18 | 28.54 | 28.41 | qfq | 9,154,700 | 261,099,363 | 0.42% |
| 2025-07-10 | 28.39 | 28.59 | 28.12 | 28.42 | 28.29 | qfq | 8,979,462 | 254,048,897 | 0.28% |
| 2025-07-09 | 29.25 | 29.38 | 28.28 | 28.34 | 28.21 | qfq | 15,252,321 | 437,077,418 | -2.61% |
| 2025-07-08 | 28.63 | 29.59 | 28.60 | 29.10 | 28.96 | qfq | 13,291,070 | 387,831,945 | 1.64% |
| 2025-07-07 | 28.49 | 28.85 | 28.33 | 28.63 | 28.50 | qfq | 6,842,627 | 195,758,578 | 0.14% |
| 2025-07-04 | 28.61 | 29.23 | 28.15 | 28.59 | 28.46 | qfq | 14,793,553 | 423,615,751 | -0.03% |
| 2025-07-03 | 29.01 | 29.24 | 28.47 | 28.60 | 28.47 | qfq | 13,852,200 | 397,184,206 | -2.02% |
| 2025-07-02 | 29.80 | 29.86 | 28.96 | 29.19 | 29.05 | qfq | 18,848,343 | 555,073,404 | -2.99% |
| 2025-07-01 | 29.38 | 30.30 | 29.33 | 30.09 | 29.95 | qfq | 30,569,082 | 916,816,909 | 4.92% |
| 2025-06-30 | 27.99 | 28.90 | 27.99 | 28.68 | 28.54 | qfq | 11,161,800 | 319,950,797 | 2.58% |
| 2025-06-27 | 28.00 | 28.23 | 27.87 | 27.96 | 27.83 | qfq | 6,766,970 | 189,590,495 | -0.14% |
| 2025-06-26 | 28.42 | 28.84 | 27.97 | 28.00 | 27.87 | qfq | 9,531,166 | 269,437,623 | -1.79% |
| 2025-06-25 | 28.19 | 28.65 | 28.02 | 28.51 | 28.38 | qfq | 11,649,459 | 330,251,997 | 1.17% |
| 2025-06-24 | 27.85 | 28.40 | 27.63 | 28.18 | 28.05 | qfq | 9,849,300 | 277,205,565 | 2.06% |
| 2025-06-23 | 27.24 | 27.90 | 26.94 | 27.61 | 27.48 | qfq | 9,860,400 | 272,883,282 | 1.21% |
| 2025-06-20 | 27.08 | 27.93 | 27.08 | 27.28 | 27.15 | qfq | 7,155,452 | 196,756,826 | 0.11% |
| 2025-06-19 | 27.10 | 27.74 | 26.98 | 27.25 | 27.12 | qfq | 9,213,519 | 252,609,109 | 0.63% |
| 2025-06-18 | 26.72 | 27.33 | 26.63 | 27.08 | 26.95 | qfq | 6,388,453 | 172,262,437 | 0.82% |
| 2025-06-17 | 26.90 | 27.00 | 26.80 | 26.86 | 26.73 | qfq | 5,147,800 | 138,431,917 | -0.22% |
| 2025-06-16 | 26.92 | 27.25 | 26.83 | 26.92 | 26.79 | qfq | 7,392,900 | 199,279,755 | -0.48% |
| 2025-06-13 | 27.20 | 27.64 | 26.90 | 27.05 | 26.92 | qfq | 13,028,129 | 354,088,033 | -0.95% |
| 2025-06-12 | 27.77 | 27.77 | 27.22 | 27.31 | 27.18 | qfq | 8,721,300 | 239,526,319 | -1.87% |
| 2025-06-11 | 27.79 | 28.20 | 27.66 | 27.83 | 27.70 | qfq | 7,240,140 | 202,481,241 | 0.51% |
| 2025-06-10 | 28.15 | 28.20 | 27.62 | 27.69 | 27.56 | qfq | 8,817,296 | 245,745,031 | -1.63% |
| 2025-06-09 | 28.59 | 28.79 | 28.09 | 28.15 | 28.02 | qfq | 10,766,182 | 304,088,086 | -1.98% |
| 2025-06-06 | 28.65 | 28.90 | 28.44 | 28.72 | 28.58 | qfq | 7,535,225 | 216,418,414 | 0.28% |
| 2025-06-05 | 28.00 | 28.71 | 27.91 | 28.64 | 28.51 | qfq | 9,966,713 | 283,293,597 | 2.32% |
| 2025-06-04 | 27.88 | 28.14 | 27.76 | 27.99 | 27.86 | qfq | 6,036,000 | 168,865,647 | 0.39% |
| 2025-06-03 | 27.50 | 28.36 | 27.49 | 27.88 | 27.75 | qfq | 9,842,191 | 275,553,845 | 0.40% |
| 2025-05-30 | 28.10 | 28.11 | 27.67 | 27.77 | 27.64 | qfq | 5,624,105 | 156,583,663 | -1.63% |
| 2025-05-29 | 27.75 | 28.42 | 27.72 | 28.23 | 28.10 | qfq | 9,017,196 | 253,354,599 | 2.62% |
| 2025-05-28 | 27.95 | 28.10 | 27.51 | 27.51 | 27.38 | qfq | 6,609,500 | 183,098,858 | -1.43% |
| 2025-05-27 | 28.24 | 28.24 | 27.85 | 27.91 | 27.78 | qfq | 7,154,081 | 200,455,769 | -1.27% |
| 2025-05-26 | 28.08 | 28.54 | 28.01 | 28.27 | 28.14 | qfq | 9,550,580 | 270,062,001 | 0.89% |
| 2025-05-23 | 27.72 | 28.34 | 27.71 | 28.02 | 27.89 | qfq | 10,710,207 | 300,303,797 | 0.83% |
| 2025-05-22 | 28.38 | 28.45 | 27.75 | 27.79 | 27.66 | qfq | 10,177,200 | 285,202,667 | -2.08% |
| 2025-05-21 | 28.29 | 28.58 | 28.13 | 28.38 | 28.25 | qfq | 7,707,423 | 218,641,159 | 0.18% |
| 2025-05-20 | 28.46 | 28.48 | 28.11 | 28.33 | 28.20 | qfq | 5,844,900 | 165,375,057 | -0.39% |
| 2025-05-19 | 28.21 | 28.51 | 27.96 | 28.44 | 28.31 | qfq | 7,567,702 | 214,094,138 | 0.78% |
| 2025-05-16 | 28.16 | 28.39 | 28.07 | 28.22 | 28.09 | qfq | 5,680,920 | 160,555,454 | 0.25% |
| 2025-05-15 | 28.53 | 28.65 | 28.07 | 28.15 | 28.02 | qfq | 9,200,337 | 260,144,426 | -1.75% |
| 2025-05-14 | 28.59 | 28.92 | 28.51 | 28.65 | 28.52 | qfq | 10,377,800 | 297,898,581 | 0.17% |
| 2025-05-13 | 28.82 | 29.00 | 28.54 | 28.60 | 28.47 | qfq | 11,198,300 | 321,898,009 | 0.07% |
| 2025-05-12 | 29.38 | 29.44 | 28.56 | 28.58 | 28.45 | qfq | 18,170,206 | 524,952,636 | -2.19% |
| 2025-05-09 | 29.50 | 29.68 | 28.79 | 29.22 | 29.08 | qfq | 14,027,705 | 408,701,270 | -1.55% |
| 2025-05-08 | 30.26 | 30.40 | 29.11 | 29.68 | 29.54 | qfq | 17,466,400 | 521,069,816 | -1.95% |
| 2025-05-07 | 30.72 | 31.00 | 29.97 | 30.27 | 30.13 | qfq | 17,167,193 | 522,318,324 | -1.24% |
| 2025-05-06 | 29.80 | 30.68 | 29.70 | 30.65 | 30.51 | qfq | 19,671,592 | 594,190,774 | 2.85% |
| 2025-04-30 | 29.36 | 30.15 | 29.11 | 29.80 | 29.66 | qfq | 15,895,356 | 470,977,667 | 1.50% |
| 2025-04-29 | 29.91 | 29.93 | 28.96 | 29.36 | 29.22 | qfq | 17,565,800 | 515,344,063 | -1.67% |
| 2025-04-28 | 29.86 | 30.27 | 29.62 | 29.86 | 29.72 | qfq | 10,207,900 | 305,417,469 | -0.07% |
| 2025-04-25 | 30.19 | 30.33 | 29.57 | 29.88 | 29.74 | qfq | 14,321,801 | 427,905,640 | -1.39% |
| 2025-04-24 | 30.16 | 30.49 | 30.01 | 30.30 | 30.16 | qfq | 11,952,961 | 362,039,983 | 0.10% |
| 2025-04-23 | 30.41 | 30.51 | 29.83 | 30.27 | 30.13 | qfq | 16,169,511 | 487,378,885 | -1.08% |
| 2025-04-22 | 29.70 | 30.90 | 29.53 | 30.60 | 30.46 | qfq | 21,658,642 | 658,353,978 | 2.27% |
| 2025-04-21 | 29.70 | 30.10 | 29.41 | 29.92 | 29.78 | qfq | 12,786,400 | 380,731,593 | 0.54% |
| 2025-04-18 | 29.79 | 30.03 | 29.29 | 29.76 | 29.62 | qfq | 12,626,100 | 374,368,307 | -0.80% |
| 2025-04-17 | 29.31 | 30.69 | 29.21 | 30.00 | 29.86 | qfq | 28,419,432 | 858,758,883 | 1.59% |
| 2025-04-16 | 29.36 | 29.70 | 29.03 | 29.53 | 29.39 | qfq | 16,848,900 | 495,392,113 | 0.20% |
| 2025-04-15 | 29.26 | 29.62 | 28.96 | 29.47 | 29.33 | qfq | 13,679,591 | 400,162,083 | 0.07% |
