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
智飞生物300122.SZ
最近收盘价12.272026-07-17
最近交易日2026-07-17
成交量（股）36,558,488
成交额（元）456,477,003
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-17 | 2024-12-25 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-01 | 2024-08-08 | cash_dividend | 0.8 | — | — | — | 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 | 12.82 | 12.95 | 12.22 | 12.27 | 12.27 | qfq | 36,558,488 | 456,477,003 | -5.32% |
| 2026-07-16 | 12.40 | 13.11 | 12.28 | 12.96 | 12.96 | qfq | 45,843,093 | 583,375,048 | 3.85% |
| 2026-07-15 | 12.00 | 12.65 | 11.90 | 12.48 | 12.48 | qfq | 41,124,686 | 512,241,402 | 3.48% |
| 2026-07-14 | 11.89 | 12.24 | 11.73 | 12.06 | 12.06 | qfq | 25,397,788 | 305,361,916 | 1.34% |
| 2026-07-13 | 12.16 | 12.33 | 11.85 | 11.90 | 11.90 | qfq | 27,907,186 | 334,540,168 | -2.22% |
| 2026-07-10 | 11.36 | 12.34 | 11.16 | 12.17 | 12.17 | qfq | 44,090,459 | 527,940,978 | 7.04% |
| 2026-07-09 | 11.38 | 11.67 | 11.18 | 11.37 | 11.37 | qfq | 20,084,418 | 228,532,109 | -0.52% |
| 2026-07-08 | 11.66 | 11.78 | 11.40 | 11.43 | 11.43 | qfq | 17,940,903 | 207,240,401 | -1.55% |
| 2026-07-07 | 12.01 | 12.03 | 11.59 | 11.61 | 11.61 | qfq | 23,761,854 | 280,150,098 | -4.99% |
| 2026-07-06 | 12.12 | 12.45 | 12.06 | 12.22 | 12.22 | qfq | 28,369,201 | 348,252,109 | 0.41% |
| 2026-07-03 | 12.22 | 12.45 | 11.99 | 12.17 | 12.17 | qfq | 25,177,465 | 306,776,037 | 0.00% |
| 2026-07-02 | 12.33 | 12.59 | 12.16 | 12.17 | 12.17 | qfq | 29,866,661 | 367,917,390 | -1.62% |
| 2026-07-01 | 11.68 | 12.40 | 11.48 | 12.37 | 12.37 | qfq | 37,960,749 | 459,631,920 | 5.82% |
| 2026-06-30 | 11.88 | 11.98 | 11.57 | 11.69 | 11.69 | qfq | 25,920,633 | 304,032,518 | -2.75% |
| 2026-06-29 | 11.37 | 12.04 | 11.07 | 12.02 | 12.02 | qfq | 38,856,072 | 456,124,603 | 5.62% |
| 2026-06-26 | 11.97 | 12.12 | 11.38 | 11.38 | 11.38 | qfq | 24,872,641 | 289,512,106 | -5.17% |
| 2026-06-25 | 11.85 | 12.19 | 11.56 | 12.00 | 12.00 | qfq | 27,107,237 | 321,427,495 | 0.42% |
| 2026-06-24 | 12.41 | 12.53 | 11.95 | 11.95 | 11.95 | qfq | 25,331,250 | 307,996,050 | -3.71% |
| 2026-06-23 | 12.30 | 12.72 | 12.24 | 12.41 | 12.41 | qfq | 28,526,793 | 357,207,055 | 0.81% |
| 2026-06-22 | 12.10 | 12.32 | 11.72 | 12.31 | 12.31 | qfq | 27,699,123 | 331,298,642 | 0.82% |
| 2026-06-18 | 12.60 | 12.69 | 12.20 | 12.21 | 12.21 | qfq | 25,433,451 | 315,120,478 | -3.17% |
| 2026-06-17 | 12.48 | 12.85 | 12.45 | 12.61 | 12.61 | qfq | 24,123,812 | 305,901,624 | 1.04% |
| 2026-06-16 | 12.36 | 12.78 | 12.27 | 12.48 | 12.48 | qfq | 23,003,549 | 288,329,871 | 0.97% |
| 2026-06-15 | 12.38 | 12.54 | 12.21 | 12.36 | 12.36 | qfq | 18,653,289 | 230,485,908 | 0.00% |
| 2026-06-12 | 12.36 | 12.47 | 12.16 | 12.36 | 12.36 | qfq | 27,367,232 | 337,340,862 | 0.00% |
| 2026-06-11 | 12.40 | 12.76 | 12.26 | 12.36 | 12.36 | qfq | 26,466,264 | 329,867,825 | -1.83% |
| 2026-06-10 | 12.03 | 12.84 | 11.86 | 12.59 | 12.59 | qfq | 31,613,404 | 389,194,293 | 4.05% |
| 2026-06-09 | 11.94 | 12.16 | 11.77 | 12.10 | 12.10 | qfq | 18,849,460 | 226,221,299 | 1.42% |
| 2026-06-08 | 12.30 | 12.52 | 11.80 | 11.93 | 11.93 | qfq | 23,617,337 | 285,755,441 | -4.10% |
| 2026-06-05 | 12.58 | 12.75 | 12.44 | 12.44 | 12.44 | qfq | 16,905,939 | 212,269,349 | -0.16% |
| 2026-06-04 | 12.84 | 12.95 | 12.36 | 12.46 | 12.46 | qfq | 22,396,747 | 281,889,885 | -3.26% |
| 2026-06-03 | 13.25 | 13.28 | 12.84 | 12.88 | 12.88 | qfq | 19,902,247 | 258,038,251 | -3.38% |
| 2026-06-02 | 13.70 | 13.71 | 13.29 | 13.33 | 13.33 | qfq | 15,140,910 | 203,316,911 | -2.70% |
| 2026-06-01 | 13.57 | 13.84 | 13.40 | 13.70 | 13.70 | qfq | 14,348,876 | 196,364,451 | 0.81% |
| 2026-05-29 | 13.68 | 13.99 | 13.59 | 13.59 | 13.59 | qfq | 21,581,065 | 297,569,755 | -0.88% |
| 2026-05-28 | 13.58 | 13.92 | 13.47 | 13.71 | 13.71 | qfq | 20,071,421 | 274,144,501 | -0.51% |
| 2026-05-27 | 13.39 | 13.87 | 13.11 | 13.78 | 13.78 | qfq | 30,543,563 | 410,864,571 | 2.99% |
| 2026-05-26 | 13.62 | 13.65 | 13.21 | 13.38 | 13.38 | qfq | 21,566,544 | 289,123,812 | -2.26% |
| 2026-05-25 | 14.01 | 14.14 | 13.63 | 13.69 | 13.69 | qfq | 22,934,374 | 316,694,542 | -2.63% |
| 2026-05-22 | 14.49 | 14.55 | 14.00 | 14.06 | 14.06 | qfq | 22,605,476 | 320,132,792 | -2.97% |
| 2026-05-21 | 14.71 | 14.99 | 14.45 | 14.49 | 14.49 | qfq | 17,675,718 | 259,738,880 | -1.70% |
| 2026-05-20 | 14.86 | 15.09 | 14.71 | 14.74 | 14.74 | qfq | 13,959,129 | 206,870,305 | -1.27% |
| 2026-05-19 | 14.75 | 14.99 | 14.72 | 14.93 | 14.93 | qfq | 11,721,268 | 174,685,371 | 0.88% |
| 2026-05-18 | 15.05 | 15.10 | 14.70 | 14.80 | 14.80 | qfq | 15,149,151 | 224,783,442 | -1.60% |
| 2026-05-15 | 15.09 | 15.21 | 14.95 | 15.04 | 15.04 | qfq | 18,540,647 | 279,327,368 | -0.33% |
| 2026-05-14 | 15.61 | 15.86 | 15.08 | 15.09 | 15.09 | qfq | 24,916,272 | 383,782,854 | -3.27% |
| 2026-05-13 | 15.70 | 15.82 | 15.53 | 15.60 | 15.60 | qfq | 20,971,947 | 327,454,607 | -1.27% |
| 2026-05-12 | 16.20 | 16.30 | 15.76 | 15.80 | 15.80 | qfq | 39,018,676 | 622,168,691 | -3.95% |
| 2026-05-11 | 15.43 | 16.76 | 15.43 | 16.45 | 16.45 | qfq | 66,062,897 | 1,069,833,900 | 6.33% |
| 2026-05-08 | 15.42 | 15.74 | 15.39 | 15.47 | 15.47 | qfq | 22,621,938 | 351,680,419 | 0.59% |
| 2026-05-07 | 15.45 | 15.56 | 15.18 | 15.38 | 15.38 | qfq | 19,588,636 | 300,055,943 | -0.19% |
| 2026-05-06 | 15.24 | 15.58 | 15.17 | 15.41 | 15.41 | qfq | 18,886,666 | 291,214,521 | 1.72% |
| 2026-04-30 | 15.04 | 15.35 | 15.00 | 15.15 | 15.15 | qfq | 15,174,465 | 230,563,134 | 0.66% |
| 2026-04-29 | 14.83 | 15.14 | 14.70 | 15.05 | 15.05 | qfq | 14,677,659 | 220,298,225 | 0.80% |
| 2026-04-28 | 14.75 | 15.49 | 14.73 | 14.93 | 14.93 | qfq | 23,343,712 | 353,138,232 | 0.00% |
| 2026-04-27 | 14.67 | 14.97 | 14.57 | 14.93 | 14.93 | qfq | 13,707,154 | 202,845,301 | 0.88% |
| 2026-04-24 | 14.86 | 15.08 | 14.66 | 14.80 | 14.80 | qfq | 13,733,310 | 203,449,505 | -0.80% |
| 2026-04-23 | 15.26 | 15.26 | 14.92 | 14.92 | 14.92 | qfq | 15,783,473 | 237,518,975 | -2.36% |
| 2026-04-22 | 15.26 | 15.49 | 15.22 | 15.28 | 15.28 | qfq | 11,633,457 | 178,073,450 | 0.20% |
| 2026-04-21 | 15.42 | 15.62 | 15.24 | 15.25 | 15.25 | qfq | 12,485,122 | 191,562,600 | -0.85% |
| 2026-04-20 | 15.42 | 15.52 | 15.30 | 15.38 | 15.38 | qfq | 12,503,402 | 192,329,917 | -0.58% |
| 2026-04-17 | 15.60 | 15.65 | 15.45 | 15.47 | 15.47 | qfq | 12,474,304 | 193,552,731 | -1.40% |
| 2026-04-16 | 15.72 | 15.78 | 15.58 | 15.69 | 15.69 | qfq | 13,631,477 | 213,536,525 | -0.44% |
| 2026-04-15 | 15.95 | 16.05 | 15.72 | 15.76 | 15.76 | qfq | 16,188,699 | 256,177,167 | -0.76% |
| 2026-04-14 | 15.58 | 15.92 | 15.41 | 15.88 | 15.88 | qfq | 22,177,280 | 347,599,624 | 2.58% |
| 2026-04-13 | 15.65 | 15.74 | 15.41 | 15.48 | 15.48 | qfq | 16,222,851 | 251,711,706 | -1.59% |
| 2026-04-10 | 15.63 | 15.93 | 15.63 | 15.73 | 15.73 | qfq | 16,642,038 | 262,418,910 | 0.58% |
| 2026-04-09 | 15.80 | 16.08 | 15.63 | 15.64 | 15.64 | qfq | 20,109,863 | 318,102,666 | -1.94% |
| 2026-04-08 | 15.91 | 15.99 | 15.76 | 15.95 | 15.95 | qfq | 24,843,739 | 394,540,251 | 1.08% |
| 2026-04-07 | 15.32 | 15.92 | 14.93 | 15.78 | 15.78 | qfq | 28,160,744 | 435,548,960 | 2.94% |
| 2026-04-03 | 15.95 | 15.95 | 14.99 | 15.33 | 15.33 | qfq | 33,117,394 | 511,380,604 | -2.23% |
| 2026-04-02 | 15.78 | 15.95 | 15.61 | 15.68 | 15.68 | qfq | 22,403,108 | 352,859,272 | -2.12% |
| 2026-04-01 | 15.18 | 16.08 | 15.01 | 16.02 | 16.02 | qfq | 42,269,911 | 661,488,802 | 7.09% |
| 2026-03-31 | 15.25 | 15.39 | 14.96 | 14.96 | 14.96 | qfq | 14,850,119 | 225,314,497 | -1.51% |
| 2026-03-30 | 14.94 | 15.29 | 14.90 | 15.19 | 15.19 | qfq | 13,885,770 | 210,048,931 | 0.46% |
| 2026-03-27 | 14.53 | 15.15 | 14.45 | 15.12 | 15.12 | qfq | 16,271,729 | 242,890,267 | 2.30% |
| 2026-03-26 | 15.10 | 15.25 | 14.75 | 14.78 | 14.78 | qfq | 13,629,320 | 204,038,128 | -2.18% |
| 2026-03-25 | 15.09 | 15.21 | 15.02 | 15.11 | 15.11 | qfq | 14,898,879 | 225,032,797 | -0.07% |
| 2026-03-24 | 15.00 | 15.13 | 14.80 | 15.12 | 15.12 | qfq | 14,807,899 | 221,850,008 | 2.23% |
| 2026-03-23 | 15.45 | 15.45 | 14.74 | 14.79 | 14.79 | qfq | 24,375,457 | 367,451,923 | -5.56% |
| 2026-03-20 | 15.95 | 16.20 | 15.61 | 15.66 | 15.66 | qfq | 16,172,453 | 255,885,624 | -1.51% |
| 2026-03-19 | 16.09 | 16.21 | 15.85 | 15.90 | 15.90 | qfq | 14,388,808 | 229,686,751 | -1.79% |
| 2026-03-18 | 16.24 | 16.32 | 16.05 | 16.19 | 16.19 | qfq | 12,589,205 | 203,484,564 | -0.55% |
| 2026-03-17 | 16.39 | 16.62 | 16.26 | 16.28 | 16.28 | qfq | 14,164,253 | 232,676,699 | -0.73% |
| 2026-03-16 | 16.20 | 16.49 | 16.18 | 16.40 | 16.40 | qfq | 14,430,394 | 236,091,033 | 1.36% |
| 2026-03-13 | 16.40 | 16.50 | 16.18 | 16.18 | 16.18 | qfq | 16,092,235 | 261,906,330 | -2.12% |
| 2026-03-12 | 16.14 | 16.79 | 16.00 | 16.53 | 16.53 | qfq | 30,897,754 | 508,567,670 | 2.35% |
| 2026-03-11 | 16.22 | 16.25 | 16.09 | 16.15 | 16.15 | qfq | 10,556,053 | 170,540,850 | -0.31% |
