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
新国都300130.SZ
最近收盘价17.072026-07-17
最近交易日2026-07-17
成交量（股）13,653,956
成交额（元）239,218,490
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-25 | 2026-07-02 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-28 | 2025-09-04 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-19 | 2025-06-26 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-16 | 2024-12-24 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-17 | cash_dividend | 0.67 | — | — | — | 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 | 17.62 | 18.04 | 17.05 | 17.07 | 17.07 | qfq | 13,653,956 | 239,218,490 | -3.67% |
| 2026-07-16 | 17.30 | 18.62 | 17.06 | 17.72 | 17.72 | qfq | 16,005,156 | 286,722,018 | 2.84% |
| 2026-07-15 | 16.94 | 17.41 | 16.82 | 17.23 | 17.23 | qfq | 8,058,634 | 138,453,370 | 1.59% |
| 2026-07-14 | 17.05 | 17.23 | 16.41 | 16.96 | 16.96 | qfq | 9,666,579 | 162,496,400 | -0.47% |
| 2026-07-13 | 18.06 | 18.18 | 17.01 | 17.04 | 17.04 | qfq | 11,478,772 | 199,463,149 | -5.54% |
| 2026-07-10 | 18.03 | 18.65 | 17.71 | 18.04 | 18.04 | qfq | 10,309,919 | 188,359,367 | 0.06% |
| 2026-07-09 | 18.27 | 18.34 | 17.51 | 18.03 | 18.03 | qfq | 12,966,188 | 231,676,726 | -1.31% |
| 2026-07-08 | 18.25 | 18.49 | 17.97 | 18.27 | 18.27 | qfq | 10,298,928 | 188,317,189 | 0.22% |
| 2026-07-07 | 19.20 | 19.31 | 18.07 | 18.23 | 18.23 | qfq | 14,452,179 | 268,746,607 | -5.30% |
| 2026-07-06 | 20.00 | 20.05 | 19.25 | 19.25 | 19.25 | qfq | 11,114,754 | 217,804,792 | -3.27% |
| 2026-07-03 | 20.55 | 20.59 | 19.89 | 19.90 | 19.90 | qfq | 13,415,900 | 270,211,024 | -2.40% |
| 2026-07-02 | 21.06 | 21.30 | 20.39 | 20.39 | 20.39 | qfq | 14,694,347 | 305,024,053 | -4.85% |
| 2026-07-01 | 20.90 | 22.00 | 20.83 | 21.43 | 21.13 | qfq | 17,801,181 | 382,550,833 | 1.85% |
| 2026-06-30 | 20.50 | 21.25 | 19.98 | 21.04 | 20.75 | qfq | 20,460,063 | 422,809,437 | 4.11% |
| 2026-06-29 | 20.54 | 20.76 | 19.75 | 20.21 | 19.93 | qfq | 15,334,325 | 308,398,522 | -2.13% |
| 2026-06-26 | 22.20 | 22.20 | 20.60 | 20.65 | 20.36 | qfq | 23,367,373 | 492,595,280 | -8.18% |
| 2026-06-25 | 22.58 | 23.17 | 21.74 | 22.49 | 22.18 | qfq | 20,746,291 | 463,071,860 | 0.04% |
| 2026-06-24 | 23.40 | 23.56 | 21.73 | 22.48 | 22.17 | qfq | 26,756,462 | 598,677,285 | -4.95% |
| 2026-06-23 | 23.93 | 24.41 | 23.41 | 23.65 | 23.32 | qfq | 28,895,356 | 692,957,823 | -1.91% |
| 2026-06-22 | 21.36 | 24.40 | 21.21 | 24.11 | 23.77 | qfq | 54,938,282 | 1,275,301,500 | 16.30% |
| 2026-06-18 | 21.55 | 22.05 | 20.66 | 20.73 | 20.44 | qfq | 22,016,793 | 468,037,997 | -4.47% |
| 2026-06-17 | 21.56 | 21.84 | 20.82 | 21.70 | 21.40 | qfq | 17,192,304 | 368,209,656 | -0.32% |
| 2026-06-16 | 21.50 | 21.97 | 21.01 | 21.77 | 21.47 | qfq | 22,728,790 | 487,613,959 | 0.28% |
| 2026-06-15 | 21.12 | 22.11 | 21.06 | 21.71 | 21.41 | qfq | 14,989,286 | 323,752,553 | 3.53% |
| 2026-06-12 | 21.60 | 21.87 | 20.90 | 20.97 | 20.68 | qfq | 17,765,180 | 378,039,223 | -2.24% |
| 2026-06-11 | 22.23 | 22.36 | 20.99 | 21.45 | 21.15 | qfq | 18,244,518 | 393,500,427 | -4.45% |
| 2026-06-10 | 22.90 | 23.47 | 22.10 | 22.45 | 22.14 | qfq | 15,275,675 | 348,050,264 | -2.52% |