| 2025-04-14 | 29.98 | 30.05 | 28.90 | 29.45 | 29.31 | qfq | 24,535,860 | 720,509,206 | -0.17% |
| 2025-04-11 | 26.89 | 30.14 | 26.80 | 29.50 | 29.36 | qfq | 49,114,706 | 1,421,286,473 | 8.66% |
| 2025-04-10 | 27.50 | 27.72 | 26.90 | 27.15 | 27.02 | qfq | 21,699,592 | 591,160,859 | 0.93% |
| 2025-04-09 | 25.52 | 27.55 | 24.89 | 26.90 | 26.77 | qfq | 25,159,443 | 670,234,245 | 3.30% |
| 2025-04-08 | 26.21 | 27.25 | 25.67 | 26.04 | 25.92 | qfq | 24,270,638 | 639,756,651 | 0.31% |
| 2025-04-07 | 26.48 | 27.88 | 24.48 | 25.96 | 25.84 | qfq | 34,104,178 | 903,484,556 | -7.12% |
| 2025-04-03 | 28.11 | 28.75 | 27.75 | 27.95 | 27.82 | qfq | 15,150,048 | 427,340,976 | -1.79% |
| 2025-04-02 | 28.79 | 29.15 | 28.15 | 28.46 | 28.33 | qfq | 21,136,880 | 602,481,682 | -2.10% |
| 2025-04-01 | 28.59 | 29.36 | 28.22 | 29.07 | 28.93 | qfq | 27,873,674 | 806,643,692 | 1.75% |
| 2025-03-31 | 28.40 | 29.22 | 28.16 | 28.57 | 28.44 | qfq | 18,079,797 | 516,191,806 | 0.42% |
| 2025-03-28 | 29.06 | 29.23 | 28.42 | 28.45 | 28.32 | qfq | 14,297,900 | 410,045,807 | -1.08% |
| 2025-03-27 | 27.72 | 29.28 | 27.57 | 28.76 | 28.62 | qfq | 22,125,620 | 634,782,671 | 3.45% |
| 2025-03-26 | 28.01 | 28.48 | 27.72 | 27.80 | 27.67 | qfq | 9,226,830 | 257,934,579 | -1.00% |
| 2025-03-25 | 28.23 | 28.35 | 27.65 | 28.08 | 27.95 | qfq | 10,765,347 | 301,049,597 | -0.85% |
| 2025-03-24 | 27.36 | 28.64 | 27.31 | 28.32 | 28.19 | qfq | 18,740,812 | 528,093,435 | 3.51% |
| 2025-03-21 | 27.75 | 28.06 | 27.26 | 27.36 | 27.23 | qfq | 10,804,309 | 297,956,400 | -1.69% |
| 2025-03-20 | 27.95 | 28.23 | 27.75 | 27.83 | 27.70 | qfq | 7,272,957 | 203,448,812 | -1.07% |
| 2025-03-19 | 28.50 | 28.53 | 27.95 | 28.13 | 28.00 | qfq | 9,706,900 | 273,149,908 | -1.33% |
| 2025-03-18 | 28.49 | 28.84 | 28.22 | 28.51 | 28.38 | qfq | 11,694,260 | 333,086,107 | 0.07% |
| 2025-03-17 | 27.90 | 28.88 | 27.63 | 28.49 | 28.36 | qfq | 20,530,037 | 583,884,640 | 2.26% |
| 2025-03-14 | 27.67 | 28.03 | 27.46 | 27.86 | 27.73 | qfq | 14,556,500 | 404,965,617 | 0.69% |
| 2025-03-13 | 27.95 | 28.04 | 27.36 | 27.67 | 27.54 | qfq | 13,627,326 | 376,171,424 | -1.35% |
| 2025-03-12 | 28.56 | 28.75 | 27.91 | 28.05 | 27.92 | qfq | 15,158,900 | 427,204,980 | -1.34% |
| 2025-03-11 | 28.25 | 28.79 | 28.20 | 28.43 | 28.30 | qfq | 11,361,000 | 323,007,514 | -1.35% |
| 2025-03-10 | 28.90 | 29.50 | 28.50 | 28.82 | 28.68 | qfq | 16,891,884 | 488,779,024 | -1.20% |
| 2025-03-07 | 29.39 | 29.56 | 28.89 | 29.17 | 29.03 | qfq | 13,148,474 | 384,063,366 | -1.12% |
| 2025-03-06 | 29.35 | 30.14 | 29.32 | 29.50 | 29.36 | qfq | 20,881,210 | 619,287,536 | 0.89% |
| 2025-03-05 | 29.40 | 29.89 | 28.99 | 29.24 | 29.10 | qfq | 18,546,600 | 544,313,284 | 1.00% |
| 2025-03-04 | 28.43 | 29.28 | 28.30 | 28.95 | 28.81 | qfq | 17,311,100 | 499,628,473 | 1.08% |
| 2025-03-03 | 28.68 | 29.01 | 28.19 | 28.64 | 28.51 | qfq | 17,517,800 | 502,195,904 | 0.07% |
| 2025-02-28 | 29.71 | 29.90 | 28.46 | 28.62 | 28.49 | qfq | 20,857,000 | 605,032,076 | -4.50% |
| 2025-02-27 | 30.83 | 30.92 | 29.38 | 29.97 | 29.83 | qfq | 30,749,218 | 921,318,494 | -2.73% |
| 2025-02-26 | 31.07 | 31.36 | 30.31 | 30.81 | 30.66 | qfq | 23,562,821 | 727,649,301 | 0.03% |
| 2025-02-25 | 30.81 | 31.40 | 30.14 | 30.80 | 30.65 | qfq | 29,509,382 | 906,417,363 | -1.94% |
| 2025-02-24 | 31.65 | 32.26 | 30.98 | 31.41 | 31.26 | qfq | 36,932,340 | 1,161,087,336 | -0.44% |
| 2025-02-21 | 30.56 | 32.40 | 30.15 | 31.55 | 31.40 | qfq | 52,575,548 | 1,640,650,945 | 3.85% |
| 2025-02-20 | 30.00 | 30.94 | 29.50 | 30.38 | 30.24 | qfq | 59,346,661 | 1,796,456,180 | 6.75% |
| 2025-02-19 | 27.08 | 28.63 | 27.00 | 28.46 | 28.33 | qfq | 32,417,727 | 904,536,426 | 5.56% |
| 2025-02-18 | 26.86 | 28.10 | 26.81 | 26.96 | 26.83 | qfq | 25,576,324 | 704,165,978 | 0.26% |
| 2025-02-17 | 26.13 | 27.20 | 26.13 | 26.89 | 26.76 | qfq | 15,740,756 | 422,656,741 | 1.51% |
| 2025-02-14 | 26.34 | 26.54 | 26.05 | 26.49 | 26.37 | qfq | 9,594,516 | 252,508,843 | 0.57% |
| 2025-02-13 | 27.05 | 27.10 | 26.33 | 26.34 | 26.22 | qfq | 13,525,460 | 360,068,083 | -3.27% |
| 2025-02-12 | 26.51 | 27.25 | 26.25 | 27.23 | 27.10 | qfq | 17,144,001 | 458,825,195 | 3.03% |
| 2025-02-11 | 26.90 | 26.91 | 26.38 | 26.43 | 26.31 | qfq | 10,345,117 | 274,323,012 | -1.67% |
| 2025-02-10 | 27.07 | 27.32 | 26.70 | 26.88 | 26.75 | qfq | 10,408,600 | 279,730,316 | -0.37% |
| 2025-02-07 | 26.70 | 27.30 | 26.15 | 26.98 | 26.85 | qfq | 17,502,100 | 469,375,057 | 1.09% |
| 2025-02-06 | 26.01 | 26.82 | 25.91 | 26.69 | 26.56 | qfq | 14,381,700 | 381,855,012 | 2.54% |
| 2025-02-05 | 26.13 | 26.44 | 25.86 | 26.03 | 25.91 | qfq | 11,367,900 | 297,300,735 | 0.77% |
| 2025-01-27 | 26.77 | 26.79 | 25.82 | 25.83 | 25.71 | qfq | 11,059,250 | 289,324,310 | -2.31% |
| 2025-01-24 | 26.65 | 26.95 | 26.39 | 26.44 | 26.32 | qfq | 14,543,801 | 387,677,671 | -1.05% |
| 2025-01-23 | 27.30 | 27.63 | 26.68 | 26.72 | 26.59 | qfq | 14,511,000 | 393,876,869 | -0.60% |
| 2025-01-22 | 26.67 | 27.28 | 26.60 | 26.88 | 26.75 | qfq | 15,128,277 | 406,939,579 | 0.37% |
| 2025-01-21 | 26.39 | 26.85 | 26.11 | 26.78 | 26.65 | qfq | 15,390,426 | 407,762,330 | 1.48% |
| 2025-01-20 | 26.38 | 26.72 | 26.24 | 26.39 | 26.27 | qfq | 14,310,572 | 379,438,347 | 1.31% |
| 2025-01-17 | 25.48 | 26.36 | 25.24 | 26.05 | 25.93 | qfq | 16,930,410 | 437,625,343 | 2.16% |
| 2025-01-16 | 26.26 | 26.40 | 25.38 | 25.50 | 25.38 | qfq | 18,798,991 | 486,362,977 | -1.16% |
| 2025-01-15 | 25.72 | 26.16 | 25.45 | 25.80 | 25.68 | qfq | 10,985,100 | 283,458,208 | -0.23% |
| 2025-01-14 | 24.95 | 25.94 | 24.65 | 25.86 | 25.74 | qfq | 13,891,316 | 354,490,674 | 3.44% |
| 2025-01-13 | 25.00 | 25.58 | 24.77 | 25.00 | 24.88 | qfq | 9,313,731 | 233,958,013 | -1.42% |
| 2025-01-10 | 25.31 | 26.26 | 25.20 | 25.36 | 25.24 | qfq | 13,981,160 | 361,094,616 | -0.16% |