| 2026-03-10 | 16.23 | 16.34 | 16.13 | 16.20 | 16.20 | qfq | 12,876,328 | 208,801,683 | 0.19% |
| 2026-03-09 | 15.95 | 16.36 | 15.90 | 16.17 | 16.17 | qfq | 15,615,274 | 252,273,639 | 0.06% |
| 2026-03-06 | 15.64 | 16.18 | 15.60 | 16.16 | 16.16 | qfq | 16,902,697 | 270,518,934 | 3.00% |
| 2026-03-05 | 15.92 | 15.95 | 15.65 | 15.69 | 15.69 | qfq | 14,384,263 | 226,650,146 | 0.38% |
| 2026-03-04 | 15.89 | 15.98 | 15.58 | 15.63 | 15.63 | qfq | 18,254,309 | 287,776,293 | -2.19% |
| 2026-03-03 | 16.63 | 16.75 | 15.97 | 15.98 | 15.98 | qfq | 27,378,174 | 445,640,835 | -3.91% |
| 2026-03-02 | 17.01 | 17.08 | 16.61 | 16.63 | 16.63 | qfq | 26,533,955 | 445,268,359 | -3.82% |
| 2026-02-27 | 17.23 | 17.33 | 17.20 | 17.29 | 17.29 | qfq | 10,514,274 | 181,606,123 | 0.35% |
| 2026-02-26 | 17.57 | 17.57 | 17.19 | 17.23 | 17.23 | qfq | 16,106,134 | 278,624,720 | -1.99% |
| 2026-02-25 | 17.07 | 17.60 | 17.03 | 17.58 | 17.58 | qfq | 22,930,900 | 397,897,550 | 2.75% |
| 2026-02-24 | 17.02 | 17.12 | 16.91 | 17.11 | 17.11 | qfq | 12,599,430 | 214,378,906 | 1.24% |
| 2026-02-13 | 17.14 | 17.20 | 16.90 | 16.90 | 16.90 | qfq | 14,372,377 | 244,858,941 | -1.00% |
| 2026-02-12 | 17.24 | 17.28 | 17.07 | 17.07 | 17.07 | qfq | 14,460,696 | 248,040,674 | -1.10% |
| 2026-02-11 | 17.40 | 17.47 | 17.26 | 17.26 | 17.26 | qfq | 13,017,208 | 225,809,941 | -0.92% |
| 2026-02-10 | 17.60 | 17.65 | 17.40 | 17.42 | 17.42 | qfq | 15,854,840 | 277,028,820 | -0.85% |
| 2026-02-09 | 17.61 | 17.68 | 17.49 | 17.57 | 17.57 | qfq | 17,248,788 | 302,848,710 | 0.57% |
| 2026-02-06 | 17.41 | 17.74 | 17.35 | 17.47 | 17.47 | qfq | 18,712,403 | 328,812,609 | 0.17% |
| 2026-02-05 | 17.57 | 17.79 | 17.44 | 17.44 | 17.44 | qfq | 21,406,012 | 377,005,870 | -1.30% |
| 2026-02-04 | 17.23 | 17.83 | 17.12 | 17.67 | 17.67 | qfq | 26,326,296 | 459,779,482 | 2.61% |
| 2026-02-03 | 17.21 | 17.26 | 17.03 | 17.22 | 17.22 | qfq | 17,464,340 | 299,737,151 | 1.23% |
| 2026-02-02 | 17.24 | 17.49 | 17.01 | 17.01 | 17.01 | qfq | 20,799,205 | 358,689,035 | -2.07% |
| 2026-01-30 | 17.83 | 17.93 | 17.36 | 17.37 | 17.37 | qfq | 30,165,471 | 529,806,929 | -3.45% |
| 2026-01-29 | 17.72 | 18.38 | 17.45 | 17.99 | 17.99 | qfq | 43,689,168 | 778,200,528 | 0.73% |
| 2026-01-28 | 18.40 | 18.60 | 17.86 | 17.86 | 17.86 | qfq | 50,917,081 | 925,218,786 | -4.18% |
| 2026-01-27 | 19.24 | 19.27 | 18.02 | 18.64 | 18.64 | qfq | 83,361,650 | 1,540,107,082 | -6.10% |
| 2026-01-26 | 17.55 | 20.40 | 17.55 | 19.85 | 19.85 | qfq | 124,059,544 | 2,364,497,558 | 14.87% |
| 2026-01-23 | 17.02 | 17.47 | 17.00 | 17.28 | 17.28 | qfq | 29,732,656 | 512,252,947 | 1.47% |
| 2026-01-22 | 16.95 | 17.13 | 16.89 | 17.03 | 17.03 | qfq | 18,771,721 | 319,372,016 | 0.47% |
| 2026-01-21 | 16.95 | 17.17 | 16.75 | 16.95 | 16.95 | qfq | 25,994,263 | 440,880,258 | -0.82% |
| 2026-01-20 | 17.48 | 17.70 | 16.98 | 17.09 | 17.09 | qfq | 39,700,734 | 684,169,327 | -2.68% |
| 2026-01-19 | 18.77 | 18.77 | 17.33 | 17.56 | 17.56 | qfq | 61,856,178 | 1,101,930,438 | -7.19% |
| 2026-01-16 | 19.46 | 19.50 | 18.91 | 18.92 | 18.92 | qfq | 31,300,619 | 597,281,334 | -2.57% |
| 2026-01-15 | 19.87 | 19.98 | 19.28 | 19.42 | 19.42 | qfq | 33,401,220 | 653,214,598 | -3.05% |
| 2026-01-14 | 19.96 | 20.58 | 19.80 | 20.03 | 20.03 | qfq | 45,418,809 | 918,447,916 | -0.79% |
| 2026-01-13 | 19.84 | 20.89 | 19.71 | 20.19 | 20.19 | qfq | 52,851,620 | 1,075,321,645 | 0.55% |
| 2026-01-12 | 19.67 | 20.18 | 19.66 | 20.08 | 20.08 | qfq | 28,602,190 | 570,120,361 | 1.41% |
| 2026-01-09 | 19.50 | 19.95 | 19.47 | 19.80 | 19.80 | qfq | 25,530,209 | 504,634,364 | 1.69% |
| 2026-01-08 | 19.33 | 19.56 | 19.23 | 19.47 | 19.47 | qfq | 14,762,036 | 287,249,925 | 0.72% |
| 2026-01-07 | 19.49 | 19.58 | 19.31 | 19.33 | 19.33 | qfq | 15,639,111 | 303,737,302 | -1.07% |
| 2026-01-06 | 19.41 | 19.54 | 19.29 | 19.54 | 19.54 | qfq | 18,514,030 | 359,867,922 | 0.57% |
| 2026-01-05 | 18.90 | 19.44 | 18.88 | 19.43 | 19.43 | qfq | 19,706,886 | 378,981,427 | 2.97% |
| 2025-12-31 | 19.06 | 19.09 | 18.83 | 18.87 | 18.87 | qfq | 9,932,903 | 187,794,791 | -0.58% |
| 2025-12-30 | 19.01 | 19.12 | 18.91 | 18.98 | 18.98 | qfq | 9,071,668 | 172,463,522 | -0.26% |
| 2025-12-29 | 19.25 | 19.28 | 19.02 | 19.03 | 19.03 | qfq | 11,074,321 | 211,577,583 | -1.09% |
| 2025-12-26 | 19.16 | 19.38 | 19.14 | 19.24 | 19.24 | qfq | 10,638,208 | 205,023,461 | 0.16% |
| 2025-12-25 | 19.20 | 19.22 | 19.10 | 19.21 | 19.21 | qfq | 8,490,328 | 162,721,241 | 0.31% |
| 2025-12-24 | 19.05 | 19.20 | 18.98 | 19.15 | 19.15 | qfq | 8,683,757 | 166,083,709 | 0.58% |
| 2025-12-23 | 19.29 | 19.37 | 19.01 | 19.04 | 19.04 | qfq | 10,590,757 | 202,654,653 | -1.50% |
| 2025-12-22 | 19.26 | 19.35 | 19.21 | 19.33 | 19.33 | qfq | 8,962,066 | 173,019,070 | 0.00% |
| 2025-12-19 | 19.21 | 19.35 | 19.19 | 19.33 | 19.33 | qfq | 10,145,399 | 195,690,471 | 0.68% |
| 2025-12-18 | 19.04 | 19.33 | 19.01 | 19.20 | 19.20 | qfq | 10,856,151 | 208,738,566 | 0.47% |
| 2025-12-17 | 18.95 | 19.13 | 18.80 | 19.11 | 19.11 | qfq | 12,151,328 | 230,465,722 | 1.06% |
| 2025-12-16 | 19.08 | 19.16 | 18.90 | 18.91 | 18.91 | qfq | 12,308,007 | 233,461,877 | -0.99% |
| 2025-12-15 | 19.25 | 19.35 | 19.07 | 19.10 | 19.10 | qfq | 12,395,905 | 237,940,528 | -1.39% |
| 2025-12-12 | 19.37 | 19.45 | 19.26 | 19.37 | 19.37 | qfq | 12,571,276 | 243,640,371 | -0.05% |
| 2025-12-11 | 19.84 | 19.87 | 19.38 | 19.38 | 19.38 | qfq | 13,976,155 | 273,248,976 | -2.22% |
| 2025-12-10 | 19.76 | 19.84 | 19.57 | 19.82 | 19.82 | qfq | 11,314,793 | 222,905,500 | 0.10% |
| 2025-12-09 | 20.00 | 20.04 | 19.78 | 19.80 | 19.80 | qfq | 12,603,850 | 250,459,172 | -1.30% |
| 2025-12-08 | 20.14 | 20.23 | 19.98 | 20.06 | 20.06 | qfq | 12,785,831 | 256,547,583 | -0.20% |
| 2025-12-05 | 19.97 | 20.10 | 19.70 | 20.10 | 20.10 | qfq | 13,378,546 | 266,081,802 | 0.70% |
| 2025-12-04 | 20.06 | 20.06 | 19.73 | 19.96 | 19.96 | qfq | 11,524,755 | 229,384,721 | -0.25% |
| 2025-12-03 | 20.17 | 20.27 | 19.93 | 20.01 | 20.01 | qfq | 11,853,056 | 237,433,635 | -0.79% |
| 2025-12-02 | 20.50 | 20.51 | 20.12 | 20.17 | 20.17 | qfq | 14,740,946 | 298,343,769 | -1.90% |
| 2025-12-01 | 20.59 | 20.69 | 20.47 | 20.56 | 20.56 | qfq | 11,668,477 | 240,058,502 | 0.00% |
| 2025-11-28 | 20.52 | 20.61 | 20.24 | 20.56 | 20.56 | qfq | 12,947,226 | 264,647,415 | 0.49% |
| 2025-11-27 | 20.36 | 20.56 | 20.18 | 20.46 | 20.46 | qfq | 15,024,426 | 306,563,142 | 0.49% |
| 2025-11-26 | 20.50 | 20.85 | 20.35 | 20.36 | 20.36 | qfq | 20,021,893 | 412,680,820 | -0.49% |
| 2025-11-25 | 20.41 | 20.66 | 20.29 | 20.46 | 20.46 | qfq | 16,587,527 | 339,890,123 | 0.74% |
| 2025-11-24 | 20.21 | 20.49 | 20.14 | 20.31 | 20.31 | qfq | 14,628,930 | 297,342,657 | 0.59% |
| 2025-11-21 | 20.80 | 20.99 | 20.11 | 20.19 | 20.19 | qfq | 27,973,585 | 570,687,839 | -3.58% |
| 2025-11-20 | 21.36 | 21.77 | 20.92 | 20.94 | 20.94 | qfq | 31,194,216 | 667,007,303 | 0.48% |
| 2025-11-19 | 21.05 | 21.16 | 20.73 | 20.84 | 20.84 | qfq | 14,617,459 | 305,075,339 | -0.95% |
| 2025-11-18 | 21.18 | 21.33 | 20.95 | 21.04 | 21.04 | qfq | 17,063,849 | 359,483,541 | -0.94% |
| 2025-11-17 | 21.41 | 21.51 | 21.09 | 21.24 | 21.24 | qfq | 23,239,258 | 492,935,702 | -1.30% |
| 2025-11-14 | 21.57 | 22.01 | 21.51 | 21.52 | 21.52 | qfq | 27,017,578 | 588,341,027 | -0.78% |
| 2025-11-13 | 21.73 | 21.91 | 21.42 | 21.69 | 21.69 | qfq | 23,561,619 | 509,390,507 | 0.32% |
| 2025-11-12 | 21.85 | 22.09 | 21.41 | 21.62 | 21.62 | qfq | 28,313,457 | 614,941,459 | -0.69% |
| 2025-11-11 | 21.50 | 22.18 | 21.25 | 21.77 | 21.77 | qfq | 41,009,610 | 889,653,891 | 1.16% |
| 2025-11-10 | 21.05 | 21.60 | 21.05 | 21.52 | 21.52 | qfq | 31,156,427 | 667,452,575 | 1.99% |
| 2025-11-07 | 20.88 | 21.35 | 20.86 | 21.10 | 21.10 | qfq | 29,349,249 | 620,639,997 | 1.44% |
| 2025-11-06 | 21.10 | 21.15 | 20.78 | 20.80 | 20.80 | qfq | 23,246,905 | 485,534,279 | -1.47% |
| 2025-11-05 | 21.00 | 21.27 | 20.90 | 21.11 | 21.11 | qfq | 27,389,364 | 577,340,688 | -0.85% |
| 2025-11-04 | 20.63 | 21.85 | 20.54 | 21.29 | 21.29 | qfq | 55,382,907 | 1,175,158,884 | 2.80% |
| 2025-11-03 | 20.52 | 20.73 | 20.35 | 20.71 | 20.71 | qfq | 23,576,582 | 484,341,341 | 0.58% |
| 2025-10-31 | 20.58 | 20.97 | 20.44 | 20.59 | 20.59 | qfq | 40,580,597 | 838,436,751 | 3.05% |
| 2025-10-30 | 20.00 | 20.27 | 19.61 | 19.98 | 19.98 | qfq | 26,118,368 | 523,668,192 | -1.33% |
| 2025-10-29 | 19.97 | 20.30 | 19.95 | 20.25 | 20.25 | qfq | 19,792,409 | 399,083,355 | 1.10% |
| 2025-10-28 | 20.15 | 20.25 | 20.01 | 20.03 | 20.03 | qfq | 16,958,692 | 341,145,088 | -0.94% |
| 2025-10-27 | 20.25 | 20.41 | 20.18 | 20.22 | 20.22 | qfq | 17,258,905 | 350,167,146 | 0.15% |
| 2025-10-24 | 20.17 | 20.34 | 20.09 | 20.19 | 20.19 | qfq | 13,613,942 | 274,867,562 | 0.10% |
| 2025-10-23 | 20.17 | 20.21 | 19.90 | 20.17 | 20.17 | qfq | 15,219,834 | 304,537,715 | -0.25% |