| 2026-06-09 | 22.89 | 23.56 | 22.63 | 23.03 | 22.71 | qfq | 16,055,520 | 370,178,746 | 1.77% |
| 2026-06-08 | 23.24 | 24.23 | 22.40 | 22.63 | 22.31 | qfq | 19,799,847 | 460,859,357 | -6.80% |
| 2026-06-05 | 24.78 | 25.25 | 24.26 | 24.28 | 23.94 | qfq | 22,151,741 | 545,637,427 | -3.00% |
| 2026-06-04 | 24.24 | 25.20 | 24.21 | 25.03 | 24.68 | qfq | 26,576,590 | 659,849,954 | 2.25% |
| 2026-06-03 | 24.02 | 25.01 | 23.70 | 24.48 | 24.14 | qfq | 22,622,247 | 555,402,986 | 2.86% |
| 2026-06-02 | 23.97 | 24.17 | 23.33 | 23.80 | 23.47 | qfq | 13,356,277 | 316,638,221 | -1.08% |
| 2026-06-01 | 23.16 | 25.00 | 23.00 | 24.06 | 23.72 | qfq | 22,383,901 | 542,137,079 | 5.07% |
| 2026-05-29 | 24.36 | 24.60 | 22.70 | 22.90 | 22.58 | qfq | 16,024,898 | 374,273,568 | -6.03% |
| 2026-05-28 | 24.19 | 25.26 | 24.08 | 24.37 | 24.03 | qfq | 19,407,936 | 478,767,044 | 0.04% |
| 2026-05-27 | 24.43 | 24.99 | 24.00 | 24.36 | 24.02 | qfq | 17,707,053 | 433,480,026 | -0.77% |
| 2026-05-26 | 24.70 | 24.90 | 24.16 | 24.55 | 24.21 | qfq | 15,783,338 | 386,364,421 | -1.41% |
| 2026-05-25 | 24.15 | 25.09 | 24.03 | 24.90 | 24.55 | qfq | 23,474,235 | 576,690,117 | 2.30% |
| 2026-05-22 | 23.69 | 24.46 | 23.41 | 24.34 | 24.00 | qfq | 22,515,269 | 542,209,247 | 3.09% |
| 2026-05-21 | 23.40 | 24.10 | 23.30 | 23.61 | 23.28 | qfq | 28,380,485 | 674,454,859 | 0.47% |
| 2026-05-20 | 22.40 | 23.62 | 21.93 | 23.50 | 23.17 | qfq | 24,990,081 | 575,250,012 | 4.44% |
| 2026-05-19 | 21.87 | 22.50 | 21.82 | 22.50 | 22.19 | qfq | 8,623,758 | 192,239,514 | 2.97% |
| 2026-05-18 | 21.89 | 22.27 | 21.65 | 21.85 | 21.54 | qfq | 6,120,249 | 134,212,311 | -0.23% |
| 2026-05-15 | 22.40 | 22.62 | 21.80 | 21.90 | 21.59 | qfq | 8,415,742 | 186,423,385 | -1.66% |
| 2026-05-14 | 23.04 | 23.16 | 22.25 | 22.27 | 21.96 | qfq | 9,930,253 | 224,063,638 | -3.22% |
| 2026-05-13 | 22.80 | 23.10 | 22.66 | 23.01 | 22.69 | qfq | 7,515,674 | 172,239,064 | 0.66% |
| 2026-05-12 | 23.10 | 23.25 | 22.75 | 22.86 | 22.54 | qfq | 7,186,122 | 164,647,203 | -1.38% |
| 2026-05-11 | 23.22 | 23.34 | 23.01 | 23.18 | 22.86 | qfq | 9,070,507 | 210,066,949 | 0.22% |
| 2026-05-08 | 22.86 | 23.46 | 22.65 | 23.13 | 22.81 | qfq | 8,121,930 | 188,061,769 | 1.18% |
| 2026-05-07 | 22.81 | 22.89 | 22.50 | 22.86 | 22.54 | qfq | 7,180,230 | 162,780,550 | 1.06% |
| 2026-05-06 | 22.34 | 22.92 | 22.34 | 22.62 | 22.30 | qfq | 9,239,508 | 210,056,169 | 2.26% |
| 2026-04-30 | 22.22 | 22.42 | 22.00 | 22.12 | 21.81 | qfq | 6,086,757 | 135,097,077 | -0.63% |
| 2026-04-29 | 21.51 | 22.42 | 21.51 | 22.26 | 21.95 | qfq | 7,203,855 | 159,642,789 | 0.72% |
| 2026-04-28 | 22.81 | 22.90 | 21.95 | 22.10 | 21.79 | qfq | 10,730,870 | 240,073,596 | -3.91% |
| 2026-04-27 | 22.86 | 23.08 | 22.57 | 23.00 | 22.68 | qfq | 5,781,062 | 132,339,502 | 0.61% |
| 2026-04-24 | 23.03 | 23.18 | 22.55 | 22.86 | 22.54 | qfq | 7,067,002 | 161,151,049 | -1.08% |
| 2026-04-23 | 23.66 | 23.69 | 23.05 | 23.11 | 22.79 | qfq | 9,897,099 | 230,055,674 | -2.32% |
| 2026-04-22 | 23.48 | 23.70 | 23.30 | 23.66 | 23.33 | qfq | 7,818,608 | 184,197,484 | 0.90% |
| 2026-04-21 | 23.91 | 23.91 | 23.32 | 23.45 | 23.12 | qfq | 8,336,204 | 195,568,196 | -1.92% |