| 2025-01-09 | 24.67 | 25.60 | 24.62 | 25.40 | 25.28 | qfq | 12,685,300 | 322,723,690 | 2.42% |
| 2025-01-08 | 25.05 | 25.08 | 23.98 | 24.80 | 24.68 | qfq | 13,079,150 | 321,253,984 | -1.35% |
| 2025-01-07 | 24.89 | 25.20 | 24.66 | 25.14 | 25.02 | qfq | 9,621,216 | 240,066,899 | 1.82% |
| 2025-01-06 | 25.00 | 25.29 | 24.38 | 24.69 | 24.57 | qfq | 9,548,397 | 236,492,204 | -1.32% |
| 2025-01-03 | 25.36 | 25.56 | 24.95 | 25.02 | 24.90 | qfq | 10,367,038 | 262,254,974 | -1.30% |
| 2025-01-02 | 25.89 | 26.08 | 24.99 | 25.35 | 25.23 | qfq | 14,689,920 | 376,124,215 | -2.57% |
| 2024-12-31 | 27.28 | 27.30 | 25.99 | 26.02 | 25.90 | qfq | 14,189,600 | 374,765,186 | -4.16% |
| 2024-12-30 | 26.90 | 27.48 | 26.86 | 27.15 | 27.02 | qfq | 11,373,100 | 309,234,919 | 0.82% |
| 2024-12-27 | 27.33 | 27.59 | 26.75 | 26.93 | 26.80 | qfq | 13,023,061 | 353,895,143 | -1.50% |
| 2024-12-26 | 26.94 | 27.42 | 26.85 | 27.34 | 27.21 | qfq | 10,946,060 | 297,561,654 | 1.71% |
| 2024-12-25 | 26.99 | 27.04 | 26.61 | 26.88 | 26.75 | qfq | 7,127,662 | 191,424,731 | -0.41% |
| 2024-12-24 | 26.81 | 27.06 | 26.52 | 26.99 | 26.86 | qfq | 9,278,642 | 248,790,224 | 0.67% |
| 2024-12-23 | 27.76 | 27.91 | 26.73 | 26.81 | 26.68 | qfq | 14,314,789 | 388,477,324 | -2.90% |
| 2024-12-20 | 26.73 | 28.33 | 26.58 | 27.61 | 27.48 | qfq | 22,538,950 | 620,771,759 | 3.29% |
| 2024-12-19 | 26.00 | 26.86 | 25.88 | 26.73 | 26.60 | qfq | 8,880,888 | 235,574,484 | 1.40% |
| 2024-12-18 | 26.18 | 26.60 | 26.16 | 26.36 | 26.24 | qfq | 8,117,878 | 214,340,394 | 0.88% |
| 2024-12-17 | 25.96 | 26.54 | 25.96 | 26.13 | 26.01 | qfq | 9,993,050 | 262,151,926 | 0.08% |
| 2024-12-16 | 26.77 | 26.93 | 25.90 | 26.11 | 25.99 | qfq | 15,540,501 | 408,379,192 | -3.04% |
| 2024-12-13 | 27.10 | 27.30 | 26.70 | 26.93 | 26.80 | qfq | 14,958,705 | 402,486,738 | -1.57% |
| 2024-12-12 | 27.30 | 27.56 | 26.92 | 27.36 | 27.23 | qfq | 11,473,506 | 312,317,460 | 0.22% |
| 2024-12-11 | 27.32 | 28.10 | 27.17 | 27.30 | 27.17 | qfq | 19,718,999 | 541,673,274 | -0.87% |
| 2024-12-10 | 28.75 | 28.97 | 27.48 | 27.54 | 27.41 | qfq | 30,516,652 | 859,030,473 | 2.27% |
| 2024-12-09 | 27.25 | 27.50 | 26.68 | 26.93 | 26.80 | qfq | 9,910,200 | 267,706,727 | -0.96% |
| 2024-12-06 | 27.02 | 27.58 | 26.84 | 27.19 | 27.06 | qfq | 10,285,300 | 279,577,782 | 0.59% |
| 2024-12-05 | 26.70 | 27.75 | 26.60 | 27.03 | 26.90 | qfq | 14,666,741 | 398,781,820 | 0.04% |
| 2024-12-04 | 27.74 | 27.92 | 26.83 | 27.02 | 26.89 | qfq | 15,521,309 | 424,417,339 | -1.49% |
| 2024-12-03 | 27.80 | 28.05 | 27.12 | 27.43 | 27.30 | qfq | 17,440,980 | 481,275,117 | -0.44% |
| 2024-12-02 | 27.93 | 28.49 | 27.36 | 27.55 | 27.42 | qfq | 20,567,430 | 573,432,938 | -1.25% |
| 2024-11-29 | 26.68 | 28.27 | 26.66 | 27.90 | 27.77 | qfq | 20,080,388 | 555,636,096 | 4.03% |
| 2024-11-28 | 27.20 | 27.34 | 26.73 | 26.82 | 26.69 | qfq | 10,833,049 | 293,030,598 | -1.79% |
| 2024-11-27 | 26.41 | 27.35 | 26.13 | 27.31 | 27.18 | qfq | 10,937,594 | 293,036,589 | 2.71% |
| 2024-11-26 | 27.21 | 27.70 | 26.50 | 26.59 | 26.46 | qfq | 13,356,415 | 360,769,986 | -1.92% |
| 2024-11-25 | 26.82 | 27.69 | 26.80 | 27.11 | 26.98 | qfq | 15,024,769 | 409,137,528 | 1.19% |
| 2024-11-22 | 27.65 | 28.11 | 26.73 | 26.79 | 26.66 | qfq | 16,899,638 | 464,254,219 | -3.35% |
| 2024-11-21 | 27.30 | 27.99 | 27.00 | 27.72 | 27.59 | qfq | 17,223,800 | 474,226,848 | -0.29% |
| 2024-11-20 | 27.90 | 28.65 | 27.61 | 27.80 | 27.67 | qfq | 26,881,100 | 754,443,640 | 0.83% |
| 2024-11-19 | 26.51 | 27.83 | 26.51 | 27.57 | 27.44 | qfq | 19,862,766 | 542,117,778 | 4.47% |
| 2024-11-18 | 27.30 | 27.58 | 26.10 | 26.39 | 26.27 | qfq | 19,113,259 | 511,152,932 | -2.69% |
| 2024-11-15 | 28.38 | 28.60 | 27.01 | 27.12 | 26.99 | qfq | 23,338,813 | 648,138,849 | -4.81% |
| 2024-11-14 | 30.01 | 30.26 | 28.32 | 28.49 | 28.36 | qfq | 23,966,482 | 697,736,616 | -4.97% |
| 2024-11-13 | 30.11 | 30.54 | 29.47 | 29.98 | 29.84 | qfq | 18,789,798 | 560,889,387 | -1.09% |
| 2024-11-12 | 30.60 | 31.25 | 29.93 | 30.31 | 30.17 | qfq | 31,942,480 | 975,721,806 | -1.11% |
| 2024-11-11 | 29.41 | 31.27 | 29.21 | 30.65 | 30.51 | qfq | 47,309,576 | 1,443,615,952 | 5.69% |
| 2024-11-08 | 28.61 | 29.58 | 28.37 | 29.00 | 28.86 | qfq | 35,221,877 | 1,022,926,741 | 3.06% |
| 2024-11-07 | 27.70 | 28.56 | 27.61 | 28.14 | 28.01 | qfq | 19,003,516 | 533,026,350 | 0.97% |
| 2024-11-06 | 28.13 | 28.55 | 27.51 | 27.87 | 27.74 | qfq | 27,349,546 | 767,524,685 | 0.29% |
| 2024-11-05 | 27.00 | 28.06 | 26.76 | 27.79 | 27.66 | qfq | 27,580,041 | 762,798,205 | 3.31% |
| 2024-11-04 | 26.00 | 27.29 | 25.85 | 26.90 | 26.77 | qfq | 17,407,700 | 466,351,706 | 3.38% |
| 2024-11-01 | 27.00 | 27.34 | 25.92 | 26.02 | 25.90 | qfq | 19,490,400 | 516,791,995 | -3.84% |
| 2024-10-31 | 26.83 | 27.40 | 26.40 | 27.06 | 26.93 | qfq | 23,556,623 | 633,577,512 | 0.93% |
| 2024-10-30 | 26.85 | 27.28 | 26.60 | 26.81 | 26.68 | qfq | 13,997,220 | 377,158,284 | -0.63% |
| 2024-10-29 | 27.31 | 27.89 | 26.92 | 26.98 | 26.85 | qfq | 20,712,411 | 567,359,908 | -1.32% |
| 2024-10-28 | 27.68 | 27.80 | 27.10 | 27.34 | 27.21 | qfq | 19,801,932 | 542,087,137 | -1.76% |
| 2024-10-25 | 27.68 | 28.14 | 27.08 | 27.83 | 27.70 | qfq | 24,256,604 | 670,678,904 | 0.87% |
| 2024-10-24 | 27.25 | 28.05 | 27.17 | 27.59 | 27.46 | qfq | 17,584,590 | 484,871,512 | 0.73% |
| 2024-10-23 | 27.63 | 27.86 | 27.23 | 27.39 | 27.26 | qfq | 18,867,500 | 519,122,125 | -1.23% |
| 2024-10-22 | 27.69 | 28.30 | 27.34 | 27.73 | 27.60 | qfq | 26,059,380 | 723,469,178 | -1.07% |
| 2024-10-21 | 28.23 | 29.46 | 27.60 | 28.03 | 27.90 | qfq | 47,728,835 | 1,354,192,177 | 1.08% |
| 2024-10-18 | 25.60 | 28.65 | 25.39 | 27.73 | 27.60 | qfq | 46,894,440 | 1,277,703,929 | 8.66% |
| 2024-10-17 | 25.80 | 26.25 | 25.47 | 25.52 | 25.40 | qfq | 21,839,367 | 564,341,323 | -0.31% |