| 2025-10-22 | 20.19 | 20.53 | 20.15 | 20.22 | 20.22 | qfq | 14,581,847 | 295,861,224 | -0.15% |
| 2025-10-21 | 20.09 | 20.38 | 19.97 | 20.25 | 20.25 | qfq | 16,924,791 | 341,588,188 | 1.10% |
| 2025-10-20 | 20.20 | 20.23 | 19.91 | 20.03 | 20.03 | qfq | 15,519,924 | 311,692,876 | -0.10% |
| 2025-10-17 | 20.52 | 20.73 | 20.03 | 20.05 | 20.05 | qfq | 22,778,243 | 462,880,607 | -2.53% |
| 2025-10-16 | 20.76 | 20.77 | 20.46 | 20.57 | 20.57 | qfq | 18,988,477 | 391,138,736 | -1.06% |
| 2025-10-15 | 20.58 | 20.91 | 20.27 | 20.79 | 20.79 | qfq | 24,603,975 | 509,253,306 | 1.51% |
| 2025-10-14 | 20.64 | 20.88 | 20.46 | 20.48 | 20.48 | qfq | 25,298,257 | 523,979,167 | -0.53% |
| 2025-10-13 | 20.40 | 20.60 | 20.35 | 20.59 | 20.59 | qfq | 24,960,861 | 510,595,376 | -1.53% |
| 2025-10-10 | 20.93 | 21.20 | 20.81 | 20.91 | 20.91 | qfq | 26,788,645 | 562,723,379 | -0.24% |
| 2025-10-09 | 20.80 | 21.03 | 20.49 | 20.96 | 20.96 | qfq | 30,575,081 | 634,779,329 | 0.96% |
| 2025-09-30 | 20.80 | 21.08 | 20.76 | 20.76 | 20.76 | qfq | 20,811,125 | 434,040,061 | -0.05% |
| 2025-09-29 | 20.75 | 20.85 | 20.32 | 20.77 | 20.77 | qfq | 23,975,546 | 492,741,556 | 0.29% |
| 2025-09-26 | 20.93 | 20.95 | 20.65 | 20.71 | 20.71 | qfq | 22,531,101 | 468,090,540 | -1.52% |
| 2025-09-25 | 21.16 | 21.35 | 20.97 | 21.03 | 21.03 | qfq | 22,852,741 | 483,031,981 | -1.22% |
| 2025-09-24 | 21.11 | 21.29 | 21.05 | 21.29 | 21.29 | qfq | 21,058,018 | 445,838,676 | 0.61% |
| 2025-09-23 | 21.67 | 21.74 | 20.84 | 21.16 | 21.16 | qfq | 34,013,034 | 719,816,382 | -2.80% |
| 2025-09-22 | 21.95 | 22.45 | 21.51 | 21.77 | 21.77 | qfq | 26,462,289 | 578,169,456 | -0.77% |
| 2025-09-19 | 22.36 | 22.62 | 21.76 | 21.94 | 21.94 | qfq | 47,457,879 | 1,048,471,971 | -3.18% |
| 2025-09-18 | 22.36 | 23.49 | 22.36 | 22.66 | 22.66 | qfq | 92,578,396 | 2,120,067,861 | 4.04% |
| 2025-09-17 | 21.99 | 22.05 | 21.70 | 21.78 | 21.78 | qfq | 19,141,193 | 417,389,689 | -1.04% |
| 2025-09-16 | 21.91 | 22.13 | 21.56 | 22.01 | 22.01 | qfq | 21,946,916 | 479,700,580 | 0.50% |
| 2025-09-15 | 22.01 | 22.09 | 21.87 | 21.90 | 21.90 | qfq | 18,942,788 | 415,901,028 | -0.68% |
| 2025-09-12 | 22.18 | 22.55 | 21.90 | 22.05 | 22.05 | qfq | 29,607,162 | 656,332,336 | -0.23% |
| 2025-09-11 | 21.57 | 22.19 | 21.21 | 22.10 | 22.10 | qfq | 31,088,692 | 676,914,443 | 1.98% |
| 2025-09-10 | 21.85 | 22.08 | 21.60 | 21.67 | 21.67 | qfq | 19,720,411 | 429,459,549 | -1.01% |
| 2025-09-09 | 22.25 | 22.26 | 21.69 | 21.89 | 21.89 | qfq | 24,376,027 | 535,346,126 | -1.75% |
| 2025-09-08 | 21.96 | 22.48 | 21.88 | 22.28 | 22.28 | qfq | 29,859,681 | 664,928,474 | 1.50% |
| 2025-09-05 | 21.40 | 21.95 | 21.14 | 21.95 | 21.95 | qfq | 29,224,658 | 629,647,454 | 2.67% |
| 2025-09-04 | 21.88 | 22.24 | 21.07 | 21.38 | 21.38 | qfq | 35,746,271 | 774,273,863 | -1.93% |
| 2025-09-03 | 22.34 | 22.57 | 21.76 | 21.80 | 21.80 | qfq | 28,384,357 | 626,814,887 | -2.37% |
| 2025-09-02 | 22.86 | 23.07 | 22.16 | 22.33 | 22.33 | qfq | 34,638,903 | 780,096,115 | -2.32% |
| 2025-09-01 | 22.47 | 22.97 | 22.45 | 22.86 | 22.86 | qfq | 30,644,030 | 697,425,618 | 1.55% |
| 2025-08-29 | 22.67 | 22.94 | 22.46 | 22.51 | 22.51 | qfq | 33,333,556 | 755,320,927 | -0.92% |
| 2025-08-28 | 22.83 | 23.08 | 21.80 | 22.72 | 22.72 | qfq | 57,471,622 | 1,288,882,285 | -0.39% |
| 2025-08-27 | 23.83 | 24.17 | 22.80 | 22.81 | 22.81 | qfq | 55,254,438 | 1,300,186,922 | -4.28% |
| 2025-08-26 | 23.81 | 24.15 | 23.67 | 23.83 | 23.83 | qfq | 42,406,504 | 1,012,513,916 | -0.91% |
| 2025-08-25 | 23.17 | 24.37 | 23.16 | 24.05 | 24.05 | qfq | 84,241,323 | 2,026,408,177 | 3.84% |
| 2025-08-22 | 23.12 | 23.16 | 22.92 | 23.16 | 23.16 | qfq | 33,674,506 | 775,205,368 | -0.04% |
| 2025-08-21 | 23.28 | 23.82 | 23.00 | 23.17 | 23.17 | qfq | 42,052,832 | 982,383,745 | -0.47% |
| 2025-08-20 | 23.47 | 23.49 | 23.00 | 23.28 | 23.28 | qfq | 39,854,741 | 925,744,978 | -1.69% |
| 2025-08-19 | 23.08 | 24.11 | 22.80 | 23.68 | 23.68 | qfq | 71,753,761 | 1,682,898,132 | 0.55% |
| 2025-08-18 | 23.39 | 23.95 | 23.17 | 23.55 | 23.55 | qfq | 51,861,740 | 1,221,152,915 | 1.95% |
| 2025-08-15 | 22.64 | 23.24 | 22.62 | 23.10 | 23.10 | qfq | 34,036,258 | 782,355,315 | 1.49% |
| 2025-08-14 | 23.74 | 23.79 | 22.74 | 22.76 | 22.76 | qfq | 50,227,659 | 1,167,908,041 | -4.05% |
| 2025-08-13 | 23.36 | 23.95 | 23.15 | 23.72 | 23.72 | qfq | 55,366,007 | 1,307,859,796 | 1.89% |
| 2025-08-12 | 23.56 | 23.72 | 23.10 | 23.28 | 23.28 | qfq | 28,016,079 | 654,160,791 | -0.77% |
| 2025-08-11 | 23.16 | 23.50 | 23.15 | 23.46 | 23.46 | qfq | 25,472,740 | 595,641,140 | 1.38% |
| 2025-08-08 | 23.29 | 23.50 | 22.99 | 23.14 | 23.14 | qfq | 27,717,385 | 643,639,813 | -0.69% |
| 2025-08-07 | 23.49 | 23.67 | 23.20 | 23.30 | 23.30 | qfq | 33,253,786 | 777,580,128 | -1.06% |
| 2025-08-06 | 23.92 | 24.14 | 23.42 | 23.55 | 23.55 | qfq | 46,478,699 | 1,099,130,782 | -2.20% |
| 2025-08-05 | 23.89 | 24.60 | 23.81 | 24.08 | 24.08 | qfq | 47,455,194 | 1,146,571,233 | 0.75% |
| 2025-08-04 | 23.61 | 24.43 | 22.96 | 23.90 | 23.90 | qfq | 61,407,240 | 1,442,353,897 | 0.21% |
| 2025-08-01 | 24.00 | 24.70 | 23.79 | 23.85 | 23.85 | qfq | 52,152,020 | 1,259,896,961 | -1.00% |
| 2025-07-31 | 24.69 | 25.25 | 23.96 | 24.09 | 24.09 | qfq | 76,923,528 | 1,892,789,641 | -2.43% |
| 2025-07-30 | 24.66 | 26.00 | 24.44 | 24.69 | 24.69 | qfq | 102,916,050 | 2,590,037,395 | -1.48% |
| 2025-07-29 | 23.72 | 25.48 | 23.10 | 25.06 | 25.06 | qfq | 129,922,113 | 3,154,188,952 | 6.50% |
| 2025-07-28 | 23.64 | 23.98 | 23.34 | 23.53 | 23.53 | qfq | 61,936,362 | 1,459,886,720 | -1.47% |
| 2025-07-25 | 25.16 | 25.22 | 23.62 | 23.88 | 23.88 | qfq | 143,580,752 | 3,463,014,240 | -3.59% |
| 2025-07-24 | 20.90 | 24.77 | 20.90 | 24.77 | 24.77 | qfq | 161,213,423 | 3,751,439,653 | 20.01% |
| 2025-07-23 | 20.58 | 21.00 | 20.52 | 20.64 | 20.64 | qfq | 38,223,480 | 795,191,311 | 0.19% |
| 2025-07-22 | 20.45 | 20.75 | 20.40 | 20.60 | 20.60 | qfq | 33,843,577 | 696,553,919 | 1.23% |
| 2025-07-21 | 20.35 | 20.40 | 20.18 | 20.35 | 20.35 | qfq | 17,285,806 | 351,038,714 | -0.05% |
| 2025-07-18 | 20.41 | 20.44 | 20.20 | 20.36 | 20.36 | qfq | 19,632,816 | 398,639,413 | -0.54% |
| 2025-07-17 | 20.21 | 20.48 | 20.12 | 20.47 | 20.47 | qfq | 25,987,640 | 527,304,045 | 1.34% |
| 2025-07-16 | 20.09 | 20.34 | 20.04 | 20.20 | 20.20 | qfq | 16,450,595 | 332,154,177 | 0.20% |
| 2025-07-15 | 20.30 | 20.41 | 19.90 | 20.16 | 20.16 | qfq | 25,226,667 | 507,150,051 | -0.79% |
| 2025-07-14 | 20.46 | 20.50 | 20.25 | 20.32 | 20.32 | qfq | 23,920,911 | 486,374,890 | -1.07% |
| 2025-07-11 | 20.58 | 20.72 | 20.36 | 20.54 | 20.54 | qfq | 34,543,209 | 710,073,069 | -0.24% |
| 2025-07-10 | 20.00 | 21.23 | 19.98 | 20.59 | 20.59 | qfq | 59,256,381 | 1,223,796,600 | 2.95% |
| 2025-07-09 | 19.86 | 20.29 | 19.73 | 20.00 | 20.00 | qfq | 31,608,039 | 633,167,726 | 0.76% |
| 2025-07-08 | 19.42 | 19.93 | 19.38 | 19.85 | 19.85 | qfq | 32,710,412 | 647,339,046 | 2.11% |
| 2025-07-07 | 19.55 | 19.55 | 19.36 | 19.44 | 19.44 | qfq | 15,863,630 | 308,296,887 | -0.82% |
| 2025-07-04 | 19.80 | 19.86 | 19.55 | 19.60 | 19.60 | qfq | 22,810,308 | 448,682,041 | -1.21% |
| 2025-07-03 | 19.80 | 19.98 | 19.70 | 19.84 | 19.84 | qfq | 26,393,894 | 524,750,500 | 0.40% |
| 2025-07-02 | 19.64 | 19.86 | 19.50 | 19.76 | 19.76 | qfq | 22,518,718 | 443,258,959 | 0.56% |
| 2025-07-01 | 19.84 | 19.84 | 19.47 | 19.65 | 19.65 | qfq | 23,619,009 | 464,254,648 | 0.31% |
| 2025-06-30 | 19.43 | 19.60 | 19.37 | 19.59 | 19.59 | qfq | 16,970,451 | 331,096,846 | 0.88% |
| 2025-06-27 | 19.38 | 19.70 | 19.36 | 19.42 | 19.42 | qfq | 20,223,461 | 394,639,974 | 0.36% |
| 2025-06-26 | 19.50 | 19.62 | 19.33 | 19.35 | 19.35 | qfq | 20,122,847 | 391,327,304 | -1.23% |
| 2025-06-25 | 19.44 | 19.61 | 19.23 | 19.59 | 19.59 | qfq | 27,231,023 | 529,053,498 | 0.88% |
| 2025-06-24 | 19.24 | 19.43 | 19.14 | 19.42 | 19.42 | qfq | 21,330,888 | 412,263,443 | 1.20% |
| 2025-06-23 | 18.85 | 19.21 | 18.82 | 19.19 | 19.19 | qfq | 16,731,702 | 318,559,353 | 0.89% |
| 2025-06-20 | 19.10 | 19.36 | 18.92 | 19.02 | 19.02 | qfq | 22,225,887 | 425,391,385 | 0.42% |
| 2025-06-19 | 19.20 | 19.28 | 18.87 | 18.94 | 18.94 | qfq | 21,388,140 | 406,444,319 | -1.35% |
| 2025-06-18 | 19.59 | 19.75 | 19.16 | 19.20 | 19.20 | qfq | 30,892,662 | 597,209,675 | -2.98% |
| 2025-06-17 | 18.95 | 20.66 | 18.88 | 19.79 | 19.79 | qfq | 64,175,713 | 1,282,844,038 | 4.76% |
| 2025-06-16 | 18.91 | 19.03 | 18.81 | 18.89 | 18.89 | qfq | 17,491,600 | 330,218,551 | -0.37% |
| 2025-06-13 | 19.65 | 19.85 | 18.88 | 18.96 | 18.96 | qfq | 37,926,798 | 728,354,614 | -4.19% |
| 2025-06-12 | 19.73 | 19.90 | 19.65 | 19.79 | 19.79 | qfq | 18,469,662 | 364,640,585 | 0.00% |
| 2025-06-11 | 20.01 | 20.08 | 19.77 | 19.79 | 19.79 | qfq | 17,578,599 | 349,696,628 | -0.50% |
| 2025-06-10 | 20.30 | 20.30 | 19.70 | 19.89 | 19.89 | qfq | 27,075,400 | 541,649,013 | -1.49% |