| 2026-04-20 | 23.59 | 24.08 | 23.58 | 23.91 | 23.58 | qfq | 10,125,993 | 241,606,967 | 0.29% |
| 2026-04-17 | 23.60 | 23.95 | 23.45 | 23.84 | 23.51 | qfq | 12,173,538 | 289,559,535 | 1.66% |
| 2026-04-16 | 23.10 | 23.54 | 23.09 | 23.45 | 23.12 | qfq | 9,174,318 | 214,284,086 | 1.65% |
| 2026-04-15 | 23.47 | 23.60 | 23.02 | 23.07 | 22.75 | qfq | 7,659,778 | 178,365,686 | -1.20% |
| 2026-04-14 | 23.46 | 23.54 | 23.10 | 23.35 | 23.02 | qfq | 9,844,666 | 229,270,257 | 0.47% |
| 2026-04-13 | 23.28 | 23.51 | 23.21 | 23.24 | 22.91 | qfq | 12,291,101 | 286,531,506 | -2.15% |
| 2026-04-10 | 23.41 | 24.35 | 23.27 | 23.75 | 23.42 | qfq | 18,975,952 | 453,148,617 | 2.86% |
| 2026-04-09 | 23.49 | 23.49 | 23.07 | 23.09 | 22.77 | qfq | 8,346,094 | 193,858,675 | -2.53% |
| 2026-04-08 | 23.08 | 23.70 | 23.00 | 23.69 | 23.36 | qfq | 12,157,296 | 285,231,168 | 4.55% |
| 2026-04-07 | 22.21 | 22.98 | 22.15 | 22.66 | 22.34 | qfq | 7,706,458 | 175,234,102 | 1.75% |
| 2026-04-03 | 23.31 | 23.51 | 22.25 | 22.27 | 21.96 | qfq | 7,431,100 | 168,659,662 | -1.63% |
| 2026-04-02 | 23.30 | 23.30 | 22.52 | 22.64 | 22.32 | qfq | 5,274,520 | 120,408,671 | -2.46% |
| 2026-04-01 | 23.15 | 23.30 | 22.94 | 23.21 | 22.89 | qfq | 6,180,702 | 142,977,439 | 1.98% |
| 2026-03-31 | 22.86 | 23.25 | 22.72 | 22.76 | 22.44 | qfq | 5,268,764 | 121,093,337 | -0.83% |
| 2026-03-30 | 22.92 | 23.17 | 22.63 | 22.95 | 22.63 | qfq | 6,579,377 | 150,692,041 | -1.08% |
| 2026-03-27 | 22.54 | 23.42 | 22.53 | 23.20 | 22.88 | qfq | 6,575,900 | 152,121,080 | 1.58% |
| 2026-03-26 | 23.34 | 23.38 | 22.76 | 22.84 | 22.52 | qfq | 5,703,545 | 131,393,248 | -2.23% |
| 2026-03-25 | 23.09 | 23.55 | 22.97 | 23.36 | 23.03 | qfq | 6,857,244 | 160,154,029 | 1.30% |
| 2026-03-24 | 22.62 | 23.08 | 22.35 | 23.06 | 22.74 | qfq | 9,647,906 | 218,864,498 | 3.45% |
| 2026-03-23 | 23.13 | 23.18 | 22.11 | 22.29 | 21.98 | qfq | 13,391,148 | 303,805,207 | -5.55% |
| 2026-03-20 | 24.47 | 24.55 | 23.60 | 23.60 | 23.27 | qfq | 10,462,886 | 250,984,903 | -3.20% |
| 2026-03-19 | 24.75 | 24.96 | 24.25 | 24.38 | 24.04 | qfq | 10,720,965 | 263,590,630 | -2.56% |
| 2026-03-18 | 25.00 | 25.07 | 24.51 | 25.02 | 24.67 | qfq | 9,029,700 | 223,595,811 | 0.40% |
| 2026-03-17 | 25.18 | 25.71 | 24.84 | 24.92 | 24.57 | qfq | 10,390,615 | 261,534,070 | -2.12% |
| 2026-03-16 | 25.48 | 25.85 | 25.32 | 25.46 | 25.10 | qfq | 12,144,863 | 310,230,382 | 2.04% |
| 2026-03-13 | 25.60 | 25.61 | 24.91 | 24.95 | 24.60 | qfq | 13,062,944 | 328,479,758 | -3.82% |
| 2026-03-12 | 25.62 | 26.03 | 25.48 | 25.94 | 25.58 | qfq | 16,142,779 | 416,448,178 | 2.05% |
| 2026-03-11 | 25.31 | 25.78 | 25.25 | 25.42 | 25.06 | qfq | 11,054,521 | 281,779,667 | 0.08% |
| 2026-03-10 | 25.47 | 25.79 | 25.13 | 25.40 | 25.04 | qfq | 11,482,095 | 291,264,066 | 1.11% |
| 2026-03-09 | 24.95 | 25.37 | 24.42 | 25.12 | 24.77 | qfq | 11,960,194 | 296,880,532 | -1.06% |
| 2026-03-06 | 24.80 | 25.67 | 24.73 | 25.39 | 25.03 | qfq | 9,074,921 | 229,641,314 | 1.85% |
| 2026-03-05 | 25.24 | 25.49 | 24.73 | 24.93 | 24.58 | qfq | 8,878,825 | 223,018,957 | 0.77% |
| 2026-03-04 | 24.85 | 25.22 | 24.61 | 24.74 | 24.39 | qfq | 8,431,765 | 209,900,349 | -1.24% |
| 2026-03-03 | 25.86 | 26.30 | 24.87 | 25.05 | 24.70 | qfq | 14,133,179 | 362,147,700 | -2.79% |