| 2024-10-16 | 25.18 | 26.39 | 25.13 | 25.60 | 25.48 | qfq | 23,108,381 | 598,109,715 | -1.20% |
| 2024-10-15 | 26.51 | 27.25 | 25.90 | 25.91 | 25.79 | qfq | 26,572,354 | 705,336,695 | -4.25% |
| 2024-10-14 | 26.54 | 27.28 | 25.33 | 27.06 | 26.93 | qfq | 34,556,620 | 910,681,130 | 2.00% |
| 2024-10-11 | 26.85 | 27.90 | 26.00 | 26.53 | 26.41 | qfq | 32,963,717 | 886,781,079 | -1.23% |
| 2024-10-10 | 29.36 | 29.68 | 26.83 | 26.86 | 26.73 | qfq | 51,086,349 | 1,429,703,338 | -7.12% |
| 2024-10-09 | 27.88 | 31.44 | 26.45 | 28.92 | 28.78 | qfq | 99,017,482 | 2,832,606,015 | 4.90% |
| 2024-10-08 | 28.50 | 28.50 | 25.52 | 27.57 | 27.44 | qfq | 58,532,766 | 1,584,639,515 | 15.60% |
| 2024-09-30 | 21.89 | 24.00 | 21.64 | 23.85 | 23.74 | qfq | 27,330,951 | 625,474,125 | 13.57% |
| 2024-09-27 | 20.48 | 21.40 | 20.13 | 21.00 | 20.90 | qfq | 16,435,375 | 341,400,966 | 4.43% |
| 2024-09-26 | 19.31 | 20.11 | 19.20 | 20.11 | 20.02 | qfq | 9,264,549 | 181,621,899 | 4.47% |
| 2024-09-25 | 19.42 | 19.80 | 19.23 | 19.25 | 19.16 | qfq | 8,145,500 | 159,076,198 | -0.36% |
| 2024-09-24 | 18.38 | 19.34 | 18.35 | 19.32 | 19.23 | qfq | 10,952,485 | 207,779,422 | 5.11% |
| 2024-09-23 | 18.41 | 18.84 | 18.31 | 18.38 | 18.29 | qfq | 4,409,700 | 81,682,729 | -0.65% |
| 2024-09-20 | 18.85 | 18.85 | 18.35 | 18.50 | 18.41 | qfq | 5,813,500 | 107,773,414 | -1.91% |
| 2024-09-19 | 18.77 | 19.18 | 18.47 | 18.86 | 18.77 | qfq | 5,136,859 | 96,900,707 | 0.53% |
| 2024-09-18 | 19.04 | 19.10 | 18.50 | 18.76 | 18.67 | qfq | 4,396,900 | 82,371,840 | 0.48% |
| 2024-09-13 | 18.91 | 19.03 | 18.67 | 18.67 | 18.58 | qfq | 3,621,840 | 68,299,478 | -1.32% |
| 2024-09-12 | 19.28 | 19.55 | 18.90 | 18.92 | 18.83 | qfq | 5,538,821 | 105,966,767 | -1.30% |
| 2024-09-11 | 19.12 | 19.29 | 18.97 | 19.17 | 19.08 | qfq | 3,613,510 | 69,143,307 | -0.26% |
| 2024-09-10 | 18.82 | 19.39 | 18.71 | 19.22 | 19.13 | qfq | 6,091,635 | 115,727,076 | 1.91% |
| 2024-09-09 | 18.88 | 19.25 | 18.72 | 18.86 | 18.77 | qfq | 4,744,332 | 89,951,045 | -0.42% |
| 2024-09-06 | 19.47 | 19.54 | 18.83 | 18.94 | 18.85 | qfq | 5,163,000 | 98,696,221 | -2.72% |
| 2024-09-05 | 19.37 | 19.57 | 19.28 | 19.47 | 19.38 | qfq | 4,219,560 | 81,920,111 | 0.10% |
| 2024-09-04 | 19.20 | 19.54 | 19.11 | 19.45 | 19.36 | qfq | 4,098,566 | 79,400,715 | 0.10% |
| 2024-09-03 | 19.41 | 19.72 | 19.20 | 19.43 | 19.34 | qfq | 5,387,096 | 104,825,773 | 1.15% |
| 2024-09-02 | 19.71 | 19.71 | 19.20 | 19.21 | 19.12 | qfq | 7,000,680 | 135,504,760 | -1.99% |
| 2024-08-30 | 19.41 | 19.95 | 19.32 | 19.60 | 19.51 | qfq | 9,292,398 | 183,300,328 | 1.50% |
| 2024-08-29 | 19.04 | 19.51 | 18.97 | 19.31 | 19.22 | qfq | 5,083,085 | 98,078,218 | 1.36% |
| 2024-08-28 | 18.81 | 19.26 | 18.80 | 19.05 | 18.96 | qfq | 4,131,805 | 78,587,082 | 1.33% |
| 2024-08-27 | 19.28 | 19.30 | 18.76 | 18.80 | 18.71 | qfq | 5,786,950 | 109,182,716 | -1.98% |
| 2024-08-26 | 19.35 | 19.55 | 19.10 | 19.18 | 19.09 | qfq | 4,574,450 | 88,339,084 | 0.00% |
| 2024-08-23 | 19.20 | 19.30 | 19.05 | 19.18 | 19.09 | qfq | 3,951,381 | 75,711,308 | -0.10% |
| 2024-08-22 | 19.60 | 19.67 | 19.10 | 19.20 | 19.11 | qfq | 7,490,077 | 144,376,016 | -1.59% |
| 2024-08-21 | 19.59 | 19.68 | 19.40 | 19.51 | 19.42 | qfq | 4,388,060 | 85,664,534 | 0.00% |
| 2024-08-20 | 19.82 | 19.98 | 19.26 | 19.51 | 19.42 | qfq | 7,764,823 | 151,384,155 | -1.86% |
| 2024-08-19 | 19.78 | 20.22 | 19.65 | 19.88 | 19.79 | qfq | 4,449,585 | 88,851,754 | 0.15% |
| 2024-08-16 | 19.88 | 20.04 | 19.71 | 19.85 | 19.76 | qfq | 4,274,749 | 84,879,487 | -0.10% |
| 2024-08-15 | 19.60 | 20.22 | 19.52 | 19.87 | 19.78 | qfq | 7,154,514 | 142,553,471 | 0.61% |
| 2024-08-14 | 20.60 | 20.61 | 19.71 | 19.75 | 19.66 | qfq | 8,096,649 | 161,740,881 | -3.71% |
| 2024-08-13 | 20.46 | 20.66 | 20.27 | 20.51 | 20.41 | qfq | 3,541,866 | 72,505,704 | 0.24% |
| 2024-08-12 | 20.47 | 20.63 | 20.04 | 20.46 | 20.36 | qfq | 4,970,454 | 101,321,697 | 0.00% |
| 2024-08-09 | 20.90 | 21.02 | 20.43 | 20.46 | 20.36 | qfq | 4,319,014 | 89,408,300 | -0.44% |
| 2024-08-08 | 20.32 | 20.82 | 20.15 | 20.55 | 20.45 | qfq | 4,315,820 | 88,362,000 | 0.34% |
| 2024-08-07 | 20.55 | 20.65 | 20.37 | 20.48 | 20.38 | qfq | 4,293,675 | 88,028,689 | -0.68% |
| 2024-08-06 | 20.63 | 20.75 | 20.20 | 20.62 | 20.52 | qfq | 6,136,066 | 125,379,612 | 1.53% |
| 2024-08-05 | 21.19 | 21.36 | 20.31 | 20.31 | 20.21 | qfq | 7,178,215 | 148,851,803 | -4.15% |
| 2024-08-02 | 21.57 | 21.92 | 21.06 | 21.19 | 21.09 | qfq | 6,178,054 | 132,536,288 | -2.62% |
| 2024-08-01 | 21.73 | 21.95 | 21.38 | 21.76 | 21.66 | qfq | 7,823,800 | 169,934,499 | 0.83% |
| 2024-07-31 | 20.80 | 21.59 | 20.60 | 21.58 | 21.48 | qfq | 8,885,340 | 189,259,210 | 3.50% |
| 2024-07-30 | 20.85 | 20.98 | 20.37 | 20.85 | 20.75 | qfq | 6,412,731 | 132,592,744 | 0.00% |
| 2024-07-29 | 20.65 | 21.49 | 20.59 | 20.85 | 20.75 | qfq | 10,329,085 | 217,840,048 | 1.07% |
| 2024-07-26 | 20.54 | 20.80 | 20.36 | 20.63 | 20.53 | qfq | 7,229,400 | 148,630,145 | 0.00% |
| 2024-07-25 | 20.80 | 20.99 | 20.54 | 20.63 | 20.53 | qfq | 7,986,896 | 165,191,728 | -1.15% |
| 2024-07-24 | 21.07 | 21.38 | 20.79 | 20.87 | 20.77 | qfq | 8,843,551 | 186,372,507 | -1.51% |
| 2024-07-23 | 22.68 | 22.68 | 21.16 | 21.19 | 21.09 | qfq | 16,532,100 | 359,165,174 | -6.69% |
| 2024-07-22 | 22.83 | 23.14 | 22.60 | 22.71 | 22.60 | qfq | 9,331,508 | 213,049,469 | 0.04% |
| 2024-07-19 | 22.40 | 23.06 | 22.33 | 22.70 | 22.59 | qfq | 12,149,000 | 276,149,213 | 0.35% |
| 2024-07-18 | 22.08 | 22.72 | 21.75 | 22.62 | 22.51 | qfq | 9,793,289 | 217,709,658 | 1.39% |
| 2024-07-17 | 22.60 | 22.79 | 22.24 | 22.31 | 22.20 | qfq | 7,244,798 | 162,920,798 | -1.72% |
| 2024-07-16 | 22.77 | 22.79 | 22.06 | 22.70 | 22.59 | qfq | 12,532,789 | 281,599,393 | -0.66% |