| 2025-06-09 | 19.51 | 20.80 | 19.51 | 20.19 | 20.19 | qfq | 47,349,848 | 958,394,881 | 3.54% |
| 2025-06-06 | 19.93 | 20.18 | 19.48 | 19.50 | 19.50 | qfq | 21,665,768 | 425,540,050 | -2.16% |
| 2025-06-05 | 19.72 | 20.08 | 19.43 | 19.93 | 19.93 | qfq | 26,728,025 | 526,179,847 | 0.76% |
| 2025-06-04 | 19.50 | 19.97 | 19.35 | 19.78 | 19.78 | qfq | 23,098,570 | 455,747,995 | 1.49% |
| 2025-06-03 | 18.99 | 19.51 | 18.89 | 19.49 | 19.49 | qfq | 19,690,107 | 380,861,643 | 1.83% |
| 2025-05-30 | 19.34 | 19.67 | 19.14 | 19.14 | 19.14 | qfq | 21,500,373 | 414,951,113 | -1.49% |
| 2025-05-29 | 18.81 | 19.44 | 18.78 | 19.43 | 19.43 | qfq | 21,676,369 | 417,375,535 | 2.80% |
| 2025-05-28 | 19.26 | 19.27 | 18.86 | 18.90 | 18.90 | qfq | 14,487,282 | 275,082,392 | -1.92% |
| 2025-05-27 | 19.10 | 19.31 | 19.00 | 19.27 | 19.27 | qfq | 12,354,252 | 236,842,014 | 0.73% |
| 2025-05-26 | 19.35 | 19.36 | 19.01 | 19.13 | 19.13 | qfq | 14,854,946 | 284,100,971 | -0.98% |
| 2025-05-23 | 19.55 | 19.84 | 19.29 | 19.32 | 19.32 | qfq | 19,551,947 | 383,089,956 | -1.18% |
| 2025-05-22 | 19.83 | 19.85 | 19.48 | 19.55 | 19.55 | qfq | 18,091,271 | 354,496,872 | -1.66% |
| 2025-05-21 | 20.10 | 20.16 | 19.80 | 19.88 | 19.88 | qfq | 25,823,776 | 515,049,524 | -1.63% |
| 2025-05-20 | 19.47 | 20.49 | 19.45 | 20.21 | 20.21 | qfq | 48,634,435 | 981,538,497 | 3.80% |
| 2025-05-19 | 19.50 | 19.63 | 19.32 | 19.47 | 19.47 | qfq | 13,348,709 | 259,566,908 | 0.00% |
| 2025-05-16 | 19.33 | 19.60 | 19.22 | 19.47 | 19.47 | qfq | 14,342,241 | 278,015,378 | 0.57% |
| 2025-05-15 | 19.54 | 19.56 | 19.32 | 19.36 | 19.36 | qfq | 12,712,991 | 246,605,357 | -1.27% |
| 2025-05-14 | 19.60 | 19.72 | 19.30 | 19.61 | 19.61 | qfq | 17,478,476 | 340,368,980 | 0.10% |
| 2025-05-13 | 19.76 | 19.88 | 19.49 | 19.59 | 19.59 | qfq | 18,220,321 | 358,085,282 | 0.10% |
| 2025-05-12 | 19.42 | 19.57 | 19.31 | 19.57 | 19.57 | qfq | 14,263,222 | 277,218,340 | 1.61% |
| 2025-05-09 | 19.50 | 19.50 | 19.22 | 19.26 | 19.26 | qfq | 12,558,150 | 242,803,289 | -1.53% |
| 2025-05-08 | 19.34 | 19.57 | 19.25 | 19.56 | 19.56 | qfq | 14,763,494 | 287,591,485 | 0.77% |
| 2025-05-07 | 19.76 | 19.82 | 19.25 | 19.41 | 19.41 | qfq | 18,430,677 | 358,742,512 | -0.46% |
| 2025-05-06 | 19.04 | 19.53 | 19.00 | 19.50 | 19.50 | qfq | 25,153,139 | 486,985,751 | 3.50% |
| 2025-04-30 | 18.75 | 19.00 | 18.71 | 18.84 | 18.84 | qfq | 17,519,253 | 330,679,694 | 0.48% |
| 2025-04-29 | 19.19 | 19.30 | 18.70 | 18.75 | 18.75 | qfq | 24,302,887 | 460,823,293 | -2.39% |
| 2025-04-28 | 19.79 | 19.80 | 19.19 | 19.21 | 19.21 | qfq | 23,191,991 | 448,291,557 | -3.22% |
| 2025-04-25 | 19.70 | 20.06 | 19.70 | 19.85 | 19.85 | qfq | 16,909,850 | 336,475,347 | 0.76% |
| 2025-04-24 | 20.08 | 20.21 | 19.65 | 19.70 | 19.70 | qfq | 23,372,716 | 465,057,874 | -1.89% |
| 2025-04-23 | 20.20 | 20.33 | 19.96 | 20.08 | 20.08 | qfq | 23,174,688 | 466,009,739 | -0.74% |
| 2025-04-22 | 20.15 | 20.58 | 19.84 | 20.23 | 20.23 | qfq | 52,026,544 | 1,048,007,344 | -6.86% |
| 2025-04-21 | 22.15 | 22.31 | 21.67 | 21.72 | 21.72 | qfq | 22,310,537 | 491,254,018 | -2.56% |
| 2025-04-18 | 22.11 | 22.35 | 22.01 | 22.29 | 22.29 | qfq | 9,794,469 | 217,167,303 | 0.63% |
| 2025-04-17 | 22.19 | 22.40 | 22.10 | 22.15 | 22.15 | qfq | 10,241,557 | 227,992,081 | -0.81% |
| 2025-04-16 | 22.66 | 22.70 | 22.00 | 22.33 | 22.33 | qfq | 19,344,966 | 431,259,923 | -2.28% |
| 2025-04-15 | 23.20 | 23.20 | 22.74 | 22.85 | 22.85 | qfq | 13,015,452 | 297,741,801 | -1.34% |
| 2025-04-14 | 23.15 | 23.37 | 23.01 | 23.16 | 23.16 | qfq | 15,456,547 | 358,755,623 | 0.65% |
| 2025-04-11 | 23.10 | 23.28 | 22.74 | 23.01 | 23.01 | qfq | 21,361,942 | 492,366,708 | -1.67% |
| 2025-04-10 | 23.01 | 23.68 | 22.81 | 23.40 | 23.40 | qfq | 28,297,367 | 660,035,676 | 3.17% |
| 2025-04-09 | 22.13 | 22.81 | 21.64 | 22.68 | 22.68 | qfq | 26,670,768 | 596,631,725 | 0.62% |
| 2025-04-08 | 22.30 | 22.81 | 22.09 | 22.54 | 22.54 | qfq | 26,400,963 | 591,950,388 | 3.58% |
| 2025-04-07 | 23.50 | 24.18 | 21.11 | 21.76 | 21.76 | qfq | 47,277,680 | 1,067,391,971 | -13.69% |
| 2025-04-03 | 24.90 | 25.55 | 24.86 | 25.21 | 25.21 | qfq | 20,158,151 | 509,260,362 | 0.36% |
| 2025-04-02 | 25.36 | 25.65 | 25.04 | 25.12 | 25.12 | qfq | 20,138,119 | 508,145,697 | -1.49% |
| 2025-04-01 | 24.34 | 26.23 | 24.34 | 25.50 | 25.50 | qfq | 50,966,324 | 1,297,044,131 | 5.07% |
| 2025-03-31 | 24.54 | 24.67 | 24.11 | 24.27 | 24.27 | qfq | 15,728,630 | 382,861,670 | -2.14% |
| 2025-03-28 | 24.93 | 25.39 | 24.79 | 24.80 | 24.80 | qfq | 18,646,784 | 467,180,871 | -0.80% |
| 2025-03-27 | 24.70 | 25.09 | 24.39 | 25.00 | 25.00 | qfq | 15,970,892 | 396,229,046 | 0.85% |
| 2025-03-26 | 24.74 | 24.97 | 24.66 | 24.79 | 24.79 | qfq | 9,904,650 | 245,808,620 | 0.28% |
| 2025-03-25 | 24.64 | 24.81 | 24.54 | 24.72 | 24.72 | qfq | 9,773,285 | 241,321,386 | 0.00% |
| 2025-03-24 | 24.98 | 25.40 | 24.39 | 24.72 | 24.72 | qfq | 16,797,713 | 416,592,121 | -0.08% |
| 2025-03-21 | 25.10 | 25.25 | 24.66 | 24.74 | 24.74 | qfq | 18,138,158 | 451,393,984 | -1.63% |
| 2025-03-20 | 25.50 | 25.56 | 25.10 | 25.15 | 25.15 | qfq | 13,830,000 | 349,931,033 | -1.49% |
| 2025-03-19 | 25.63 | 25.99 | 25.47 | 25.53 | 25.53 | qfq | 19,649,697 | 505,481,489 | -0.85% |
| 2025-03-18 | 25.70 | 25.91 | 25.40 | 25.75 | 25.75 | qfq | 22,605,397 | 581,478,796 | 0.82% |
| 2025-03-17 | 25.49 | 25.78 | 25.33 | 25.54 | 25.54 | qfq | 21,863,778 | 558,375,817 | -0.12% |
| 2025-03-14 | 24.70 | 25.70 | 24.60 | 25.57 | 25.57 | qfq | 29,984,582 | 758,340,205 | 3.52% |
| 2025-03-13 | 25.01 | 25.08 | 24.57 | 24.70 | 24.70 | qfq | 13,978,487 | 346,346,962 | -1.28% |
| 2025-03-12 | 25.24 | 25.35 | 25.00 | 25.02 | 25.02 | qfq | 12,470,051 | 313,267,813 | -0.83% |
| 2025-03-11 | 24.83 | 25.23 | 24.77 | 25.23 | 25.23 | qfq | 13,069,776 | 326,244,207 | 0.60% |
| 2025-03-10 | 25.02 | 25.35 | 24.85 | 25.08 | 25.08 | qfq | 13,788,800 | 345,590,355 | 0.28% |
| 2025-03-07 | 25.34 | 25.34 | 24.92 | 25.01 | 25.01 | qfq | 17,278,639 | 434,085,950 | -1.92% |
| 2025-03-06 | 24.96 | 25.71 | 24.85 | 25.50 | 25.50 | qfq | 26,993,550 | 683,375,602 | 2.99% |
| 2025-03-05 | 25.00 | 25.09 | 24.61 | 24.76 | 24.76 | qfq | 15,826,673 | 391,662,064 | -1.32% |
| 2025-03-04 | 25.08 | 25.16 | 24.74 | 25.09 | 25.09 | qfq | 14,182,673 | 354,163,614 | 0.04% |
| 2025-03-03 | 25.02 | 25.63 | 24.97 | 25.08 | 25.08 | qfq | 18,544,729 | 468,961,387 | -0.08% |
| 2025-02-28 | 25.90 | 26.17 | 24.89 | 25.10 | 25.10 | qfq | 26,035,961 | 662,174,129 | -3.50% |
| 2025-02-27 | 26.25 | 26.45 | 25.75 | 26.01 | 26.01 | qfq | 22,409,645 | 583,765,620 | -0.91% |
| 2025-02-26 | 26.07 | 26.34 | 25.94 | 26.25 | 26.25 | qfq | 20,748,843 | 542,293,204 | 0.57% |
| 2025-02-25 | 25.91 | 26.53 | 25.77 | 26.10 | 26.10 | qfq | 20,009,760 | 521,734,425 | -0.27% |
| 2025-02-24 | 26.85 | 26.86 | 25.96 | 26.17 | 26.17 | qfq | 32,154,050 | 845,032,194 | -2.53% |
| 2025-02-21 | 26.35 | 27.80 | 26.32 | 26.85 | 26.85 | qfq | 41,517,993 | 1,120,684,827 | 2.72% |
| 2025-02-20 | 25.69 | 26.68 | 25.60 | 26.14 | 26.14 | qfq | 28,117,464 | 738,675,812 | 1.99% |
| 2025-02-19 | 25.43 | 25.83 | 25.12 | 25.63 | 25.63 | qfq | 21,085,817 | 537,077,201 | 0.91% |
| 2025-02-18 | 26.28 | 26.30 | 25.35 | 25.40 | 25.40 | qfq | 27,296,834 | 705,705,143 | -4.11% |
| 2025-02-17 | 25.78 | 26.89 | 25.58 | 26.49 | 26.49 | qfq | 46,482,433 | 1,226,097,440 | 3.92% |
| 2025-02-14 | 24.95 | 25.69 | 24.94 | 25.49 | 25.49 | qfq | 26,509,234 | 673,345,408 | 1.84% |
| 2025-02-13 | 25.25 | 25.43 | 25.02 | 25.03 | 25.03 | qfq | 16,737,631 | 421,586,434 | -1.22% |
| 2025-02-12 | 25.15 | 25.34 | 24.81 | 25.34 | 25.34 | qfq | 19,106,731 | 478,756,745 | 0.56% |
| 2025-02-11 | 25.78 | 25.79 | 25.15 | 25.20 | 25.20 | qfq | 17,612,824 | 445,694,486 | -2.36% |
| 2025-02-10 | 25.26 | 25.83 | 25.18 | 25.81 | 25.81 | qfq | 24,352,067 | 622,108,108 | 1.61% |
| 2025-02-07 | 24.58 | 25.73 | 24.51 | 25.40 | 25.40 | qfq | 31,154,737 | 786,276,830 | 3.04% |
| 2025-02-06 | 24.20 | 24.65 | 23.74 | 24.65 | 24.65 | qfq | 21,317,682 | 517,932,344 | 1.48% |
| 2025-02-05 | 24.29 | 24.48 | 24.11 | 24.29 | 24.29 | qfq | 11,293,578 | 274,382,692 | 0.83% |
| 2025-01-27 | 24.45 | 24.75 | 24.09 | 24.09 | 24.09 | qfq | 11,457,638 | 278,971,390 | -0.90% |
| 2025-01-24 | 24.30 | 24.52 | 24.17 | 24.31 | 24.31 | qfq | 12,512,811 | 304,354,516 | -0.04% |
| 2025-01-23 | 24.43 | 24.97 | 24.32 | 24.32 | 24.32 | qfq | 15,224,392 | 375,205,605 | 0.75% |
| 2025-01-22 | 24.46 | 24.49 | 24.11 | 24.14 | 24.14 | qfq | 11,193,329 | 271,319,868 | -1.99% |
| 2025-01-21 | 24.99 | 25.03 | 24.41 | 24.63 | 24.63 | qfq | 11,200,782 | 275,625,753 | -0.97% |
| 2025-01-20 | 25.08 | 25.25 | 24.85 | 24.87 | 24.87 | qfq | 11,790,500 | 294,920,027 | 0.04% |
| 2025-01-17 | 24.82 | 25.07 | 24.65 | 24.86 | 24.86 | qfq | 9,863,950 | 245,205,827 | -0.16% |
| 2025-01-16 | 25.15 | 25.45 | 24.80 | 24.90 | 24.90 | qfq | 10,788,750 | 270,795,939 | -0.36% |