| 2026-03-02 | 26.95 | 26.96 | 25.53 | 25.77 | 25.41 | qfq | 22,545,971 | 587,942,536 | -6.39% |
| 2026-02-27 | 27.22 | 27.80 | 27.21 | 27.53 | 27.14 | qfq | 12,118,135 | 333,226,418 | 0.92% |
| 2026-02-26 | 28.05 | 28.20 | 27.19 | 27.28 | 26.90 | qfq | 15,716,771 | 433,254,943 | -0.80% |
| 2026-02-25 | 26.85 | 27.75 | 26.68 | 27.50 | 27.12 | qfq | 17,303,463 | 474,324,455 | 2.92% |
| 2026-02-24 | 27.12 | 27.17 | 26.67 | 26.72 | 26.35 | qfq | 8,137,527 | 218,468,386 | -0.52% |
| 2026-02-13 | 27.22 | 27.49 | 26.86 | 26.86 | 26.48 | qfq | 8,998,203 | 244,804,669 | -1.43% |
| 2026-02-12 | 27.40 | 27.43 | 26.92 | 27.25 | 26.87 | qfq | 11,035,023 | 299,934,240 | -0.47% |
| 2026-02-11 | 27.40 | 27.58 | 27.13 | 27.38 | 27.00 | qfq | 11,948,700 | 326,334,453 | -0.44% |
| 2026-02-10 | 27.10 | 27.58 | 26.91 | 27.50 | 27.12 | qfq | 15,134,151 | 414,044,948 | 1.48% |
| 2026-02-09 | 27.10 | 27.43 | 26.98 | 27.10 | 26.72 | qfq | 11,033,552 | 300,015,172 | 1.19% |
| 2026-02-06 | 26.50 | 27.05 | 26.24 | 26.78 | 26.41 | qfq | 10,691,200 | 286,159,970 | 0.26% |
| 2026-02-05 | 26.75 | 26.96 | 26.50 | 26.71 | 26.34 | qfq | 9,992,295 | 266,883,266 | -1.15% |
| 2026-02-04 | 26.52 | 27.24 | 26.41 | 27.02 | 26.64 | qfq | 14,504,508 | 389,292,534 | 0.97% |
| 2026-02-03 | 26.49 | 26.84 | 26.32 | 26.76 | 26.39 | qfq | 10,926,163 | 291,167,892 | 2.49% |
| 2026-02-02 | 26.70 | 27.00 | 26.11 | 26.11 | 25.74 | qfq | 11,039,931 | 293,630,851 | -1.84% |
| 2026-01-30 | 27.30 | 27.40 | 26.56 | 26.60 | 26.23 | qfq | 15,128,702 | 405,691,273 | -3.17% |
| 2026-01-29 | 27.31 | 28.23 | 26.63 | 27.47 | 27.09 | qfq | 21,513,865 | 593,772,637 | -0.04% |
| 2026-01-28 | 28.00 | 28.28 | 27.48 | 27.48 | 27.10 | qfq | 14,350,707 | 399,841,783 | -0.76% |
| 2026-01-27 | 27.76 | 28.08 | 26.96 | 27.69 | 27.30 | qfq | 12,285,408 | 337,052,511 | -0.65% |
| 2026-01-26 | 28.38 | 28.53 | 27.46 | 27.87 | 27.48 | qfq | 18,954,713 | 528,146,057 | -2.00% |
| 2026-01-23 | 27.76 | 28.55 | 27.65 | 28.44 | 28.04 | qfq | 16,925,593 | 479,060,351 | 2.49% |
| 2026-01-22 | 28.20 | 28.35 | 27.68 | 27.75 | 27.36 | qfq | 12,272,423 | 342,638,710 | 0.29% |
| 2026-01-21 | 27.59 | 28.10 | 27.51 | 27.67 | 27.28 | qfq | 14,747,104 | 410,498,255 | -0.07% |
| 2026-01-20 | 28.84 | 28.94 | 27.50 | 27.69 | 27.30 | qfq | 19,812,486 | 553,894,202 | -4.02% |
| 2026-01-19 | 28.51 | 29.06 | 28.31 | 28.85 | 28.45 | qfq | 15,439,964 | 443,589,154 | 0.17% |
| 2026-01-16 | 29.35 | 29.40 | 28.25 | 28.80 | 28.40 | qfq | 23,377,590 | 669,819,168 | -1.37% |
| 2026-01-15 | 29.98 | 29.98 | 28.84 | 29.20 | 28.79 | qfq | 32,313,602 | 945,815,154 | -2.89% |
| 2026-01-14 | 28.84 | 31.11 | 28.62 | 30.07 | 29.65 | qfq | 63,469,860 | 1,914,144,545 | 4.41% |
| 2026-01-13 | 29.50 | 29.55 | 28.41 | 28.80 | 28.40 | qfq | 40,234,538 | 1,160,465,750 | -2.04% |
| 2026-01-12 | 27.90 | 29.48 | 27.81 | 29.40 | 28.99 | qfq | 46,780,128 | 1,349,268,691 | 6.25% |
| 2026-01-09 | 26.93 | 27.79 | 26.83 | 27.67 | 27.28 | qfq | 29,228,887 | 800,415,789 | 2.86% |
| 2026-01-08 | 26.89 | 27.24 | 26.79 | 26.90 | 26.52 | qfq | 16,054,877 | 433,161,907 | -0.66% |
| 2026-01-07 | 27.50 | 27.67 | 26.91 | 27.08 | 26.70 | qfq | 29,270,012 | 795,401,273 | -2.87% |