| 2024-07-15 | 22.90 | 23.30 | 22.78 | 22.85 | 22.74 | qfq | 8,388,351 | 193,138,818 | -0.61% |
| 2024-07-12 | 22.80 | 23.11 | 22.54 | 22.99 | 22.88 | qfq | 10,344,351 | 236,078,989 | -0.22% |
| 2024-07-11 | 23.13 | 23.23 | 22.54 | 23.04 | 22.93 | qfq | 13,469,993 | 309,192,759 | 1.05% |
| 2024-07-10 | 22.85 | 23.07 | 22.73 | 22.80 | 22.69 | qfq | 8,677,737 | 198,562,389 | -0.31% |
| 2024-07-09 | 22.14 | 23.06 | 22.06 | 22.87 | 22.76 | qfq | 13,660,319 | 309,893,725 | 3.30% |
| 2024-07-08 | 22.18 | 23.00 | 22.03 | 22.14 | 22.04 | qfq | 10,266,490 | 231,678,426 | -0.81% |
| 2024-07-05 | 22.03 | 22.43 | 21.71 | 22.32 | 22.21 | qfq | 7,111,359 | 157,001,244 | 1.00% |
| 2024-07-04 | 22.47 | 22.60 | 22.06 | 22.10 | 22.00 | qfq | 6,924,910 | 154,479,232 | -1.78% |
| 2024-07-03 | 22.13 | 22.79 | 21.99 | 22.50 | 22.39 | qfq | 10,672,810 | 239,108,877 | 0.72% |
| 2024-07-02 | 22.93 | 22.96 | 22.23 | 22.34 | 22.23 | qfq | 12,821,193 | 287,948,552 | -2.49% |
| 2024-07-01 | 22.76 | 22.97 | 22.45 | 22.91 | 22.80 | qfq | 13,134,215 | 298,707,622 | 1.01% |
| 2024-06-28 | 22.68 | 22.97 | 22.53 | 22.68 | 22.57 | qfq | 16,498,607 | 375,302,737 | -0.70% |
| 2024-06-27 | 23.52 | 23.72 | 22.67 | 22.84 | 22.73 | qfq | 22,642,013 | 522,628,392 | -4.07% |
| 2024-06-26 | 23.04 | 23.88 | 22.45 | 23.81 | 23.70 | qfq | 29,052,151 | 674,693,671 | 8.47% |
| 2024-06-25 | 22.35 | 22.60 | 21.65 | 21.95 | 21.85 | qfq | 9,411,724 | 207,560,548 | -1.79% |
| 2024-06-24 | 22.88 | 23.25 | 22.24 | 22.35 | 22.24 | qfq | 10,594,184 | 240,826,157 | -2.15% |
| 2024-06-21 | 22.43 | 23.06 | 22.40 | 22.84 | 22.73 | qfq | 6,874,532 | 156,875,823 | 0.31% |
| 2024-06-20 | 23.02 | 23.46 | 22.76 | 22.77 | 22.66 | qfq | 10,298,136 | 237,975,942 | -1.68% |
| 2024-06-19 | 23.07 | 23.36 | 22.77 | 23.16 | 23.05 | qfq | 10,823,162 | 249,594,959 | 0.96% |
| 2024-06-18 | 23.20 | 23.47 | 22.75 | 22.94 | 22.83 | qfq | 10,794,593 | 248,624,872 | -0.74% |
| 2024-06-17 | 22.68 | 23.30 | 22.35 | 23.11 | 23.00 | qfq | 14,116,017 | 323,925,679 | 0.13% |
| 2024-06-14 | 23.28 | 23.48 | 22.74 | 23.08 | 22.97 | qfq | 26,352,093 | 607,277,528 | -1.37% |
| 2024-06-13 | 23.42 | 23.70 | 23.26 | 23.40 | 23.29 | qfq | 12,311,912 | 288,946,211 | 0.00% |
| 2024-06-12 | 23.64 | 23.67 | 23.31 | 23.40 | 23.29 | qfq | 10,201,605 | 239,334,095 | -1.39% |
| 2024-06-11 | 23.11 | 23.80 | 22.96 | 23.73 | 23.62 | qfq | 14,025,979 | 329,459,781 | 2.64% |
| 2024-06-07 | 23.35 | 23.90 | 22.85 | 23.12 | 23.01 | qfq | 11,055,888 | 257,363,620 | -1.24% |
| 2024-06-06 | 23.50 | 23.89 | 23.21 | 23.41 | 23.30 | qfq | 11,563,460 | 271,675,662 | 1.56% |
| 2024-06-05 | 23.00 | 23.40 | 23.00 | 23.05 | 22.94 | qfq | 7,998,893 | 185,702,780 | -0.26% |
| 2024-06-04 | 22.37 | 23.16 | 22.33 | 23.11 | 23.00 | qfq | 9,865,672 | 225,071,910 | 2.39% |
| 2024-06-03 | 22.84 | 23.10 | 22.35 | 22.57 | 22.46 | qfq | 11,723,400 | 266,674,024 | 0.36% |
| 2024-05-31 | 22.49 | 22.79 | 22.33 | 22.49 | 22.38 | qfq | 5,757,700 | 130,003,311 | 0.40% |
| 2024-05-30 | 21.90 | 22.58 | 21.66 | 22.40 | 22.29 | qfq | 7,968,567 | 177,500,508 | 2.38% |
| 2024-05-29 | 21.91 | 22.38 | 21.77 | 21.88 | 21.78 | qfq | 9,151,277 | 201,265,325 | -1.71% |
| 2024-05-28 | 22.89 | 23.17 | 22.16 | 22.26 | 22.16 | qfq | 15,521,581 | 349,697,223 | -2.75% |
| 2024-05-27 | 22.09 | 22.96 | 21.70 | 22.89 | 22.78 | qfq | 12,208,658 | 273,625,933 | 3.72% |
| 2024-05-24 | 22.16 | 22.54 | 22.04 | 22.07 | 21.97 | qfq | 5,232,900 | 116,215,959 | -1.39% |
| 2024-05-23 | 22.35 | 22.62 | 22.26 | 22.38 | 22.27 | qfq | 5,309,360 | 119,232,487 | -0.62% |
| 2024-05-22 | 22.44 | 22.65 | 22.07 | 22.52 | 22.41 | qfq | 6,380,800 | 142,703,649 | 0.00% |
| 2024-05-21 | 22.89 | 22.93 | 22.43 | 22.52 | 22.41 | qfq | 6,698,100 | 151,420,227 | -1.87% |
| 2024-05-20 | 22.99 | 23.26 | 22.80 | 22.95 | 22.84 | qfq | 7,053,601 | 162,476,752 | -0.17% |
| 2024-05-17 | 22.60 | 23.00 | 22.46 | 22.99 | 22.88 | qfq | 4,940,800 | 112,427,162 | 1.50% |
| 2024-05-16 | 22.80 | 22.98 | 22.55 | 22.65 | 22.54 | qfq | 4,939,500 | 112,397,473 | -0.66% |
| 2024-05-15 | 22.84 | 23.18 | 22.58 | 22.80 | 22.69 | qfq | 4,128,400 | 94,528,633 | -0.09% |
| 2024-05-14 | 23.16 | 23.39 | 22.82 | 22.82 | 22.71 | qfq | 5,911,800 | 135,988,797 | -1.51% |
| 2024-05-13 | 23.20 | 23.38 | 22.91 | 23.17 | 23.06 | qfq | 5,868,200 | 135,875,382 | -0.09% |
| 2024-05-10 | 23.39 | 23.50 | 23.03 | 23.19 | 23.08 | qfq | 5,991,708 | 138,993,761 | -0.98% |
| 2024-05-09 | 23.30 | 23.52 | 23.22 | 23.42 | 23.31 | qfq | 6,841,000 | 159,717,792 | 0.56% |
| 2024-05-08 | 23.65 | 23.83 | 23.26 | 23.29 | 23.18 | qfq | 8,725,709 | 204,838,739 | -2.27% |
| 2024-05-07 | 23.72 | 24.25 | 23.68 | 23.83 | 23.72 | qfq | 8,966,100 | 214,549,820 | 0.38% |
| 2024-05-06 | 24.00 | 24.19 | 23.41 | 23.74 | 23.63 | qfq | 11,745,271 | 278,282,733 | 0.21% |
| 2024-04-30 | 23.20 | 23.97 | 23.12 | 23.69 | 23.58 | qfq | 13,082,773 | 309,348,059 | 2.11% |
| 2024-04-29 | 22.33 | 23.58 | 22.23 | 23.20 | 23.09 | qfq | 15,975,424 | 368,509,546 | 4.13% |
| 2024-04-26 | 21.50 | 22.46 | 21.50 | 22.28 | 22.18 | qfq | 14,830,481 | 326,022,992 | 5.34% |
| 2024-04-25 | 20.70 | 21.43 | 20.54 | 21.15 | 21.05 | qfq | 8,548,900 | 180,719,287 | 2.17% |
| 2024-04-24 | 20.60 | 20.84 | 20.49 | 20.70 | 20.60 | qfq | 4,499,270 | 93,063,018 | 0.83% |
| 2024-04-23 | 20.92 | 21.08 | 20.46 | 20.53 | 20.43 | qfq | 4,328,200 | 89,438,306 | -1.44% |
| 2024-04-22 | 20.60 | 21.26 | 20.20 | 20.83 | 20.73 | qfq | 7,234,099 | 151,184,938 | 0.87% |
| 2024-04-19 | 20.60 | 21.06 | 20.33 | 20.65 | 20.55 | qfq | 5,171,582 | 106,770,412 | -0.29% |
| 2024-04-18 | 20.40 | 21.09 | 20.24 | 20.71 | 20.61 | qfq | 5,609,700 | 116,385,225 | 0.78% |
| 2024-04-17 | 20.31 | 20.60 | 20.10 | 20.55 | 20.45 | qfq | 4,882,100 | 99,523,316 | 2.14% |