| 2025-01-15 | 25.20 | 25.24 | 24.89 | 24.99 | 24.99 | qfq | 10,726,446 | 268,460,832 | -1.26% |
| 2025-01-14 | 24.53 | 25.32 | 24.49 | 25.31 | 25.31 | qfq | 17,201,557 | 429,887,210 | 3.35% |
| 2025-01-13 | 24.00 | 24.60 | 23.96 | 24.49 | 24.49 | qfq | 10,886,742 | 265,068,277 | 1.11% |
| 2025-01-10 | 24.95 | 24.99 | 24.22 | 24.22 | 24.22 | qfq | 13,671,202 | 335,877,128 | -2.96% |
| 2025-01-09 | 25.10 | 25.28 | 24.83 | 24.96 | 24.96 | qfq | 12,297,607 | 307,999,770 | -0.83% |
| 2025-01-08 | 25.28 | 25.54 | 24.78 | 25.17 | 25.17 | qfq | 15,013,357 | 378,688,122 | -0.67% |
| 2025-01-07 | 25.63 | 25.63 | 24.92 | 25.34 | 25.34 | qfq | 14,626,655 | 368,176,253 | -0.90% |
| 2025-01-06 | 24.77 | 25.80 | 24.77 | 25.57 | 25.57 | qfq | 21,687,927 | 551,490,779 | 3.23% |
| 2025-01-03 | 25.30 | 25.45 | 24.70 | 24.77 | 24.77 | qfq | 17,010,901 | 426,865,011 | -1.86% |
| 2025-01-02 | 26.20 | 26.39 | 25.01 | 25.24 | 25.24 | qfq | 20,946,114 | 537,362,563 | -4.03% |
| 2024-12-31 | 27.60 | 27.67 | 26.30 | 26.30 | 26.30 | qfq | 21,931,841 | 589,187,865 | -4.47% |
| 2024-12-30 | 27.92 | 27.92 | 27.46 | 27.53 | 27.53 | qfq | 14,381,750 | 397,291,591 | -1.43% |
| 2024-12-27 | 27.99 | 28.14 | 27.76 | 27.93 | 27.93 | qfq | 13,321,442 | 372,519,842 | -0.21% |
| 2024-12-26 | 28.05 | 28.23 | 27.88 | 27.99 | 27.99 | qfq | 12,259,790 | 343,741,067 | -0.18% |
| 2024-12-25 | 27.85 | 28.21 | 27.50 | 28.04 | 28.04 | qfq | 14,413,561 | 401,143,236 | 0.65% |
| 2024-12-24 | 27.58 | 27.99 | 27.57 | 27.86 | 27.66 | qfq | 11,101,223 | 308,764,800 | 0.98% |
| 2024-12-23 | 28.21 | 28.33 | 27.53 | 27.59 | 27.39 | qfq | 16,063,302 | 448,091,622 | -2.02% |
| 2024-12-20 | 27.85 | 28.36 | 27.80 | 28.16 | 27.96 | qfq | 14,426,532 | 406,503,261 | 0.72% |
| 2024-12-19 | 27.80 | 27.99 | 27.39 | 27.96 | 27.76 | qfq | 19,621,111 | 543,510,116 | -0.67% |
| 2024-12-18 | 28.26 | 28.37 | 28.10 | 28.15 | 27.95 | qfq | 13,392,460 | 378,101,255 | -0.42% |
| 2024-12-17 | 28.20 | 28.42 | 27.98 | 28.27 | 28.07 | qfq | 17,196,733 | 485,294,182 | 0.35% |
| 2024-12-16 | 28.72 | 28.74 | 28.02 | 28.17 | 27.97 | qfq | 19,773,156 | 560,323,419 | -2.19% |
| 2024-12-13 | 29.76 | 29.78 | 28.76 | 28.80 | 28.59 | qfq | 31,014,153 | 905,662,079 | -4.00% |
| 2024-12-12 | 30.05 | 30.10 | 29.63 | 30.00 | 29.78 | qfq | 21,257,180 | 635,529,291 | -0.03% |
| 2024-12-11 | 29.80 | 30.11 | 29.74 | 30.01 | 29.79 | qfq | 18,898,224 | 565,703,357 | 0.30% |
| 2024-12-10 | 31.40 | 31.40 | 29.85 | 29.92 | 29.71 | qfq | 39,815,749 | 1,214,164,207 | -0.17% |
| 2024-12-09 | 30.93 | 30.94 | 29.83 | 29.97 | 29.75 | qfq | 32,241,526 | 978,235,401 | -1.12% |
| 2024-12-06 | 29.14 | 30.43 | 29.05 | 30.31 | 30.09 | qfq | 45,912,124 | 1,370,119,268 | 4.45% |
| 2024-12-05 | 28.74 | 29.04 | 28.61 | 29.02 | 28.81 | qfq | 16,975,993 | 488,603,209 | 0.97% |
| 2024-12-04 | 29.35 | 29.40 | 28.65 | 28.74 | 28.53 | qfq | 21,853,567 | 633,858,895 | -2.54% |
| 2024-12-03 | 29.75 | 29.78 | 29.25 | 29.49 | 29.28 | qfq | 19,637,373 | 578,503,090 | -0.84% |
| 2024-12-02 | 29.28 | 29.84 | 29.12 | 29.74 | 29.53 | qfq | 24,848,184 | 735,207,943 | 1.19% |
| 2024-11-29 | 29.15 | 29.73 | 29.00 | 29.39 | 29.18 | qfq | 23,481,306 | 689,583,950 | 1.34% |
| 2024-11-28 | 29.47 | 29.55 | 28.98 | 29.00 | 28.79 | qfq | 18,764,584 | 548,955,609 | -1.53% |
| 2024-11-27 | 28.95 | 29.46 | 28.56 | 29.45 | 29.24 | qfq | 22,234,802 | 645,568,167 | 1.73% |
| 2024-11-26 | 28.80 | 29.63 | 28.66 | 28.95 | 28.74 | qfq | 22,943,708 | 671,301,162 | -1.06% |
| 2024-11-25 | 28.30 | 29.26 | 27.92 | 29.26 | 29.05 | qfq | 23,777,152 | 674,562,760 | 3.69% |
| 2024-11-22 | 29.69 | 29.70 | 28.19 | 28.22 | 28.02 | qfq | 29,005,101 | 840,774,241 | -5.21% |
| 2024-11-21 | 29.99 | 30.10 | 29.46 | 29.77 | 29.56 | qfq | 23,823,764 | 709,246,259 | -1.29% |
| 2024-11-20 | 29.77 | 30.39 | 29.68 | 30.16 | 29.94 | qfq | 29,267,391 | 880,985,388 | 0.63% |
| 2024-11-19 | 29.18 | 29.98 | 28.92 | 29.97 | 29.75 | qfq | 27,453,900 | 809,896,322 | 2.99% |
| 2024-11-18 | 29.41 | 29.82 | 28.82 | 29.10 | 28.89 | qfq | 30,663,152 | 897,399,944 | -1.46% |
| 2024-11-15 | 30.68 | 31.11 | 29.53 | 29.53 | 29.32 | qfq | 39,671,535 | 1,202,062,291 | -4.37% |
| 2024-11-14 | 32.53 | 32.55 | 30.81 | 30.88 | 30.66 | qfq | 42,756,405 | 1,351,226,452 | -5.07% |
| 2024-11-13 | 32.37 | 32.70 | 31.77 | 32.53 | 32.30 | qfq | 55,101,615 | 1,776,124,238 | -1.09% |
| 2024-11-12 | 31.56 | 34.28 | 31.40 | 32.89 | 32.65 | qfq | 105,293,687 | 3,474,904,730 | 4.68% |
| 2024-11-11 | 30.15 | 31.50 | 30.10 | 31.42 | 31.19 | qfq | 61,239,762 | 1,886,955,577 | 2.78% |
| 2024-11-08 | 31.50 | 31.72 | 30.18 | 30.57 | 30.35 | qfq | 65,432,987 | 2,021,781,001 | -0.23% |
| 2024-11-07 | 28.99 | 30.67 | 28.81 | 30.64 | 30.42 | qfq | 61,517,407 | 1,838,921,227 | 4.43% |
| 2024-11-06 | 29.60 | 30.10 | 29.15 | 29.34 | 29.13 | qfq | 51,695,173 | 1,532,313,500 | -1.01% |
| 2024-11-05 | 28.75 | 29.74 | 28.47 | 29.64 | 29.43 | qfq | 54,589,024 | 1,600,323,224 | 3.20% |
| 2024-11-04 | 28.27 | 28.77 | 28.21 | 28.72 | 28.51 | qfq | 31,710,375 | 903,215,558 | 1.66% |
| 2024-11-01 | 28.17 | 28.76 | 27.62 | 28.25 | 28.05 | qfq | 41,745,065 | 1,178,123,819 | -0.46% |
| 2024-10-31 | 28.43 | 28.94 | 28.16 | 28.38 | 28.18 | qfq | 41,915,905 | 1,194,445,906 | -0.18% |
| 2024-10-30 | 29.02 | 29.20 | 28.08 | 28.43 | 28.23 | qfq | 47,629,105 | 1,362,037,142 | -2.84% |
| 2024-10-29 | 30.46 | 30.80 | 29.11 | 29.26 | 29.05 | qfq | 63,248,752 | 1,880,241,347 | -3.94% |
| 2024-10-28 | 30.13 | 30.50 | 29.44 | 30.46 | 30.24 | qfq | 85,052,262 | 2,559,477,327 | -5.61% |
| 2024-10-25 | 31.55 | 32.88 | 31.45 | 32.27 | 32.04 | qfq | 54,558,506 | 1,755,804,327 | 0.72% |
| 2024-10-24 | 32.22 | 33.34 | 31.90 | 32.04 | 31.81 | qfq | 55,280,169 | 1,806,018,785 | -0.47% |
| 2024-10-23 | 32.35 | 32.82 | 31.94 | 32.19 | 31.96 | qfq | 46,830,434 | 1,511,841,915 | -0.40% |
| 2024-10-22 | 32.98 | 33.14 | 31.79 | 32.32 | 32.09 | qfq | 49,833,336 | 1,620,950,745 | -1.25% |
| 2024-10-21 | 32.55 | 33.30 | 31.50 | 32.73 | 32.50 | qfq | 66,754,531 | 2,163,141,514 | 0.65% |
| 2024-10-18 | 29.80 | 35.00 | 29.12 | 32.52 | 32.29 | qfq | 84,254,303 | 2,626,636,310 | 8.62% |
| 2024-10-17 | 29.99 | 31.33 | 29.83 | 29.94 | 29.73 | qfq | 50,824,836 | 1,555,068,287 | 1.53% |
| 2024-10-16 | 29.44 | 30.35 | 29.20 | 29.49 | 29.28 | qfq | 39,143,794 | 1,159,524,525 | -3.09% |
| 2024-10-15 | 31.79 | 31.88 | 30.36 | 30.43 | 30.21 | qfq | 46,467,625 | 1,448,512,283 | -4.70% |
| 2024-10-14 | 31.58 | 32.17 | 30.65 | 31.93 | 31.70 | qfq | 50,307,367 | 1,585,888,194 | 1.20% |
| 2024-10-11 | 33.51 | 34.07 | 31.00 | 31.55 | 31.32 | qfq | 57,295,293 | 1,839,260,231 | -9.16% |
| 2024-10-10 | 36.50 | 38.13 | 33.73 | 34.73 | 34.48 | qfq | 74,535,596 | 2,637,394,762 | -5.08% |
| 2024-10-09 | 39.00 | 40.43 | 35.80 | 36.59 | 36.33 | qfq | 114,565,194 | 4,396,616,951 | -8.66% |
| 2024-10-08 | 40.06 | 40.06 | 36.81 | 40.06 | 39.77 | qfq | 115,949,681 | 4,589,302,694 | 20.01% |
| 2024-09-30 | 30.15 | 33.38 | 30.11 | 33.38 | 33.14 | qfq | 102,109,883 | 3,268,096,560 | 19.99% |
| 2024-09-27 | 24.90 | 28.66 | 24.70 | 27.82 | 27.62 | qfq | 72,241,949 | 1,913,734,784 | 14.91% |
| 2024-09-26 | 22.78 | 24.22 | 22.71 | 24.21 | 24.04 | qfq | 38,920,877 | 913,436,732 | 5.49% |
| 2024-09-25 | 22.10 | 23.55 | 22.10 | 22.95 | 22.79 | qfq | 49,274,893 | 1,129,323,802 | 5.23% |
| 2024-09-24 | 20.99 | 21.84 | 20.80 | 21.81 | 21.65 | qfq | 29,504,102 | 632,101,916 | 4.81% |
| 2024-09-23 | 20.80 | 21.12 | 20.71 | 20.81 | 20.66 | qfq | 13,466,150 | 281,331,667 | 0.48% |
| 2024-09-20 | 21.14 | 21.16 | 20.51 | 20.71 | 20.56 | qfq | 15,959,948 | 330,893,730 | -2.03% |
| 2024-09-19 | 20.79 | 21.53 | 20.58 | 21.14 | 20.99 | qfq | 18,189,917 | 384,145,617 | 2.37% |
| 2024-09-18 | 20.61 | 20.78 | 20.38 | 20.65 | 20.50 | qfq | 10,697,048 | 219,802,930 | -0.15% |
| 2024-09-13 | 21.27 | 21.33 | 20.67 | 20.68 | 20.53 | qfq | 14,325,831 | 299,576,996 | -2.54% |
| 2024-09-12 | 21.40 | 21.82 | 21.19 | 21.22 | 21.07 | qfq | 15,138,982 | 325,034,523 | -0.79% |
| 2024-09-11 | 21.26 | 21.70 | 21.19 | 21.39 | 21.24 | qfq | 13,974,874 | 299,790,440 | 0.00% |
| 2024-09-10 | 21.33 | 21.59 | 20.98 | 21.39 | 21.24 | qfq | 14,375,227 | 305,174,646 | 0.23% |
| 2024-09-09 | 21.18 | 21.46 | 21.06 | 21.34 | 21.19 | qfq | 13,899,867 | 295,194,954 | 0.05% |
| 2024-09-06 | 22.09 | 22.11 | 21.32 | 21.33 | 21.18 | qfq | 19,002,871 | 410,533,346 | -3.53% |
| 2024-09-05 | 21.90 | 22.35 | 21.75 | 22.11 | 21.95 | qfq | 16,614,573 | 366,997,098 | 0.77% |
| 2024-09-04 | 22.16 | 22.40 | 21.90 | 21.94 | 21.78 | qfq | 18,195,237 | 401,823,528 | -1.70% |
| 2024-09-03 | 22.31 | 22.85 | 22.15 | 22.32 | 22.16 | qfq | 17,626,523 | 396,178,774 | -0.13% |
| 2024-09-02 | 23.02 | 23.20 | 22.31 | 22.35 | 22.19 | qfq | 19,761,048 | 449,507,696 | -3.04% |
| 2024-08-30 | 22.39 | 23.45 | 22.12 | 23.05 | 22.88 | qfq | 31,957,527 | 730,372,806 | 1.23% |