| 2026-01-06 | 26.56 | 27.99 | 26.45 | 27.88 | 27.49 | qfq | 42,261,661 | 1,155,379,006 | 4.54% |
| 2026-01-05 | 27.73 | 27.75 | 26.11 | 26.67 | 26.30 | qfq | 36,672,901 | 975,388,679 | -3.82% |
| 2025-12-31 | 26.93 | 28.10 | 26.65 | 27.73 | 27.34 | qfq | 43,861,988 | 1,207,811,835 | 2.89% |
| 2025-12-30 | 27.30 | 27.99 | 26.78 | 26.95 | 26.57 | qfq | 52,782,388 | 1,447,941,944 | -0.44% |
| 2025-12-29 | 25.93 | 27.39 | 25.54 | 27.07 | 26.69 | qfq | 46,506,543 | 1,240,061,044 | 4.40% |
| 2025-12-26 | 25.81 | 26.30 | 25.78 | 25.93 | 25.57 | qfq | 19,626,627 | 510,229,750 | -0.61% |
| 2025-12-25 | 25.96 | 26.45 | 25.58 | 26.09 | 25.72 | qfq | 29,547,296 | 768,916,207 | 2.51% |
| 2025-12-24 | 24.31 | 25.74 | 24.31 | 25.45 | 25.09 | qfq | 23,354,705 | 592,258,115 | 4.00% |
| 2025-12-23 | 25.10 | 25.18 | 24.39 | 24.47 | 24.13 | qfq | 14,009,860 | 345,028,527 | -3.20% |
| 2025-12-22 | 24.91 | 25.76 | 24.86 | 25.28 | 24.93 | qfq | 17,349,598 | 440,503,169 | 1.89% |
| 2025-12-19 | 24.69 | 25.17 | 24.58 | 24.81 | 24.46 | qfq | 11,304,040 | 281,461,027 | 0.49% |
| 2025-12-18 | 24.72 | 25.08 | 24.63 | 24.69 | 24.34 | qfq | 9,911,184 | 246,828,401 | -0.68% |
| 2025-12-17 | 24.50 | 25.05 | 23.98 | 24.86 | 24.51 | qfq | 15,257,963 | 373,694,571 | 0.61% |
| 2025-12-16 | 23.96 | 25.14 | 23.57 | 24.71 | 24.36 | qfq | 18,776,399 | 459,321,569 | 2.79% |
| 2025-12-15 | 24.29 | 24.61 | 24.03 | 24.04 | 23.70 | qfq | 6,436,974 | 156,136,271 | -1.15% |
| 2025-12-12 | 24.23 | 24.53 | 24.16 | 24.32 | 23.98 | qfq | 6,222,876 | 151,547,549 | 0.45% |
| 2025-12-11 | 24.91 | 24.91 | 24.20 | 24.21 | 23.87 | qfq | 6,518,174 | 159,477,069 | -2.58% |
| 2025-12-10 | 24.50 | 24.95 | 24.36 | 24.85 | 24.50 | qfq | 6,771,528 | 166,981,298 | 0.81% |
| 2025-12-09 | 25.02 | 25.15 | 24.62 | 24.65 | 24.30 | qfq | 7,205,586 | 178,855,249 | -2.18% |
| 2025-12-08 | 24.75 | 25.40 | 24.68 | 25.20 | 24.85 | qfq | 13,201,011 | 332,826,728 | 1.82% |
| 2025-12-05 | 24.37 | 24.90 | 24.08 | 24.75 | 24.40 | qfq | 11,604,502 | 284,649,019 | 1.85% |
| 2025-12-04 | 24.30 | 24.56 | 24.03 | 24.30 | 23.96 | qfq | 6,663,200 | 161,476,813 | -0.25% |
| 2025-12-03 | 24.97 | 25.04 | 24.32 | 24.36 | 24.02 | qfq | 7,092,638 | 173,926,296 | -2.17% |
| 2025-12-02 | 25.33 | 25.36 | 24.89 | 24.90 | 24.55 | qfq | 6,129,589 | 153,329,860 | -1.78% |
| 2025-12-01 | 25.42 | 25.60 | 25.33 | 25.35 | 25.00 | qfq | 7,054,260 | 179,341,415 | -0.67% |
| 2025-11-28 | 25.38 | 25.63 | 25.23 | 25.52 | 25.16 | qfq | 5,781,515 | 146,870,223 | 0.35% |
| 2025-11-27 | 25.60 | 25.85 | 25.39 | 25.43 | 25.07 | qfq | 5,974,600 | 153,098,707 | -0.74% |
| 2025-11-26 | 25.68 | 26.10 | 25.55 | 25.62 | 25.26 | qfq | 7,635,224 | 197,300,610 | -0.58% |
| 2025-11-25 | 25.57 | 26.13 | 25.43 | 25.77 | 25.41 | qfq | 11,356,300 | 293,703,904 | 1.54% |
| 2025-11-24 | 24.45 | 25.72 | 24.20 | 25.38 | 25.02 | qfq | 14,649,086 | 368,137,521 | 4.62% |
| 2025-11-21 | 25.18 | 25.28 | 24.09 | 24.26 | 23.92 | qfq | 12,001,923 | 294,931,251 | -3.81% |
| 2025-11-20 | 25.68 | 25.82 | 25.20 | 25.22 | 24.87 | qfq | 6,560,489 | 166,843,723 | -1.18% |
| 2025-11-19 | 25.87 | 26.08 | 25.44 | 25.52 | 25.16 | qfq | 7,296,700 | 187,577,316 | -1.35% |