| 2024-04-16 | 20.48 | 20.75 | 20.08 | 20.12 | 20.03 | qfq | 5,864,686 | 119,999,696 | -1.71% |
| 2024-04-15 | 20.40 | 20.85 | 20.10 | 20.47 | 20.37 | qfq | 5,485,018 | 112,330,722 | 0.20% |
| 2024-04-12 | 20.63 | 20.78 | 20.37 | 20.43 | 20.33 | qfq | 3,668,665 | 75,310,124 | -0.58% |
| 2024-04-11 | 20.90 | 21.17 | 20.48 | 20.55 | 20.45 | qfq | 6,752,570 | 139,486,338 | -1.58% |
| 2024-04-10 | 21.35 | 21.38 | 20.40 | 20.88 | 20.78 | qfq | 9,939,478 | 206,497,178 | -3.20% |
| 2024-04-09 | 20.81 | 21.57 | 20.81 | 21.57 | 21.47 | qfq | 5,425,320 | 115,471,674 | 2.76% |
| 2024-04-08 | 21.31 | 21.64 | 20.98 | 20.99 | 20.89 | qfq | 4,832,575 | 102,516,507 | -2.78% |
| 2024-04-03 | 21.54 | 21.95 | 21.23 | 21.59 | 21.49 | qfq | 7,761,270 | 167,391,282 | 0.14% |
| 2024-04-02 | 21.88 | 21.88 | 21.25 | 21.56 | 21.46 | qfq | 4,745,595 | 101,922,997 | -1.24% |
| 2024-04-01 | 21.52 | 21.87 | 21.27 | 21.83 | 21.73 | qfq | 5,184,321 | 112,379,323 | 2.39% |
| 2024-03-29 | 21.22 | 21.42 | 20.91 | 21.32 | 21.22 | qfq | 4,433,500 | 93,977,887 | 0.76% |
| 2024-03-28 | 21.21 | 21.58 | 20.94 | 21.16 | 21.06 | qfq | 7,007,813 | 148,855,066 | 1.24% |
| 2024-03-27 | 21.30 | 21.47 | 20.90 | 20.90 | 20.80 | qfq | 6,569,301 | 138,784,292 | -2.84% |
| 2024-03-26 | 21.91 | 22.14 | 21.30 | 21.51 | 21.41 | qfq | 8,199,951 | 177,389,201 | -2.89% |
| 2024-03-25 | 21.76 | 22.77 | 21.75 | 22.15 | 22.05 | qfq | 9,528,711 | 212,810,653 | -0.23% |
| 2024-03-22 | 22.09 | 22.50 | 21.96 | 22.20 | 22.10 | qfq | 7,880,950 | 175,411,190 | 0.63% |
| 2024-03-21 | 22.11 | 22.24 | 21.88 | 22.06 | 21.96 | qfq | 6,612,628 | 145,797,197 | 0.41% |
| 2024-03-20 | 21.85 | 22.19 | 21.66 | 21.97 | 21.87 | qfq | 6,186,000 | 135,336,070 | 0.41% |
| 2024-03-19 | 21.65 | 22.30 | 21.65 | 21.88 | 21.78 | qfq | 8,201,388 | 180,235,938 | -0.09% |
| 2024-03-18 | 21.50 | 21.91 | 21.30 | 21.90 | 21.80 | qfq | 11,258,875 | 243,470,362 | 2.34% |
| 2024-03-15 | 21.11 | 21.46 | 20.89 | 21.40 | 21.30 | qfq | 7,106,209 | 150,338,963 | 1.47% |
| 2024-03-14 | 20.89 | 21.40 | 20.75 | 21.09 | 20.99 | qfq | 7,620,925 | 160,129,482 | 0.81% |
| 2024-03-13 | 20.75 | 21.10 | 20.56 | 20.92 | 20.82 | qfq | 6,679,300 | 139,340,556 | 1.11% |
| 2024-03-12 | 20.98 | 21.18 | 20.42 | 20.69 | 20.59 | qfq | 6,603,131 | 136,816,847 | -0.29% |
| 2024-03-11 | 20.64 | 20.76 | 20.25 | 20.75 | 20.65 | qfq | 5,420,200 | 111,108,832 | 0.00% |
| 2024-03-08 | 20.34 | 20.92 | 20.34 | 20.75 | 20.65 | qfq | 4,484,572 | 92,381,122 | 1.97% |
| 2024-03-07 | 20.68 | 21.19 | 20.33 | 20.35 | 20.25 | qfq | 6,414,739 | 132,965,592 | -1.21% |
| 2024-03-06 | 21.01 | 21.10 | 20.37 | 20.60 | 20.50 | qfq | 8,655,000 | 178,897,360 | -2.60% |
| 2024-03-05 | 21.19 | 21.50 | 20.91 | 21.15 | 21.05 | qfq | 7,805,280 | 165,245,997 | -1.26% |
| 2024-03-04 | 21.06 | 21.70 | 20.72 | 21.42 | 21.32 | qfq | 10,557,824 | 224,611,722 | 2.05% |
| 2024-03-01 | 21.10 | 21.29 | 20.81 | 20.99 | 20.89 | qfq | 7,218,168 | 151,508,924 | -0.76% |
| 2024-02-29 | 19.56 | 21.29 | 19.56 | 21.15 | 21.05 | qfq | 13,445,847 | 280,157,502 | 6.60% |
| 2024-02-28 | 20.95 | 20.96 | 19.81 | 19.84 | 19.75 | qfq | 11,266,798 | 229,820,779 | -4.06% |
| 2024-02-27 | 20.01 | 20.69 | 19.82 | 20.68 | 20.58 | qfq | 9,425,362 | 191,403,347 | 3.35% |
| 2024-02-26 | 19.89 | 20.34 | 19.80 | 20.01 | 19.92 | qfq | 6,995,796 | 140,359,972 | 0.00% |
| 2024-02-23 | 20.23 | 20.29 | 19.52 | 20.01 | 19.92 | qfq | 8,836,352 | 175,225,794 | 0.00% |
| 2024-02-22 | 19.87 | 20.26 | 19.60 | 20.01 | 19.92 | qfq | 7,954,661 | 159,056,283 | 1.16% |
| 2024-02-21 | 19.51 | 20.35 | 19.42 | 19.78 | 19.69 | qfq | 7,786,251 | 155,105,472 | 0.30% |
| 2024-02-20 | 19.52 | 20.08 | 19.41 | 19.72 | 19.63 | qfq | 9,678,846 | 190,524,270 | 0.05% |
| 2024-02-19 | 20.42 | 20.78 | 19.36 | 19.71 | 19.62 | qfq | 15,703,554 | 309,803,322 | -3.48% |
| 2024-02-08 | 19.74 | 21.62 | 19.46 | 20.42 | 20.32 | qfq | 14,280,416 | 299,430,593 | 4.29% |
| 2024-02-07 | 18.72 | 19.98 | 18.37 | 19.58 | 19.49 | qfq | 13,885,941 | 270,057,984 | 6.70% |
| 2024-02-06 | 16.29 | 18.42 | 16.13 | 18.35 | 18.26 | qfq | 13,466,532 | 235,124,339 | 12.16% |
| 2024-02-05 | 16.42 | 17.04 | 15.36 | 16.36 | 16.28 | qfq | 19,113,463 | 308,343,995 | -1.51% |
| 2024-02-02 | 17.28 | 17.57 | 15.81 | 16.61 | 16.53 | qfq | 10,685,646 | 177,452,034 | -4.49% |
| 2024-02-01 | 17.15 | 17.68 | 16.75 | 17.39 | 17.31 | qfq | 8,931,807 | 154,018,846 | 0.46% |
| 2024-01-31 | 17.88 | 17.93 | 17.29 | 17.31 | 17.23 | qfq | 7,090,028 | 125,035,354 | -2.53% |
| 2024-01-30 | 18.85 | 18.85 | 17.69 | 17.76 | 17.68 | qfq | 11,189,017 | 203,513,705 | -6.13% |
| 2024-01-29 | 19.35 | 19.47 | 18.81 | 18.92 | 18.83 | qfq | 5,198,751 | 99,133,635 | -1.10% |
| 2024-01-26 | 19.15 | 19.50 | 19.00 | 19.13 | 19.04 | qfq | 6,373,724 | 122,845,469 | -0.67% |
| 2024-01-25 | 18.83 | 19.45 | 18.63 | 19.26 | 19.17 | qfq | 5,964,145 | 113,994,344 | 2.67% |
| 2024-01-24 | 18.78 | 19.08 | 18.02 | 18.76 | 18.67 | qfq | 6,585,182 | 121,881,042 | 0.54% |
| 2024-01-23 | 18.19 | 18.82 | 17.92 | 18.66 | 18.57 | qfq | 8,977,163 | 165,204,495 | 2.53% |
| 2024-01-22 | 19.49 | 19.60 | 18.06 | 18.20 | 18.11 | qfq | 11,766,600 | 220,689,390 | -6.76% |
| 2024-01-19 | 19.79 | 19.85 | 19.42 | 19.52 | 19.43 | qfq | 3,650,818 | 71,617,439 | -1.11% |
| 2024-01-18 | 19.51 | 19.81 | 18.96 | 19.74 | 19.65 | qfq | 9,135,498 | 176,306,416 | 0.71% |
| 2024-01-17 | 20.45 | 20.45 | 19.58 | 19.60 | 19.51 | qfq | 5,835,772 | 116,293,985 | -3.92% |
| 2024-01-16 | 20.81 | 20.85 | 20.09 | 20.40 | 20.30 | qfq | 5,441,059 | 110,912,101 | -1.69% |
| 2024-01-15 | 20.66 | 21.08 | 20.50 | 20.75 | 20.65 | qfq | 6,071,484 | 126,357,710 | 0.24% |
| 2024-01-12 | 20.83 | 21.08 | 20.50 | 20.70 | 20.60 | qfq | 4,179,998 | 86,735,054 | -0.81% |