| 2024-08-29 | 22.10 | 22.94 | 22.06 | 22.77 | 22.61 | qfq | 22,448,509 | 508,070,984 | 2.80% |
| 2024-08-28 | 22.08 | 22.40 | 21.88 | 22.15 | 21.99 | qfq | 12,695,372 | 281,102,080 | -0.45% |
| 2024-08-27 | 22.29 | 22.65 | 21.99 | 22.25 | 22.09 | qfq | 15,917,787 | 354,396,086 | -0.49% |
| 2024-08-26 | 22.30 | 22.60 | 22.08 | 22.36 | 22.20 | qfq | 15,655,508 | 348,892,812 | 0.45% |
| 2024-08-23 | 22.51 | 22.66 | 22.18 | 22.26 | 22.10 | qfq | 13,654,687 | 305,409,498 | -1.15% |
| 2024-08-22 | 22.85 | 22.99 | 22.45 | 22.52 | 22.36 | qfq | 14,995,811 | 339,737,527 | -1.44% |
| 2024-08-21 | 23.39 | 23.45 | 22.78 | 22.85 | 22.69 | qfq | 17,723,648 | 408,442,154 | -2.31% |
| 2024-08-20 | 24.45 | 24.48 | 23.34 | 23.39 | 23.22 | qfq | 24,587,106 | 581,531,622 | -4.06% |
| 2024-08-19 | 24.56 | 25.36 | 24.33 | 24.38 | 24.20 | qfq | 24,195,046 | 597,008,087 | 0.45% |
| 2024-08-16 | 24.75 | 24.80 | 24.27 | 24.27 | 24.10 | qfq | 20,012,423 | 488,865,418 | -2.57% |
| 2024-08-15 | 24.81 | 25.27 | 24.48 | 24.91 | 24.73 | qfq | 18,809,264 | 468,192,697 | 0.40% |
| 2024-08-14 | 25.46 | 25.50 | 24.70 | 24.81 | 24.63 | qfq | 20,236,607 | 505,255,214 | -3.01% |
| 2024-08-13 | 26.16 | 26.34 | 25.23 | 25.58 | 25.40 | qfq | 27,501,258 | 702,746,773 | -3.33% |
| 2024-08-12 | 25.63 | 26.96 | 25.37 | 26.46 | 26.27 | qfq | 29,851,917 | 785,892,616 | 3.72% |
| 2024-08-09 | 26.25 | 26.75 | 25.50 | 25.51 | 25.33 | qfq | 17,975,501 | 466,179,010 | -2.41% |
| 2024-08-08 | 26.34 | 26.57 | 26.05 | 26.14 | 25.95 | qfq | 17,432,241 | 458,002,992 | -3.65% |
| 2024-08-07 | 27.20 | 27.21 | 26.72 | 27.13 | 26.14 | qfq | 17,653,634 | 476,226,968 | -0.62% |
| 2024-08-06 | 26.96 | 27.40 | 26.84 | 27.30 | 26.30 | qfq | 21,692,306 | 589,075,161 | 2.17% |
| 2024-08-05 | 27.24 | 28.07 | 26.60 | 26.72 | 25.75 | qfq | 29,965,869 | 817,393,418 | -2.94% |
| 2024-08-02 | 27.60 | 28.35 | 27.36 | 27.53 | 26.53 | qfq | 29,172,083 | 812,371,755 | -0.47% |
| 2024-08-01 | 28.18 | 28.27 | 27.20 | 27.66 | 26.65 | qfq | 33,108,295 | 915,097,856 | -2.36% |
| 2024-07-31 | 25.69 | 28.40 | 25.46 | 28.33 | 27.30 | qfq | 42,425,882 | 1,156,267,112 | 10.10% |
| 2024-07-30 | 25.51 | 26.36 | 25.51 | 25.73 | 24.79 | qfq | 16,100,063 | 415,750,410 | 0.98% |
| 2024-07-29 | 26.40 | 26.48 | 25.46 | 25.48 | 24.55 | qfq | 17,366,440 | 447,647,289 | -3.41% |
| 2024-07-26 | 26.40 | 26.56 | 26.13 | 26.38 | 25.42 | qfq | 14,404,341 | 379,462,353 | -0.34% |
| 2024-07-25 | 25.82 | 27.05 | 25.75 | 26.47 | 25.51 | qfq | 17,680,689 | 470,047,964 | 2.00% |
| 2024-07-24 | 26.25 | 26.49 | 25.92 | 25.95 | 25.00 | qfq | 13,786,425 | 360,644,091 | -1.33% |
| 2024-07-23 | 27.80 | 27.88 | 26.28 | 26.30 | 25.34 | qfq | 25,362,919 | 683,016,973 | -5.90% |
| 2024-07-22 | 28.33 | 28.36 | 27.75 | 27.95 | 26.93 | qfq | 17,810,022 | 498,746,030 | -1.34% |
| 2024-07-19 | 27.85 | 28.47 | 27.57 | 28.33 | 27.30 | qfq | 23,087,037 | 648,534,398 | 1.50% |
| 2024-07-18 | 27.47 | 28.14 | 27.16 | 27.91 | 26.89 | qfq | 25,029,376 | 694,651,197 | 0.90% |
| 2024-07-17 | 26.89 | 27.89 | 26.80 | 27.66 | 26.65 | qfq | 24,366,319 | 669,977,909 | 3.17% |
| 2024-07-16 | 26.61 | 26.95 | 26.50 | 26.81 | 25.83 | qfq | 9,445,406 | 252,727,682 | 0.22% |
| 2024-07-15 | 27.08 | 27.40 | 26.60 | 26.75 | 25.77 | qfq | 11,014,948 | 295,421,331 | -1.58% |
| 2024-07-12 | 27.29 | 27.53 | 27.04 | 27.18 | 26.19 | qfq | 14,606,901 | 397,923,770 | -0.44% |
| 2024-07-11 | 26.98 | 27.56 | 26.49 | 27.30 | 26.30 | qfq | 25,796,567 | 699,827,524 | 3.96% |
| 2024-07-10 | 26.00 | 26.76 | 25.78 | 26.26 | 25.30 | qfq | 14,489,141 | 382,470,404 | 0.69% |
| 2024-07-09 | 26.00 | 26.30 | 25.63 | 26.08 | 25.13 | qfq | 15,314,992 | 398,073,586 | 0.08% |
| 2024-07-08 | 27.12 | 27.35 | 25.90 | 26.06 | 25.11 | qfq | 18,059,219 | 475,371,955 | -4.37% |
| 2024-07-05 | 26.68 | 27.50 | 26.44 | 27.25 | 26.26 | qfq | 15,128,690 | 409,345,817 | 2.02% |
| 2024-07-04 | 27.53 | 27.66 | 26.66 | 26.71 | 25.74 | qfq | 14,493,463 | 390,713,718 | -3.05% |
| 2024-07-03 | 27.59 | 28.00 | 27.21 | 27.55 | 26.55 | qfq | 12,119,914 | 334,637,264 | -0.25% |
| 2024-07-02 | 28.10 | 28.17 | 27.59 | 27.62 | 26.61 | qfq | 11,636,016 | 323,437,502 | -1.92% |
| 2024-07-01 | 28.00 | 28.40 | 27.60 | 28.16 | 27.13 | qfq | 10,779,714 | 301,471,514 | 0.46% |
| 2024-06-28 | 28.20 | 28.48 | 27.91 | 28.03 | 27.01 | qfq | 11,030,902 | 311,096,052 | -0.43% |
| 2024-06-27 | 28.73 | 28.89 | 28.12 | 28.15 | 27.12 | qfq | 13,436,049 | 381,366,494 | -2.80% |
| 2024-06-26 | 27.51 | 28.98 | 27.51 | 28.96 | 27.90 | qfq | 19,348,371 | 547,412,437 | 5.04% |
| 2024-06-25 | 27.95 | 28.23 | 27.51 | 27.57 | 26.56 | qfq | 12,291,128 | 341,892,721 | -1.78% |
| 2024-06-24 | 28.54 | 28.66 | 27.90 | 28.07 | 27.05 | qfq | 13,459,257 | 379,311,536 | -2.26% |
| 2024-06-21 | 28.52 | 29.01 | 28.42 | 28.72 | 27.67 | qfq | 12,350,913 | 354,527,632 | 0.49% |
| 2024-06-20 | 29.31 | 29.60 | 28.51 | 28.58 | 27.54 | qfq | 16,711,358 | 483,738,408 | -2.49% |
| 2024-06-19 | 30.06 | 30.09 | 29.20 | 29.31 | 28.24 | qfq | 16,770,202 | 496,162,414 | -2.23% |
| 2024-06-18 | 30.26 | 30.54 | 29.91 | 29.98 | 28.89 | qfq | 13,439,983 | 405,343,845 | -0.99% |
| 2024-06-17 | 30.20 | 30.45 | 29.82 | 30.28 | 29.18 | qfq | 14,070,092 | 424,190,968 | -0.53% |
| 2024-06-14 | 30.79 | 30.89 | 30.31 | 30.44 | 29.33 | qfq | 15,546,355 | 473,832,813 | -1.49% |
| 2024-06-13 | 31.50 | 31.65 | 30.82 | 30.90 | 29.77 | qfq | 12,571,156 | 391,776,280 | -1.62% |
| 2024-06-12 | 30.98 | 31.98 | 30.87 | 31.41 | 30.26 | qfq | 15,345,094 | 483,318,570 | 1.00% |
| 2024-06-11 | 30.67 | 31.23 | 30.18 | 31.10 | 29.97 | qfq | 16,431,782 | 505,050,732 | 1.47% |
| 2024-06-07 | 31.11 | 31.45 | 30.62 | 30.65 | 29.53 | qfq | 16,014,680 | 495,275,602 | -1.29% |
| 2024-06-06 | 31.97 | 32.10 | 30.83 | 31.05 | 29.92 | qfq | 19,613,117 | 614,138,228 | -2.70% |
| 2024-06-05 | 32.09 | 32.43 | 31.90 | 31.91 | 30.75 | qfq | 13,918,306 | 447,641,179 | -0.90% |
| 2024-06-04 | 31.87 | 32.48 | 31.83 | 32.20 | 31.03 | qfq | 16,731,986 | 538,454,711 | 0.69% |
| 2024-06-03 | 32.60 | 32.75 | 31.81 | 31.98 | 30.81 | qfq | 18,354,216 | 589,870,386 | -2.50% |
| 2024-05-31 | 32.90 | 33.29 | 32.74 | 32.80 | 31.60 | qfq | 12,763,200 | 420,431,945 | -0.09% |
| 2024-05-30 | 32.83 | 33.15 | 32.60 | 32.83 | 31.63 | qfq | 9,468,116 | 310,840,501 | -0.39% |
| 2024-05-29 | 32.80 | 33.48 | 32.75 | 32.96 | 31.76 | qfq | 9,426,398 | 312,247,821 | -0.18% |
| 2024-05-28 | 32.92 | 33.50 | 32.75 | 33.02 | 31.82 | qfq | 12,138,422 | 402,482,829 | -0.36% |
| 2024-05-27 | 33.00 | 33.25 | 32.45 | 33.14 | 31.93 | qfq | 16,096,689 | 527,967,889 | -0.15% |
| 2024-05-24 | 34.07 | 34.17 | 32.96 | 33.19 | 31.98 | qfq | 22,215,313 | 742,477,089 | -2.90% |
| 2024-05-23 | 35.12 | 35.17 | 34.07 | 34.18 | 32.93 | qfq | 16,975,034 | 584,938,207 | -2.57% |
| 2024-05-22 | 34.45 | 35.35 | 34.19 | 35.08 | 33.80 | qfq | 19,871,315 | 690,948,603 | 2.36% |
| 2024-05-21 | 34.65 | 34.65 | 34.17 | 34.27 | 33.02 | qfq | 12,153,031 | 416,717,918 | -1.52% |
| 2024-05-20 | 34.55 | 35.13 | 34.37 | 34.80 | 33.53 | qfq | 17,535,914 | 608,951,490 | 0.84% |
| 2024-05-17 | 34.25 | 34.58 | 33.94 | 34.51 | 33.25 | qfq | 15,057,305 | 515,452,935 | 0.85% |
| 2024-05-16 | 34.48 | 34.70 | 34.17 | 34.22 | 32.97 | qfq | 14,649,707 | 503,769,162 | -0.70% |
| 2024-05-15 | 35.09 | 35.17 | 34.45 | 34.46 | 33.20 | qfq | 13,058,686 | 452,264,086 | -2.02% |
| 2024-05-14 | 35.08 | 35.74 | 35.06 | 35.17 | 33.89 | qfq | 14,786,976 | 522,164,524 | 0.26% |
| 2024-05-13 | 36.01 | 36.28 | 34.93 | 35.08 | 33.80 | qfq | 20,047,865 | 710,036,779 | -2.23% |
| 2024-05-10 | 36.56 | 36.60 | 35.50 | 35.88 | 34.57 | qfq | 22,887,323 | 822,072,819 | -2.26% |
| 2024-05-09 | 36.31 | 37.09 | 36.04 | 36.71 | 35.37 | qfq | 20,944,862 | 767,845,597 | 0.77% |
| 2024-05-08 | 36.89 | 37.29 | 36.30 | 36.43 | 35.10 | qfq | 20,874,384 | 765,988,366 | -1.22% |
| 2024-05-07 | 36.82 | 37.30 | 36.56 | 36.88 | 35.54 | qfq | 21,717,640 | 800,674,307 | -0.41% |
| 2024-05-06 | 35.67 | 37.48 | 35.66 | 37.03 | 35.68 | qfq | 37,964,723 | 1,393,315,080 | 5.50% |
| 2024-04-30 | 35.85 | 35.85 | 35.01 | 35.10 | 33.82 | qfq | 20,567,998 | 726,150,575 | -1.68% |
| 2024-04-29 | 34.60 | 36.16 | 34.45 | 35.70 | 34.40 | qfq | 30,532,653 | 1,084,135,501 | 2.50% |
| 2024-04-26 | 34.18 | 34.88 | 33.81 | 34.83 | 33.56 | qfq | 27,788,335 | 956,949,990 | 1.81% |
| 2024-04-25 | 34.00 | 34.75 | 33.80 | 34.21 | 32.96 | qfq | 27,692,140 | 951,451,201 | 0.38% |
| 2024-04-24 | 34.63 | 34.89 | 33.51 | 34.08 | 32.84 | qfq | 47,838,743 | 1,633,328,026 | -3.70% |
| 2024-04-23 | 36.99 | 37.00 | 34.05 | 35.39 | 34.10 | qfq | 78,078,763 | 2,740,454,208 | -11.99% |
| 2024-04-22 | 40.35 | 41.17 | 40.10 | 40.21 | 38.74 | qfq | 15,066,266 | 609,468,882 | -0.69% |
| 2024-04-19 | 41.18 | 41.18 | 40.13 | 40.49 | 39.01 | qfq | 20,373,298 | 825,616,792 | -2.03% |