| 2025-11-18 | 25.82 | 26.08 | 25.62 | 25.87 | 25.51 | qfq | 7,768,438 | 200,267,435 | -0.31% |
| 2025-11-17 | 25.79 | 26.09 | 25.79 | 25.95 | 25.59 | qfq | 5,764,201 | 149,499,102 | 0.58% |
| 2025-11-14 | 26.02 | 26.26 | 25.80 | 25.80 | 25.44 | qfq | 6,236,911 | 162,585,745 | -1.86% |
| 2025-11-13 | 25.97 | 26.35 | 25.78 | 26.29 | 25.92 | qfq | 7,524,107 | 197,050,349 | 1.54% |
| 2025-11-12 | 26.34 | 26.49 | 25.85 | 25.89 | 25.53 | qfq | 10,432,126 | 272,273,404 | -1.86% |
| 2025-11-11 | 26.75 | 26.80 | 26.32 | 26.38 | 26.01 | qfq | 7,150,729 | 189,609,010 | -1.46% |
| 2025-11-10 | 26.69 | 26.87 | 26.48 | 26.77 | 26.40 | qfq | 6,376,215 | 169,761,043 | 0.79% |
| 2025-11-07 | 26.93 | 26.94 | 26.56 | 26.56 | 26.19 | qfq | 8,042,374 | 214,990,388 | -1.37% |
| 2025-11-06 | 27.08 | 27.16 | 26.80 | 26.93 | 26.55 | qfq | 7,564,019 | 204,003,599 | -0.33% |
| 2025-11-05 | 26.90 | 27.22 | 26.58 | 27.02 | 26.64 | qfq | 9,755,806 | 262,774,076 | -1.13% |
| 2025-11-04 | 27.87 | 27.95 | 27.11 | 27.33 | 26.95 | qfq | 11,821,435 | 324,435,517 | -2.22% |
| 2025-11-03 | 27.66 | 28.00 | 27.46 | 27.95 | 27.56 | qfq | 13,573,583 | 377,606,080 | 0.79% |
| 2025-10-31 | 27.49 | 27.97 | 27.36 | 27.73 | 27.34 | qfq | 13,739,146 | 381,182,119 | 0.84% |
| 2025-10-30 | 27.96 | 27.96 | 27.32 | 27.50 | 27.12 | qfq | 13,391,900 | 369,016,403 | -1.54% |
| 2025-10-29 | 27.80 | 28.01 | 27.41 | 27.93 | 27.54 | qfq | 15,448,125 | 428,521,390 | 0.50% |
| 2025-10-28 | 27.78 | 28.25 | 27.50 | 27.79 | 27.40 | qfq | 22,872,634 | 638,694,100 | 1.50% |
| 2025-10-27 | 26.81 | 27.57 | 26.79 | 27.38 | 27.00 | qfq | 12,352,091 | 337,301,544 | 2.36% |
| 2025-10-24 | 26.61 | 26.92 | 26.55 | 26.75 | 26.38 | qfq | 7,200,445 | 192,527,590 | 0.60% |
| 2025-10-23 | 26.64 | 26.70 | 26.00 | 26.59 | 26.22 | qfq | 7,171,951 | 188,710,444 | -0.71% |
| 2025-10-22 | 26.73 | 26.99 | 26.51 | 26.78 | 26.41 | qfq | 6,079,340 | 162,579,424 | 0.11% |
| 2025-10-21 | 26.23 | 26.94 | 26.20 | 26.75 | 26.38 | qfq | 9,641,604 | 256,226,415 | 1.21% |
| 2025-10-20 | 26.66 | 26.73 | 26.10 | 26.43 | 26.06 | qfq | 11,228,696 | 295,449,172 | -0.75% |
| 2025-10-17 | 26.60 | 27.10 | 26.25 | 26.63 | 26.26 | qfq | 10,410,862 | 277,058,656 | -0.60% |
| 2025-10-16 | 27.33 | 27.33 | 26.52 | 26.79 | 26.41 | qfq | 11,179,275 | 299,399,249 | -1.80% |
| 2025-10-15 | 27.26 | 27.35 | 26.77 | 27.28 | 26.90 | qfq | 11,446,958 | 309,936,805 | 0.07% |
| 2025-10-14 | 27.40 | 28.17 | 27.00 | 27.26 | 26.88 | qfq | 18,377,596 | 509,863,051 | -0.40% |
| 2025-10-13 | 26.01 | 27.38 | 25.94 | 27.37 | 26.99 | qfq | 13,508,506 | 362,545,791 | -1.19% |
| 2025-10-10 | 27.90 | 28.10 | 27.44 | 27.70 | 27.31 | qfq | 12,830,100 | 356,051,274 | -1.46% |
| 2025-10-09 | 27.65 | 28.27 | 27.61 | 28.11 | 27.72 | qfq | 15,226,283 | 427,102,990 | 1.70% |
| 2025-09-30 | 27.29 | 27.92 | 27.12 | 27.64 | 27.25 | qfq | 15,788,847 | 435,426,304 | 1.43% |
| 2025-09-29 | 27.09 | 27.49 | 26.54 | 27.25 | 26.87 | qfq | 16,182,315 | 436,860,290 | -0.69% |
| 2025-09-26 | 27.70 | 28.26 | 27.23 | 27.44 | 27.06 | qfq | 18,106,153 | 502,148,888 | -0.44% |
| 2025-09-25 | 27.42 | 28.11 | 27.36 | 27.56 | 27.17 | qfq | 16,852,310 | 467,390,167 | 0.29% |