| 2024-01-11 | 20.57 | 21.00 | 20.50 | 20.87 | 20.77 | qfq | 5,889,316 | 122,509,273 | 1.41% |
| 2024-01-10 | 20.89 | 20.98 | 20.40 | 20.58 | 20.48 | qfq | 3,937,982 | 81,432,111 | -1.48% |
| 2024-01-09 | 21.24 | 21.37 | 20.52 | 20.89 | 20.79 | qfq | 6,773,400 | 141,376,422 | -1.51% |
| 2024-01-08 | 21.90 | 21.95 | 21.15 | 21.21 | 21.11 | qfq | 5,960,563 | 127,264,990 | -2.80% |
| 2024-01-05 | 22.44 | 22.44 | 21.67 | 21.82 | 21.72 | qfq | 6,145,759 | 134,930,383 | -2.76% |
| 2024-01-04 | 22.28 | 22.70 | 22.24 | 22.44 | 22.33 | qfq | 5,109,231 | 114,694,585 | 0.85% |
| 2024-01-03 | 23.20 | 23.23 | 21.90 | 22.25 | 22.15 | qfq | 11,295,412 | 253,062,611 | -4.59% |
| 2024-01-02 | 24.12 | 24.19 | 23.32 | 23.32 | 23.21 | qfq | 6,326,523 | 149,637,315 | -3.64% |
| 2023-12-29 | 23.68 | 24.31 | 23.60 | 24.20 | 24.09 | qfq | 8,309,208 | 199,724,076 | 2.20% |
| 2023-12-28 | 23.91 | 23.97 | 23.55 | 23.68 | 23.57 | qfq | 6,832,209 | 162,020,180 | -0.96% |
| 2023-12-27 | 22.96 | 24.15 | 22.71 | 23.91 | 23.80 | qfq | 10,453,872 | 246,338,862 | 3.87% |
| 2023-12-26 | 23.05 | 23.35 | 22.73 | 23.02 | 22.91 | qfq | 5,657,292 | 130,236,148 | 1.10% |
| 2023-12-25 | 22.59 | 22.90 | 22.35 | 22.77 | 22.66 | qfq | 2,676,800 | 60,834,522 | 0.71% |
| 2023-12-22 | 22.73 | 22.99 | 22.50 | 22.61 | 22.50 | qfq | 4,095,477 | 92,893,689 | -0.57% |
| 2023-12-21 | 22.77 | 22.82 | 22.20 | 22.74 | 22.63 | qfq | 3,761,153 | 84,724,180 | 1.07% |
| 2023-12-20 | 22.75 | 22.86 | 22.45 | 22.50 | 22.39 | qfq | 4,163,000 | 94,274,804 | -0.84% |
| 2023-12-19 | 23.00 | 23.18 | 22.51 | 22.69 | 22.58 | qfq | 8,094,928 | 184,072,980 | -1.22% |
| 2023-12-18 | 23.18 | 23.33 | 22.88 | 22.97 | 22.86 | qfq | 6,188,806 | 142,659,428 | -1.92% |
| 2023-12-15 | 24.12 | 24.12 | 23.23 | 23.42 | 23.31 | qfq | 4,760,969 | 111,918,797 | -1.64% |
| 2023-12-14 | 24.12 | 24.34 | 23.81 | 23.81 | 23.70 | qfq | 3,729,500 | 89,585,963 | -1.73% |
| 2023-12-13 | 24.35 | 24.43 | 24.11 | 24.23 | 24.12 | qfq | 2,428,762 | 58,938,568 | -1.10% |
| 2023-12-12 | 24.48 | 24.63 | 24.16 | 24.50 | 24.38 | qfq | 3,965,482 | 97,111,760 | 0.41% |
| 2023-12-11 | 23.50 | 24.43 | 23.23 | 24.40 | 24.29 | qfq | 6,772,330 | 162,303,796 | 4.01% |
| 2023-12-08 | 23.57 | 23.85 | 23.40 | 23.46 | 23.35 | qfq | 4,321,650 | 101,912,024 | -0.47% |
| 2023-12-07 | 23.83 | 23.96 | 23.44 | 23.57 | 23.46 | qfq | 3,757,781 | 88,690,237 | -1.38% |
| 2023-12-06 | 23.81 | 24.10 | 23.67 | 23.90 | 23.79 | qfq | 3,613,304 | 86,453,783 | -0.33% |
| 2023-12-05 | 24.20 | 24.20 | 23.81 | 23.98 | 23.87 | qfq | 4,221,500 | 101,088,256 | -1.03% |
| 2023-12-04 | 24.70 | 24.85 | 24.10 | 24.23 | 24.12 | qfq | 4,488,115 | 109,841,258 | -1.90% |
| 2023-12-01 | 24.55 | 24.71 | 24.07 | 24.70 | 24.58 | qfq | 4,504,322 | 109,837,986 | 0.86% |
| 2023-11-30 | 24.55 | 24.72 | 24.16 | 24.49 | 24.37 | qfq | 4,664,651 | 113,603,355 | -1.05% |
| 2023-11-29 | 24.55 | 25.30 | 24.55 | 24.75 | 24.63 | qfq | 8,323,182 | 207,618,331 | 0.81% |
| 2023-11-28 | 24.47 | 24.68 | 24.33 | 24.55 | 24.43 | qfq | 4,187,700 | 102,517,687 | 0.00% |
| 2023-11-27 | 23.80 | 24.68 | 23.79 | 24.55 | 24.43 | qfq | 6,830,790 | 167,069,212 | 1.87% |
| 2023-11-24 | 24.45 | 24.62 | 23.98 | 24.10 | 23.99 | qfq | 5,453,498 | 131,945,360 | -1.79% |
| 2023-11-23 | 24.17 | 24.76 | 24.14 | 24.54 | 24.42 | qfq | 5,648,284 | 138,426,665 | 1.40% |
| 2023-11-22 | 24.33 | 24.64 | 24.12 | 24.20 | 24.09 | qfq | 5,400,204 | 131,562,479 | -0.90% |
| 2023-11-21 | 24.75 | 24.95 | 24.26 | 24.42 | 24.30 | qfq | 6,116,463 | 149,829,761 | -1.33% |
| 2023-11-20 | 25.01 | 25.20 | 24.42 | 24.75 | 24.63 | qfq | 9,263,300 | 229,114,137 | 1.52% |
| 2023-11-17 | 24.00 | 24.50 | 23.96 | 24.38 | 24.27 | qfq | 7,425,702 | 180,181,042 | 1.58% |
| 2023-11-16 | 24.38 | 24.58 | 23.96 | 24.00 | 23.89 | qfq | 7,141,020 | 173,286,283 | -2.44% |
| 2023-11-15 | 24.95 | 24.99 | 24.30 | 24.60 | 24.48 | qfq | 9,087,288 | 223,651,243 | -0.81% |
| 2023-11-14 | 24.35 | 25.02 | 24.31 | 24.80 | 24.68 | qfq | 8,891,708 | 220,092,727 | 0.90% |
| 2023-11-13 | 24.41 | 24.86 | 23.85 | 24.58 | 24.46 | qfq | 15,112,807 | 367,070,499 | -0.77% |
| 2023-11-10 | 25.07 | 26.00 | 24.65 | 24.77 | 24.65 | qfq | 25,405,259 | 641,387,646 | 2.27% |
| 2023-11-09 | 24.35 | 24.72 | 24.17 | 24.22 | 24.11 | qfq | 7,171,125 | 174,781,609 | -0.70% |
| 2023-11-08 | 24.60 | 24.98 | 24.17 | 24.39 | 24.28 | qfq | 11,551,848 | 282,991,760 | -1.97% |
| 2023-11-07 | 24.53 | 25.05 | 24.35 | 24.88 | 24.76 | qfq | 11,605,734 | 286,103,706 | 0.16% |
| 2023-11-06 | 24.40 | 24.85 | 24.13 | 24.84 | 24.72 | qfq | 13,018,622 | 319,592,808 | 1.85% |
| 2023-11-03 | 23.88 | 24.52 | 23.38 | 24.39 | 24.28 | qfq | 14,052,263 | 338,812,324 | 1.29% |
| 2023-11-02 | 23.86 | 24.50 | 23.55 | 24.08 | 23.97 | qfq | 12,442,593 | 298,566,491 | 0.75% |
| 2023-11-01 | 24.48 | 24.72 | 23.79 | 23.90 | 23.79 | qfq | 13,584,191 | 329,348,550 | -0.42% |
| 2023-10-31 | 24.78 | 25.20 | 23.52 | 24.00 | 23.89 | qfq | 14,735,527 | 356,333,931 | 1.39% |
| 2023-10-30 | 22.96 | 23.89 | 22.85 | 23.67 | 23.56 | qfq | 14,425,223 | 338,562,360 | 2.16% |
| 2023-10-27 | 22.04 | 23.50 | 22.01 | 23.17 | 23.06 | qfq | 15,850,335 | 364,295,063 | 4.09% |
| 2023-10-26 | 21.38 | 22.68 | 21.15 | 22.26 | 22.16 | qfq | 12,250,463 | 270,448,215 | 4.36% |
| 2023-10-25 | 21.75 | 22.00 | 21.27 | 21.33 | 21.23 | qfq | 7,751,000 | 167,182,537 | -0.79% |
| 2023-10-24 | 21.28 | 22.00 | 21.03 | 21.50 | 21.40 | qfq | 7,511,240 | 161,589,389 | 1.46% |
| 2023-10-23 | 21.53 | 21.73 | 20.91 | 21.19 | 21.09 | qfq | 5,988,664 | 127,117,320 | -2.57% |
| 2023-10-20 | 22.28 | 22.50 | 21.70 | 21.75 | 21.65 | qfq | 9,429,712 | 207,942,764 | -3.25% |
| 2023-10-19 | 22.59 | 23.01 | 22.23 | 22.48 | 22.37 | qfq | 13,508,425 | 305,705,301 | -0.09% |
| 2023-10-18 | 23.33 | 23.75 | 22.40 | 22.50 | 22.39 | qfq | 9,519,456 | 217,223,293 | -3.93% |