| 2024-04-18 | 41.81 | 42.25 | 41.32 | 41.33 | 39.82 | qfq | 19,643,485 | 819,134,168 | -1.85% |
| 2024-04-17 | 41.80 | 42.44 | 41.17 | 42.11 | 40.57 | qfq | 20,644,333 | 865,573,950 | 0.55% |
| 2024-04-16 | 41.20 | 43.10 | 41.15 | 41.88 | 40.35 | qfq | 25,249,080 | 1,070,852,565 | 0.94% |
| 2024-04-15 | 40.70 | 42.16 | 40.44 | 41.49 | 39.98 | qfq | 20,148,231 | 834,004,602 | 1.34% |
| 2024-04-12 | 41.62 | 42.25 | 40.71 | 40.94 | 39.45 | qfq | 20,887,512 | 862,692,348 | -2.62% |
| 2024-04-11 | 43.35 | 43.56 | 40.67 | 42.04 | 40.51 | qfq | 33,538,993 | 1,411,437,094 | -4.08% |
| 2024-04-10 | 45.16 | 45.18 | 43.68 | 43.83 | 42.23 | qfq | 13,744,316 | 605,698,509 | -2.82% |
| 2024-04-09 | 44.28 | 45.38 | 43.98 | 45.10 | 43.46 | qfq | 14,549,100 | 649,196,264 | 2.34% |
| 2024-04-08 | 44.89 | 45.05 | 44.02 | 44.07 | 42.46 | qfq | 16,104,788 | 714,597,044 | -2.65% |
| 2024-04-03 | 45.91 | 46.58 | 45.08 | 45.27 | 43.62 | qfq | 14,613,981 | 668,437,107 | -1.59% |
| 2024-04-02 | 46.68 | 46.80 | 45.76 | 46.00 | 44.32 | qfq | 13,053,611 | 600,811,712 | -1.37% |
| 2024-04-01 | 44.98 | 46.64 | 44.98 | 46.64 | 44.94 | qfq | 21,003,760 | 967,166,816 | 3.78% |
| 2024-03-29 | 45.16 | 45.26 | 44.30 | 44.94 | 43.30 | qfq | 16,396,805 | 734,025,272 | -0.73% |
| 2024-03-28 | 45.17 | 45.90 | 45.00 | 45.27 | 43.62 | qfq | 18,415,991 | 835,678,760 | -0.37% |
| 2024-03-27 | 46.74 | 46.79 | 45.44 | 45.44 | 43.78 | qfq | 16,721,170 | 768,913,097 | -3.22% |
| 2024-03-26 | 46.56 | 47.13 | 45.70 | 46.95 | 45.24 | qfq | 20,766,685 | 963,208,154 | 0.84% |
| 2024-03-25 | 47.60 | 47.75 | 46.55 | 46.56 | 44.86 | qfq | 17,010,851 | 801,999,142 | -1.61% |
| 2024-03-22 | 48.23 | 48.44 | 47.01 | 47.32 | 45.59 | qfq | 17,780,055 | 844,075,571 | -2.25% |
| 2024-03-21 | 49.15 | 49.20 | 48.14 | 48.41 | 46.65 | qfq | 19,599,891 | 951,813,993 | -1.88% |
| 2024-03-20 | 50.01 | 50.18 | 48.80 | 49.34 | 47.54 | qfq | 21,424,271 | 1,055,773,772 | -2.10% |
| 2024-03-19 | 50.00 | 51.92 | 49.83 | 50.40 | 48.56 | qfq | 24,866,353 | 1,261,038,315 | -0.08% |
| 2024-03-18 | 50.63 | 50.64 | 49.03 | 50.44 | 48.60 | qfq | 26,975,397 | 1,339,811,411 | -0.38% |
| 2024-03-15 | 51.69 | 52.60 | 49.75 | 50.63 | 48.78 | qfq | 20,969,502 | 1,061,755,678 | -2.13% |
| 2024-03-14 | 55.35 | 55.99 | 51.36 | 51.73 | 49.84 | qfq | 23,852,597 | 1,268,049,805 | -3.49% |
| 2024-03-13 | 54.60 | 54.74 | 53.18 | 53.60 | 51.65 | qfq | 14,867,521 | 799,033,453 | -1.25% |
| 2024-03-12 | 51.03 | 54.86 | 51.02 | 54.28 | 52.30 | qfq | 25,619,169 | 1,365,271,314 | 6.64% |
| 2024-03-11 | 49.85 | 50.98 | 48.93 | 50.90 | 49.04 | qfq | 16,361,384 | 822,213,668 | 2.00% |
| 2024-03-08 | 50.92 | 51.33 | 49.13 | 49.90 | 48.08 | qfq | 19,609,342 | 977,287,034 | -2.80% |
| 2024-03-07 | 52.50 | 53.40 | 50.88 | 51.34 | 49.47 | qfq | 14,373,951 | 743,646,888 | -3.30% |
| 2024-03-06 | 53.34 | 53.63 | 52.27 | 53.09 | 51.15 | qfq | 9,258,589 | 489,684,122 | -0.49% |
| 2024-03-05 | 54.20 | 54.49 | 52.79 | 53.35 | 51.41 | qfq | 15,998,365 | 857,535,020 | -1.98% |
| 2024-03-04 | 52.52 | 54.90 | 52.50 | 54.43 | 52.45 | qfq | 15,801,261 | 854,356,655 | 2.66% |
| 2024-03-01 | 53.48 | 53.48 | 52.22 | 53.02 | 51.09 | qfq | 11,289,479 | 596,809,086 | -0.88% |
| 2024-02-29 | 51.87 | 53.80 | 51.87 | 53.49 | 51.54 | qfq | 13,326,857 | 707,587,865 | 1.08% |
| 2024-02-28 | 54.50 | 55.66 | 52.84 | 52.92 | 50.99 | qfq | 19,246,136 | 1,048,235,361 | -2.07% |
| 2024-02-27 | 52.52 | 54.06 | 52.52 | 54.04 | 52.07 | qfq | 11,015,748 | 587,424,138 | 1.29% |
| 2024-02-26 | 52.59 | 54.08 | 52.28 | 53.35 | 51.41 | qfq | 13,345,060 | 710,313,349 | 0.58% |
| 2024-02-23 | 53.60 | 54.24 | 52.61 | 53.04 | 51.11 | qfq | 14,209,587 | 757,703,474 | 0.86% |
| 2024-02-22 | 53.40 | 53.40 | 52.10 | 52.59 | 50.67 | qfq | 14,163,417 | 744,449,840 | -1.52% |
| 2024-02-21 | 52.71 | 54.08 | 52.10 | 53.40 | 51.45 | qfq | 12,508,440 | 667,562,001 | 0.38% |
| 2024-02-20 | 53.16 | 54.53 | 52.67 | 53.20 | 51.26 | qfq | 13,493,695 | 720,829,733 | -1.10% |
| 2024-02-19 | 51.43 | 54.05 | 50.89 | 53.79 | 51.83 | qfq | 20,836,625 | 1,095,678,505 | 4.65% |
| 2024-02-08 | 52.30 | 52.36 | 50.40 | 51.40 | 49.53 | qfq | 21,874,541 | 1,124,940,266 | -1.02% |
| 2024-02-07 | 50.80 | 53.39 | 49.60 | 51.93 | 50.04 | qfq | 27,961,522 | 1,448,306,714 | 1.03% |
| 2024-02-06 | 46.51 | 51.65 | 46.09 | 51.40 | 49.53 | qfq | 29,265,129 | 1,476,585,575 | 8.76% |
| 2024-02-05 | 44.06 | 48.30 | 43.43 | 47.26 | 45.54 | qfq | 28,705,900 | 1,326,541,368 | 6.49% |
| 2024-02-02 | 46.03 | 46.49 | 43.17 | 44.38 | 42.76 | qfq | 16,181,795 | 722,822,953 | -2.74% |
| 2024-02-01 | 44.85 | 46.95 | 44.61 | 45.63 | 43.97 | qfq | 19,479,270 | 894,691,340 | 1.56% |
| 2024-01-31 | 45.85 | 46.21 | 44.70 | 44.93 | 43.29 | qfq | 13,273,282 | 598,651,617 | -2.50% |
| 2024-01-30 | 47.01 | 47.30 | 46.00 | 46.08 | 44.40 | qfq | 13,671,676 | 635,307,493 | -2.66% |
| 2024-01-29 | 48.31 | 49.05 | 47.14 | 47.34 | 45.61 | qfq | 16,788,607 | 803,931,683 | -2.89% |
| 2024-01-26 | 49.18 | 49.86 | 48.54 | 48.75 | 46.97 | qfq | 15,937,818 | 784,636,287 | -1.91% |
| 2024-01-25 | 49.12 | 50.10 | 48.50 | 49.70 | 47.89 | qfq | 13,674,807 | 674,752,182 | 0.79% |
| 2024-01-24 | 49.80 | 49.95 | 47.98 | 49.31 | 47.51 | qfq | 11,818,714 | 578,220,928 | 0.67% |
| 2024-01-23 | 48.00 | 49.50 | 47.98 | 48.98 | 47.19 | qfq | 14,735,028 | 721,617,759 | 1.34% |
| 2024-01-22 | 49.12 | 50.50 | 48.15 | 48.33 | 46.57 | qfq | 16,513,556 | 813,871,875 | -2.32% |
| 2024-01-19 | 49.20 | 49.68 | 48.73 | 49.48 | 47.68 | qfq | 12,167,295 | 599,023,152 | -0.34% |
| 2024-01-18 | 48.48 | 49.97 | 48.11 | 49.65 | 47.84 | qfq | 13,744,117 | 670,430,048 | 2.41% |
| 2024-01-17 | 49.18 | 50.31 | 48.42 | 48.48 | 46.71 | qfq | 14,773,077 | 730,589,418 | -1.32% |
| 2024-01-16 | 49.02 | 49.35 | 48.34 | 49.13 | 47.34 | qfq | 11,963,528 | 583,302,742 | -0.45% |
| 2024-01-15 | 50.72 | 51.19 | 48.88 | 49.35 | 47.55 | qfq | 26,393,590 | 1,309,499,444 | -3.01% |
| 2024-01-12 | 51.71 | 51.97 | 50.71 | 50.88 | 49.03 | qfq | 10,541,886 | 539,240,811 | -1.61% |
| 2024-01-11 | 52.39 | 52.46 | 51.27 | 51.71 | 49.82 | qfq | 17,884,809 | 927,709,944 | -1.17% |
| 2024-01-10 | 55.55 | 55.59 | 50.41 | 52.32 | 50.41 | qfq | 30,803,533 | 1,609,757,111 | -5.61% |
| 2024-01-09 | 55.95 | 56.35 | 54.90 | 55.43 | 53.41 | qfq | 10,189,625 | 564,656,169 | -0.77% |
| 2024-01-08 | 56.46 | 56.78 | 55.53 | 55.86 | 53.82 | qfq | 8,171,360 | 458,496,390 | -1.06% |
| 2024-01-05 | 57.89 | 57.89 | 56.08 | 56.46 | 54.40 | qfq | 10,444,860 | 591,588,676 | -2.59% |
| 2024-01-04 | 58.90 | 59.09 | 57.18 | 57.96 | 55.85 | qfq | 10,456,955 | 604,088,584 | -1.60% |
| 2024-01-03 | 59.97 | 59.97 | 58.65 | 58.90 | 56.75 | qfq | 8,790,781 | 520,319,383 | -1.42% |
| 2024-01-02 | 60.56 | 61.11 | 59.20 | 59.75 | 57.57 | qfq | 9,536,436 | 570,713,676 | -2.23% |
| 2023-12-29 | 59.75 | 61.68 | 59.69 | 61.11 | 58.88 | qfq | 11,143,803 | 680,011,356 | 2.31% |
| 2023-12-28 | 59.30 | 60.43 | 58.90 | 59.73 | 57.55 | qfq | 11,130,090 | 663,371,390 | 0.93% |
| 2023-12-27 | 57.66 | 59.70 | 57.59 | 59.18 | 57.02 | qfq | 10,753,384 | 632,453,810 | 2.49% |
| 2023-12-26 | 57.83 | 58.30 | 56.99 | 57.74 | 55.64 | qfq | 5,695,024 | 327,286,613 | -0.14% |
| 2023-12-25 | 57.28 | 58.50 | 57.28 | 57.82 | 55.71 | qfq | 5,179,132 | 300,125,017 | 0.05% |
| 2023-12-22 | 58.08 | 58.74 | 57.56 | 57.79 | 55.68 | qfq | 8,449,582 | 489,992,861 | -0.55% |
| 2023-12-21 | 58.72 | 59.55 | 57.89 | 58.11 | 55.99 | qfq | 9,647,769 | 563,316,980 | -1.66% |
| 2023-12-20 | 59.04 | 60.17 | 58.93 | 59.09 | 56.94 | qfq | 12,141,974 | 723,569,294 | 0.48% |
| 2023-12-19 | 60.71 | 60.98 | 57.50 | 58.81 | 56.67 | qfq | 25,325,501 | 1,477,151,230 | -3.26% |
| 2023-12-18 | 60.00 | 61.66 | 59.90 | 60.79 | 58.57 | qfq | 14,378,162 | 876,454,430 | 1.03% |
| 2023-12-15 | 66.11 | 67.04 | 59.75 | 60.17 | 57.98 | qfq | 30,960,058 | 1,915,964,281 | -8.78% |
| 2023-12-14 | 65.50 | 66.47 | 64.89 | 65.96 | 63.56 | qfq | 9,972,107 | 657,633,645 | 1.18% |
| 2023-12-13 | 64.75 | 66.34 | 64.43 | 65.19 | 62.81 | qfq | 11,917,033 | 783,074,435 | 0.60% |
| 2023-12-12 | 64.00 | 65.04 | 62.91 | 64.80 | 62.44 | qfq | 8,987,611 | 576,176,271 | 0.92% |
| 2023-12-11 | 62.10 | 64.53 | 61.23 | 64.21 | 61.87 | qfq | 15,695,370 | 992,316,047 | 3.17% |
| 2023-12-08 | 62.76 | 63.36 | 61.78 | 62.24 | 59.97 | qfq | 17,889,737 | 1,116,832,944 | -0.70% |
| 2023-12-07 | 63.75 | 64.75 | 62.68 | 62.68 | 60.40 | qfq | 12,143,137 | 770,569,885 | -2.22% |
| 2023-12-06 | 63.36 | 65.50 | 63.11 | 64.10 | 61.76 | qfq | 12,475,243 | 801,767,493 | 1.17% |
| 2023-12-05 | 62.80 | 64.58 | 62.50 | 63.36 | 61.05 | qfq | 13,945,255 | 884,995,119 | 0.46% |
| 2023-12-04 | 64.30 | 64.69 | 62.63 | 63.07 | 60.77 | qfq | 12,759,357 | 810,945,263 | -1.94% |
| 2023-12-01 | 65.08 | 65.52 | 63.70 | 64.32 | 61.98 | qfq | 10,929,878 | 703,426,162 | -1.38% |