| 2025-09-24 | 27.22 | 27.55 | 27.17 | 27.48 | 27.10 | qfq | 11,997,286 | 328,806,144 | -0.07% |
| 2025-09-23 | 27.79 | 27.79 | 27.01 | 27.50 | 27.12 | qfq | 15,732,064 | 429,278,812 | -0.94% |
| 2025-09-22 | 27.66 | 27.85 | 27.40 | 27.76 | 27.37 | qfq | 12,300,866 | 339,622,357 | -0.18% |
| 2025-09-19 | 27.81 | 28.12 | 27.26 | 27.81 | 27.42 | qfq | 14,436,031 | 399,450,183 | 0.00% |
| 2025-09-18 | 28.80 | 28.98 | 27.53 | 27.81 | 27.42 | qfq | 25,314,300 | 717,774,639 | -3.60% |
| 2025-09-17 | 28.52 | 29.09 | 28.31 | 28.85 | 28.45 | qfq | 19,078,151 | 549,720,973 | 0.45% |
| 2025-09-16 | 28.35 | 28.86 | 28.10 | 28.72 | 28.32 | qfq | 18,567,038 | 529,132,764 | 0.77% |
| 2025-09-15 | 28.69 | 28.77 | 28.28 | 28.50 | 28.10 | qfq | 12,588,215 | 358,224,637 | -0.56% |
| 2025-09-12 | 29.27 | 29.40 | 28.47 | 28.66 | 28.26 | qfq | 19,865,139 | 573,735,541 | -1.92% |
| 2025-09-11 | 28.33 | 29.27 | 27.98 | 29.22 | 28.81 | qfq | 17,835,671 | 511,087,941 | 2.67% |
| 2025-09-10 | 28.49 | 28.80 | 28.30 | 28.46 | 28.06 | qfq | 11,516,741 | 328,136,995 | -0.77% |
| 2025-09-09 | 29.13 | 29.56 | 28.20 | 28.68 | 28.28 | qfq | 17,629,960 | 507,389,157 | -2.18% |
| 2025-09-08 | 28.70 | 29.63 | 28.60 | 29.32 | 28.91 | qfq | 20,128,356 | 587,602,942 | 1.52% |
| 2025-09-05 | 28.23 | 29.06 | 27.63 | 28.88 | 28.48 | qfq | 22,660,788 | 641,666,597 | 2.12% |
| 2025-09-04 | 27.88 | 29.10 | 27.72 | 28.28 | 27.88 | qfq | 30,865,211 | 878,008,274 | 1.36% |
| 2025-09-03 | 29.08 | 29.41 | 27.78 | 27.90 | 27.21 | qfq | 26,718,372 | 757,760,633 | -3.96% |
| 2025-09-02 | 31.65 | 31.73 | 28.90 | 29.05 | 28.34 | qfq | 41,650,717 | 1,241,769,123 | -9.02% |
| 2025-09-01 | 32.08 | 32.25 | 31.54 | 31.93 | 31.14 | qfq | 29,506,743 | 939,410,708 | -0.31% |
| 2025-08-29 | 32.00 | 32.44 | 31.48 | 32.03 | 31.24 | qfq | 33,105,030 | 1,056,322,334 | -0.68% |
| 2025-08-28 | 32.00 | 32.25 | 30.19 | 32.25 | 31.46 | qfq | 41,450,667 | 1,304,819,995 | -0.19% |
| 2025-08-27 | 33.00 | 33.40 | 31.68 | 32.31 | 31.52 | qfq | 49,842,976 | 1,626,553,960 | -2.91% |
| 2025-08-26 | 33.23 | 33.70 | 32.32 | 33.28 | 32.46 | qfq | 35,342,121 | 1,170,730,054 | -0.63% |
| 2025-08-25 | 33.30 | 34.12 | 33.13 | 33.49 | 32.67 | qfq | 45,679,447 | 1,534,823,028 | 0.33% |
| 2025-08-22 | 32.60 | 34.29 | 32.60 | 33.38 | 32.56 | qfq | 45,826,504 | 1,525,642,671 | 0.21% |
| 2025-08-21 | 34.65 | 35.37 | 33.31 | 33.31 | 32.49 | qfq | 70,954,376 | 2,441,756,545 | 1.55% |
| 2025-08-20 | 32.86 | 33.32 | 32.00 | 32.80 | 31.99 | qfq | 41,620,382 | 1,356,089,168 | -1.80% |
| 2025-08-19 | 32.19 | 34.60 | 31.98 | 33.40 | 32.58 | qfq | 62,056,508 | 2,064,816,263 | 3.53% |
| 2025-08-18 | 32.17 | 32.49 | 31.51 | 32.26 | 31.47 | qfq | 50,526,708 | 1,623,034,576 | 0.12% |
| 2025-08-15 | 31.28 | 32.80 | 30.75 | 32.22 | 31.43 | qfq | 63,172,797 | 2,006,060,949 | 0.91% |
| 2025-08-14 | 29.90 | 32.58 | 29.88 | 31.93 | 31.14 | qfq | 83,175,400 | 2,633,246,349 | 6.68% |
| 2025-08-13 | 29.99 | 30.49 | 29.31 | 29.93 | 29.19 | qfq | 38,261,589 | 1,140,244,945 | 0.10% |
| 2025-08-12 | 29.42 | 29.98 | 29.23 | 29.90 | 29.16 | qfq | 32,684,441 | 968,887,858 | 1.60% |
| 2025-08-11 | 29.00 | 29.57 | 28.81 | 29.43 | 28.71 | qfq | 21,454,283 | 629,162,225 | 1.20% |