| 2023-10-17 | 22.96 | 23.86 | 22.71 | 23.42 | 23.31 | qfq | 12,677,086 | 295,373,881 | 1.78% |
| 2023-10-16 | 23.00 | 23.35 | 22.61 | 23.01 | 22.90 | qfq | 11,442,291 | 262,693,056 | -1.58% |
| 2023-10-13 | 21.82 | 23.38 | 21.60 | 23.38 | 23.27 | qfq | 23,365,556 | 532,969,293 | 7.30% |
| 2023-10-12 | 20.90 | 21.90 | 20.67 | 21.79 | 21.69 | qfq | 11,276,419 | 241,351,076 | 4.81% |
| 2023-10-11 | 20.95 | 21.11 | 20.51 | 20.79 | 20.69 | qfq | 5,486,383 | 114,094,365 | -0.19% |
| 2023-10-10 | 20.84 | 21.13 | 20.70 | 20.83 | 20.73 | qfq | 3,249,369 | 67,953,449 | -0.10% |
| 2023-10-09 | 20.86 | 21.13 | 20.65 | 20.85 | 20.75 | qfq | 2,983,780 | 62,183,212 | -0.52% |
| 2023-09-28 | 20.65 | 21.31 | 20.33 | 20.96 | 20.86 | qfq | 7,281,389 | 151,922,765 | 1.50% |
| 2023-09-27 | 20.51 | 20.98 | 20.51 | 20.65 | 20.55 | qfq | 2,942,411 | 61,002,382 | 0.63% |
| 2023-09-26 | 20.63 | 20.69 | 20.49 | 20.52 | 20.42 | qfq | 2,209,900 | 45,437,896 | -0.48% |
| 2023-09-25 | 20.93 | 20.95 | 20.47 | 20.62 | 20.52 | qfq | 3,689,800 | 76,102,717 | -1.58% |
| 2023-09-22 | 20.21 | 20.95 | 20.21 | 20.95 | 20.85 | qfq | 5,462,694 | 112,502,579 | 3.25% |
| 2023-09-21 | 20.63 | 20.81 | 20.15 | 20.29 | 20.19 | qfq | 6,510,482 | 132,581,225 | -1.98% |
| 2023-09-20 | 20.51 | 20.75 | 20.36 | 20.70 | 20.60 | qfq | 3,274,260 | 67,497,384 | 0.53% |
| 2023-09-19 | 20.97 | 21.00 | 20.41 | 20.59 | 20.49 | qfq | 5,391,858 | 110,991,552 | -1.77% |
| 2023-09-18 | 21.01 | 21.10 | 20.71 | 20.96 | 20.86 | qfq | 5,079,916 | 106,226,912 | -1.04% |
| 2023-09-15 | 21.20 | 21.56 | 21.01 | 21.18 | 21.08 | qfq | 5,809,066 | 123,159,402 | -0.09% |
| 2023-09-14 | 21.60 | 21.80 | 21.00 | 21.20 | 21.10 | qfq | 7,889,025 | 167,669,869 | -2.57% |
| 2023-09-13 | 21.57 | 22.12 | 21.50 | 21.76 | 21.66 | qfq | 6,546,975 | 142,431,755 | 0.37% |
| 2023-09-12 | 21.87 | 21.94 | 21.53 | 21.68 | 21.58 | qfq | 5,003,402 | 108,677,709 | -0.82% |
| 2023-09-11 | 21.72 | 22.48 | 21.41 | 21.86 | 21.76 | qfq | 11,690,747 | 255,934,185 | 0.64% |
| 2023-09-08 | 21.18 | 22.04 | 21.06 | 21.72 | 21.62 | qfq | 8,981,543 | 195,558,657 | 0.93% |
| 2023-09-07 | 22.26 | 22.60 | 21.41 | 21.52 | 21.42 | qfq | 11,838,454 | 257,777,133 | -4.53% |
| 2023-09-06 | 21.20 | 22.80 | 21.02 | 22.54 | 22.43 | qfq | 17,179,671 | 380,163,684 | 5.72% |
| 2023-09-05 | 21.28 | 21.94 | 21.06 | 21.32 | 21.22 | qfq | 11,171,978 | 240,342,129 | 1.33% |
| 2023-09-04 | 20.95 | 21.30 | 20.52 | 21.04 | 20.94 | qfq | 6,233,575 | 129,834,034 | 0.43% |
| 2023-09-01 | 21.14 | 21.88 | 20.65 | 20.95 | 20.85 | qfq | 8,002,602 | 169,451,876 | -1.50% |
| 2023-08-31 | 21.12 | 21.92 | 20.91 | 21.27 | 21.17 | qfq | 8,209,243 | 175,889,751 | 1.19% |
| 2023-08-30 | 21.00 | 21.69 | 20.91 | 21.02 | 20.92 | qfq | 5,756,866 | 122,293,783 | 1.20% |
| 2023-08-29 | 19.80 | 20.97 | 19.80 | 20.77 | 20.67 | qfq | 5,948,813 | 122,116,368 | 4.63% |
| 2023-08-28 | 21.79 | 21.93 | 19.82 | 19.85 | 19.76 | qfq | 8,802,013 | 180,022,755 | -2.98% |
| 2023-08-25 | 20.88 | 21.02 | 20.30 | 20.46 | 20.36 | qfq | 3,736,100 | 76,921,277 | -1.82% |
| 2023-08-24 | 21.05 | 21.13 | 20.56 | 20.84 | 20.74 | qfq | 6,094,595 | 127,151,988 | 0.24% |
| 2023-08-23 | 21.33 | 21.98 | 20.51 | 20.79 | 20.69 | qfq | 3,830,751 | 80,615,323 | -3.53% |
| 2023-08-22 | 21.81 | 21.81 | 21.13 | 21.55 | 21.45 | qfq | 2,536,600 | 54,565,929 | -0.46% |
| 2023-08-21 | 21.35 | 22.04 | 21.15 | 21.65 | 21.55 | qfq | 3,092,556 | 66,948,848 | 1.03% |
| 2023-08-18 | 21.87 | 21.99 | 21.41 | 21.43 | 21.33 | qfq | 3,118,515 | 67,605,607 | -2.50% |
| 2023-08-17 | 21.96 | 22.12 | 21.73 | 21.98 | 21.88 | qfq | 2,612,300 | 57,310,374 | -0.36% |
| 2023-08-16 | 22.25 | 22.43 | 21.90 | 22.06 | 21.96 | qfq | 2,274,335 | 50,326,514 | -1.30% |
| 2023-08-15 | 23.00 | 23.13 | 21.79 | 22.35 | 22.24 | qfq | 7,028,645 | 156,510,586 | -2.78% |
| 2023-08-14 | 22.84 | 23.17 | 22.76 | 22.99 | 22.88 | qfq | 3,259,151 | 74,789,725 | -0.48% |
| 2023-08-11 | 23.62 | 23.80 | 23.00 | 23.10 | 22.99 | qfq | 2,597,588 | 60,525,905 | -2.16% |
| 2023-08-10 | 23.39 | 23.80 | 23.35 | 23.61 | 23.50 | qfq | 3,690,405 | 87,158,305 | 0.98% |
| 2023-08-09 | 23.20 | 23.52 | 23.08 | 23.38 | 23.27 | qfq | 3,456,867 | 80,643,174 | 0.47% |
| 2023-08-08 | 23.30 | 23.39 | 22.93 | 23.27 | 23.16 | qfq | 3,480,300 | 80,700,949 | -0.21% |
| 2023-08-07 | 22.98 | 23.40 | 22.50 | 23.32 | 23.21 | qfq | 5,604,672 | 129,538,561 | 1.61% |
| 2023-08-04 | 23.38 | 23.62 | 22.90 | 22.95 | 22.84 | qfq | 5,228,196 | 121,025,787 | -2.01% |
| 2023-08-03 | 23.60 | 23.74 | 23.28 | 23.42 | 23.31 | qfq | 3,317,712 | 77,746,769 | -1.18% |
| 2023-08-02 | 22.93 | 23.76 | 22.93 | 23.70 | 23.59 | qfq | 6,934,883 | 162,993,139 | 2.91% |
| 2023-08-01 | 22.45 | 23.08 | 22.30 | 23.03 | 22.92 | qfq | 4,547,024 | 103,763,171 | 2.13% |
| 2023-07-31 | 22.36 | 22.89 | 22.21 | 22.55 | 22.44 | qfq | 4,745,866 | 107,185,154 | 0.71% |
| 2023-07-28 | 22.56 | 22.60 | 22.25 | 22.39 | 22.28 | qfq | 3,739,176 | 83,653,552 | -0.75% |
| 2023-07-27 | 23.19 | 23.19 | 22.21 | 22.56 | 22.45 | qfq | 8,664,469 | 195,506,133 | -3.01% |
| 2023-07-26 | 22.96 | 23.59 | 22.77 | 23.26 | 23.15 | qfq | 6,328,288 | 147,552,020 | 1.35% |
| 2023-07-25 | 23.08 | 23.27 | 22.93 | 22.95 | 22.84 | qfq | 3,321,000 | 76,724,796 | 0.00% |
| 2023-07-24 | 22.49 | 23.05 | 22.42 | 22.95 | 22.84 | qfq | 4,786,211 | 109,568,659 | 1.46% |
| 2023-07-21 | 22.64 | 22.80 | 22.45 | 22.62 | 22.51 | qfq | 5,046,348 | 113,971,047 | -0.48% |
| 2023-07-20 | 23.30 | 23.38 | 22.65 | 22.73 | 22.62 | qfq | 5,159,037 | 118,473,450 | -2.15% |
| 2023-07-19 | 23.20 | 23.49 | 22.90 | 23.23 | 23.12 | qfq | 3,823,186 | 88,413,116 | -0.34% |
| 2023-07-18 | 23.98 | 24.03 | 23.24 | 23.31 | 23.20 | qfq | 5,648,379 | 133,404,647 | -0.85% |