| 2023-11-30 | 64.82 | 66.70 | 64.45 | 65.22 | 62.84 | qfq | 12,403,410 | 811,320,828 | 0.34% |
| 2023-11-29 | 67.00 | 67.80 | 64.97 | 65.00 | 62.63 | qfq | 12,336,665 | 816,944,960 | -3.63% |
| 2023-11-28 | 67.27 | 68.76 | 66.51 | 67.45 | 64.99 | qfq | 11,216,814 | 758,051,117 | -0.78% |
| 2023-11-27 | 65.81 | 68.11 | 63.41 | 67.98 | 65.50 | qfq | 20,028,226 | 1,320,948,561 | 2.81% |
| 2023-11-24 | 67.50 | 70.27 | 66.03 | 66.12 | 63.71 | qfq | 26,375,689 | 1,788,095,847 | 1.36% |
| 2023-11-23 | 64.08 | 65.96 | 63.88 | 65.23 | 62.85 | qfq | 10,169,263 | 662,380,927 | 0.98% |
| 2023-11-22 | 65.19 | 65.50 | 63.39 | 64.60 | 62.25 | qfq | 10,546,377 | 679,627,480 | -1.06% |
| 2023-11-21 | 63.70 | 65.80 | 63.39 | 65.29 | 62.91 | qfq | 12,072,854 | 784,315,154 | 2.43% |
| 2023-11-20 | 64.35 | 64.80 | 62.66 | 63.74 | 61.42 | qfq | 10,265,684 | 653,113,914 | -0.95% |
| 2023-11-17 | 61.89 | 64.35 | 61.89 | 64.35 | 62.00 | qfq | 13,626,096 | 863,184,035 | 3.39% |
| 2023-11-16 | 62.50 | 63.13 | 62.00 | 62.24 | 59.97 | qfq | 6,837,417 | 427,613,217 | -0.89% |
| 2023-11-15 | 63.80 | 63.95 | 61.60 | 62.80 | 60.51 | qfq | 10,011,300 | 624,571,394 | 0.32% |
| 2023-11-14 | 63.03 | 63.59 | 61.68 | 62.60 | 60.32 | qfq | 10,164,845 | 636,041,839 | -1.18% |
| 2023-11-13 | 63.65 | 63.82 | 62.48 | 63.35 | 61.04 | qfq | 10,212,557 | 643,088,153 | 0.27% |
| 2023-11-10 | 62.87 | 63.91 | 62.60 | 63.18 | 60.88 | qfq | 6,581,226 | 416,617,220 | -0.30% |
| 2023-11-09 | 64.00 | 64.73 | 63.18 | 63.37 | 61.06 | qfq | 9,352,334 | 595,816,259 | -1.29% |
| 2023-11-08 | 63.40 | 65.00 | 62.65 | 64.20 | 61.86 | qfq | 12,262,136 | 786,456,961 | 1.13% |
| 2023-11-07 | 65.00 | 65.80 | 63.44 | 63.48 | 61.17 | qfq | 14,386,038 | 930,265,094 | -2.94% |
| 2023-11-06 | 63.98 | 66.00 | 62.00 | 65.40 | 63.02 | qfq | 21,294,720 | 1,381,568,161 | 2.91% |
| 2023-11-03 | 64.26 | 65.28 | 63.14 | 63.55 | 61.23 | qfq | 17,860,151 | 1,141,272,105 | -1.09% |
| 2023-11-02 | 64.89 | 67.00 | 63.78 | 64.25 | 61.91 | qfq | 24,743,863 | 1,616,234,905 | 1.05% |
| 2023-11-01 | 62.68 | 64.06 | 61.41 | 63.58 | 61.26 | qfq | 17,926,726 | 1,127,811,052 | 1.48% |
| 2023-10-31 | 62.25 | 63.35 | 61.16 | 62.65 | 60.37 | qfq | 14,592,859 | 910,118,143 | 0.40% |
| 2023-10-30 | 60.70 | 64.34 | 60.50 | 62.40 | 60.13 | qfq | 29,554,484 | 1,857,059,433 | 1.46% |
| 2023-10-27 | 56.59 | 63.20 | 56.55 | 61.50 | 59.26 | qfq | 36,136,073 | 2,172,082,145 | 8.79% |
| 2023-10-26 | 54.96 | 56.75 | 54.51 | 56.53 | 54.47 | qfq | 13,461,181 | 753,554,211 | 2.04% |
| 2023-10-25 | 56.30 | 56.55 | 55.01 | 55.40 | 53.38 | qfq | 11,423,898 | 637,410,340 | -0.70% |
| 2023-10-24 | 55.49 | 56.04 | 54.45 | 55.79 | 53.76 | qfq | 13,745,260 | 761,201,290 | 1.00% |
| 2023-10-23 | 55.66 | 56.28 | 54.60 | 55.24 | 53.23 | qfq | 11,832,453 | 653,129,578 | -0.18% |
| 2023-10-20 | 56.33 | 56.99 | 54.90 | 55.34 | 53.32 | qfq | 20,123,219 | 1,121,413,344 | -3.45% |
| 2023-10-19 | 56.80 | 57.90 | 56.26 | 57.32 | 55.23 | qfq | 15,414,978 | 883,238,378 | 0.12% |
| 2023-10-18 | 56.22 | 58.11 | 55.70 | 57.25 | 55.16 | qfq | 22,347,100 | 1,274,020,602 | 1.69% |
| 2023-10-17 | 57.04 | 57.26 | 55.50 | 56.30 | 54.25 | qfq | 16,500,315 | 924,295,284 | -1.02% |
| 2023-10-16 | 57.40 | 57.78 | 56.10 | 56.88 | 54.81 | qfq | 19,986,463 | 1,134,288,645 | -0.68% |
| 2023-10-13 | 58.34 | 58.69 | 56.95 | 57.27 | 55.18 | qfq | 20,775,887 | 1,196,716,661 | -2.10% |
| 2023-10-12 | 58.99 | 59.57 | 57.89 | 58.50 | 56.37 | qfq | 27,972,186 | 1,642,221,989 | 1.21% |
| 2023-10-11 | 56.25 | 60.45 | 56.07 | 57.80 | 55.69 | qfq | 48,779,581 | 2,854,035,868 | 2.85% |
| 2023-10-10 | 58.00 | 58.18 | 55.40 | 56.20 | 54.15 | qfq | 48,256,385 | 2,737,462,613 | -3.77% |
| 2023-10-09 | 53.78 | 58.40 | 53.12 | 58.40 | 56.27 | qfq | 82,647,141 | 4,635,984,996 | 19.99% |
| 2023-09-28 | 48.97 | 49.20 | 48.11 | 48.67 | 46.90 | qfq | 8,244,277 | 401,608,641 | -0.37% |
| 2023-09-27 | 48.41 | 49.33 | 48.30 | 48.85 | 47.07 | qfq | 11,906,757 | 581,885,454 | 0.51% |
| 2023-09-26 | 49.20 | 49.45 | 48.36 | 48.60 | 46.83 | qfq | 10,312,941 | 502,834,349 | -1.24% |
| 2023-09-25 | 48.77 | 49.98 | 48.51 | 49.21 | 47.42 | qfq | 17,769,863 | 877,843,038 | 0.37% |
| 2023-09-22 | 47.20 | 49.49 | 46.85 | 49.03 | 47.24 | qfq | 20,132,248 | 975,030,289 | 3.83% |
| 2023-09-21 | 47.67 | 47.94 | 46.95 | 47.22 | 45.50 | qfq | 10,447,572 | 495,116,563 | -1.50% |
| 2023-09-20 | 46.44 | 48.29 | 45.94 | 47.94 | 46.19 | qfq | 21,638,827 | 1,027,203,674 | 2.72% |
| 2023-09-19 | 46.36 | 47.07 | 46.04 | 46.67 | 44.97 | qfq | 12,527,508 | 583,119,166 | 0.24% |
| 2023-09-18 | 45.68 | 46.76 | 45.24 | 46.56 | 44.86 | qfq | 12,701,016 | 586,127,748 | 2.11% |
| 2023-09-15 | 45.43 | 46.35 | 45.05 | 45.60 | 43.94 | qfq | 10,620,285 | 485,431,290 | 0.60% |
| 2023-09-14 | 46.06 | 46.29 | 44.96 | 45.33 | 43.68 | qfq | 9,941,643 | 451,205,387 | -1.84% |
| 2023-09-13 | 45.76 | 46.88 | 45.63 | 46.18 | 44.50 | qfq | 12,360,898 | 572,254,620 | 0.83% |
| 2023-09-12 | 46.00 | 46.25 | 45.56 | 45.80 | 44.13 | qfq | 7,498,531 | 344,024,238 | -0.82% |
| 2023-09-11 | 46.48 | 47.47 | 45.68 | 46.18 | 44.50 | qfq | 16,083,171 | 746,740,391 | -0.17% |
| 2023-09-08 | 45.73 | 46.55 | 45.29 | 46.26 | 44.57 | qfq | 10,686,425 | 490,680,196 | 0.39% |
| 2023-09-07 | 45.50 | 47.50 | 45.40 | 46.08 | 44.40 | qfq | 16,207,415 | 753,905,765 | 0.72% |
| 2023-09-06 | 46.00 | 47.69 | 45.60 | 45.75 | 44.08 | qfq | 20,649,280 | 962,018,989 | -0.63% |
| 2023-09-05 | 44.08 | 46.09 | 43.81 | 46.04 | 44.36 | qfq | 19,840,096 | 900,891,670 | 4.07% |
| 2023-09-04 | 43.50 | 44.58 | 43.40 | 44.24 | 42.63 | qfq | 8,096,538 | 356,676,522 | 1.70% |
| 2023-09-01 | 44.50 | 44.87 | 43.45 | 43.50 | 41.91 | qfq | 9,291,069 | 408,210,347 | -1.58% |
| 2023-08-31 | 45.12 | 45.15 | 44.15 | 44.20 | 42.59 | qfq | 8,643,287 | 384,236,165 | -2.00% |
| 2023-08-30 | 45.31 | 45.59 | 44.73 | 45.10 | 43.46 | qfq | 7,728,155 | 348,342,752 | -0.29% |
| 2023-08-29 | 43.23 | 45.78 | 42.89 | 45.23 | 43.58 | qfq | 17,453,263 | 783,349,495 | 4.67% |
| 2023-08-28 | 44.69 | 45.50 | 42.80 | 43.21 | 41.63 | qfq | 13,216,523 | 578,531,265 | 1.93% |
| 2023-08-25 | 42.30 | 43.20 | 41.90 | 42.39 | 40.84 | qfq | 9,120,866 | 385,401,955 | -1.07% |
| 2023-08-24 | 42.99 | 43.56 | 42.28 | 42.85 | 41.29 | qfq | 8,236,892 | 353,703,079 | -0.51% |
| 2023-08-23 | 43.78 | 43.83 | 42.81 | 43.07 | 41.50 | qfq | 8,411,807 | 363,094,068 | -1.62% |
| 2023-08-22 | 45.63 | 45.75 | 41.56 | 43.78 | 42.18 | qfq | 21,560,912 | 926,132,005 | -4.20% |
| 2023-08-21 | 44.90 | 46.44 | 44.61 | 45.70 | 44.03 | qfq | 12,338,633 | 564,732,008 | 2.03% |
| 2023-08-18 | 45.16 | 45.80 | 44.77 | 44.79 | 43.16 | qfq | 6,372,826 | 287,805,563 | -0.84% |
| 2023-08-17 | 44.40 | 45.35 | 44.21 | 45.17 | 43.52 | qfq | 8,503,084 | 382,727,900 | 1.26% |
| 2023-08-16 | 44.02 | 45.35 | 43.90 | 44.61 | 42.98 | qfq | 8,664,502 | 388,684,973 | 1.06% |
| 2023-08-15 | 44.50 | 44.66 | 43.61 | 44.14 | 42.53 | qfq | 8,346,746 | 367,013,929 | -1.19% |
| 2023-08-14 | 44.15 | 44.75 | 44.10 | 44.67 | 43.04 | qfq | 7,148,818 | 317,902,103 | -0.18% |
| 2023-08-11 | 45.82 | 45.93 | 44.66 | 44.75 | 43.12 | qfq | 6,678,547 | 301,714,547 | -2.23% |
| 2023-08-10 | 45.40 | 46.18 | 45.00 | 45.77 | 44.10 | qfq | 7,711,370 | 350,870,720 | 0.35% |
| 2023-08-09 | 44.30 | 46.50 | 44.28 | 45.61 | 43.95 | qfq | 17,589,580 | 801,395,820 | 2.43% |
| 2023-08-08 | 44.99 | 44.99 | 44.39 | 44.53 | 42.91 | qfq | 9,650,369 | 430,441,812 | -0.40% |
| 2023-08-07 | 46.50 | 46.66 | 44.47 | 44.71 | 43.08 | qfq | 21,798,631 | 980,524,627 | -4.40% |
| 2023-08-04 | 47.30 | 47.50 | 46.62 | 46.77 | 45.07 | qfq | 9,188,330 | 431,297,859 | -0.85% |
| 2023-08-03 | 46.02 | 47.55 | 46.02 | 47.17 | 45.45 | qfq | 13,646,469 | 639,730,750 | 2.14% |
| 2023-08-02 | 46.68 | 46.99 | 46.00 | 46.18 | 44.50 | qfq | 9,930,033 | 460,258,355 | -1.16% |
| 2023-08-01 | 46.30 | 47.87 | 45.71 | 46.72 | 45.02 | qfq | 17,475,867 | 818,689,064 | 0.04% |
| 2023-07-31 | 49.01 | 49.32 | 45.88 | 46.70 | 45.00 | qfq | 41,494,566 | 1,956,714,884 | -6.22% |
| 2023-07-28 | 49.48 | 49.94 | 48.50 | 49.80 | 47.98 | qfq | 15,349,900 | 756,194,732 | -0.06% |
| 2023-07-27 | 48.38 | 50.80 | 48.32 | 49.83 | 48.01 | qfq | 24,890,359 | 1,234,183,603 | 2.53% |
| 2023-07-26 | 46.51 | 49.24 | 46.11 | 48.60 | 46.83 | qfq | 23,618,639 | 1,141,681,345 | 4.09% |
| 2023-07-25 | 46.82 | 47.08 | 46.09 | 46.69 | 44.99 | qfq | 10,376,348 | 482,694,794 | 0.43% |
| 2023-07-24 | 46.48 | 47.78 | 46.00 | 46.49 | 44.80 | qfq | 14,293,457 | 668,661,670 | 0.02% |
| 2023-07-21 | 45.51 | 47.86 | 45.51 | 46.48 | 44.79 | qfq | 17,898,925 | 839,948,777 | 2.27% |
| 2023-07-20 | 46.06 | 46.46 | 45.38 | 45.45 | 43.79 | qfq | 6,350,836 | 291,026,630 | -0.94% |
| 2023-07-19 | 45.71 | 46.24 | 45.41 | 45.88 | 44.21 | qfq | 5,823,833 | 266,943,615 | -0.37% |
| 2023-07-18 | 45.50 | 46.21 | 45.08 | 46.05 | 44.37 | qfq | 6,682,066 | 305,574,543 | 1.05% |