| 2025-08-08 | 29.44 | 29.87 | 29.02 | 29.08 | 28.36 | qfq | 29,342,121 | 863,631,282 | -0.82% |
| 2025-08-07 | 29.59 | 29.81 | 29.23 | 29.32 | 28.60 | qfq | 16,908,243 | 497,703,165 | -1.28% |
| 2025-08-06 | 29.41 | 29.99 | 29.21 | 29.70 | 28.97 | qfq | 19,834,142 | 588,088,501 | 0.54% |
| 2025-08-05 | 29.26 | 29.65 | 29.16 | 29.54 | 28.81 | qfq | 17,779,494 | 522,802,587 | 0.61% |
| 2025-08-04 | 29.34 | 29.65 | 29.10 | 29.36 | 28.64 | qfq | 14,539,754 | 425,517,453 | -0.31% |
| 2025-08-01 | 29.90 | 29.90 | 29.11 | 29.45 | 28.73 | qfq | 21,041,647 | 618,832,062 | -1.34% |
| 2025-07-31 | 30.01 | 30.55 | 29.66 | 29.85 | 29.12 | qfq | 20,469,703 | 617,724,086 | -1.09% |
| 2025-07-30 | 31.36 | 31.46 | 29.91 | 30.18 | 29.44 | qfq | 36,279,705 | 1,104,203,491 | -4.79% |
| 2025-07-29 | 31.37 | 31.84 | 30.60 | 31.70 | 30.92 | qfq | 32,019,125 | 999,514,544 | 0.48% |
| 2025-07-28 | 30.98 | 31.75 | 30.87 | 31.55 | 30.77 | qfq | 26,134,336 | 822,069,019 | 1.97% |
| 2025-07-25 | 31.37 | 31.52 | 30.83 | 30.94 | 30.18 | qfq | 22,562,041 | 700,009,010 | -2.12% |
| 2025-07-24 | 30.98 | 31.65 | 30.92 | 31.61 | 30.83 | qfq | 23,768,023 | 744,384,301 | 1.41% |
| 2025-07-23 | 31.69 | 31.80 | 30.66 | 31.17 | 30.40 | qfq | 32,587,970 | 1,015,612,350 | -2.50% |
| 2025-07-22 | 31.26 | 32.30 | 31.21 | 31.97 | 31.18 | qfq | 28,818,484 | 918,076,087 | 1.49% |
| 2025-07-21 | 32.11 | 32.64 | 31.33 | 31.50 | 30.73 | qfq | 41,326,620 | 1,314,363,690 | -3.64% |
| 2025-07-18 | 32.45 | 33.49 | 32.22 | 32.69 | 31.89 | qfq | 37,549,556 | 1,230,393,213 | 0.21% |
| 2025-07-17 | 32.85 | 33.28 | 32.29 | 32.62 | 31.82 | qfq | 39,551,251 | 1,294,284,498 | 0.87% |
| 2025-07-16 | 32.00 | 32.69 | 31.53 | 32.34 | 31.54 | qfq | 32,403,880 | 1,042,655,401 | -0.31% |
| 2025-07-15 | 32.93 | 33.49 | 31.93 | 32.44 | 31.64 | qfq | 38,752,453 | 1,265,972,523 | -1.55% |
| 2025-07-14 | 33.50 | 33.51 | 32.28 | 32.95 | 32.14 | qfq | 43,462,062 | 1,424,216,439 | -2.63% |
| 2025-07-11 | 35.06 | 35.38 | 33.58 | 33.84 | 33.01 | qfq | 63,017,254 | 2,149,709,662 | -1.05% |
| 2025-07-10 | 35.66 | 36.50 | 33.58 | 34.20 | 33.36 | qfq | 75,046,477 | 2,626,669,031 | -5.08% |
| 2025-07-09 | 36.00 | 37.28 | 34.95 | 36.03 | 35.14 | qfq | 68,637,033 | 2,468,433,207 | -0.77% |
| 2025-07-08 | 35.00 | 37.00 | 34.52 | 36.31 | 35.42 | qfq | 83,892,264 | 2,999,305,579 | 2.02% |
| 2025-07-07 | 33.31 | 35.97 | 33.31 | 35.59 | 34.71 | qfq | 87,595,638 | 3,069,614,105 | 7.43% |
| 2025-07-04 | 32.98 | 34.26 | 31.90 | 33.13 | 32.31 | qfq | 87,361,668 | 2,897,261,186 | 3.50% |
| 2025-07-03 | 31.76 | 32.31 | 31.62 | 32.01 | 31.22 | qfq | 39,022,619 | 1,248,636,074 | 0.38% |
| 2025-07-02 | 32.73 | 33.09 | 31.74 | 31.89 | 31.11 | qfq | 52,332,234 | 1,684,978,799 | -3.19% |
| 2025-07-01 | 34.65 | 34.98 | 32.85 | 32.94 | 32.13 | qfq | 87,555,280 | 2,938,822,113 | -7.29% |
| 2025-06-30 | 35.02 | 37.13 | 34.35 | 35.53 | 34.66 | qfq | 102,922,743 | 3,672,301,706 | 1.54% |
| 2025-06-27 | 36.06 | 37.25 | 34.73 | 34.99 | 34.13 | qfq | 98,465,427 | 3,540,311,997 | -2.94% |
| 2025-06-26 | 37.88 | 38.59 | 35.00 | 36.05 | 35.16 | qfq | 143,542,223 | 5,236,297,893 | -5.13% |
| 2025-06-25 | 31.73 | 39.85 | 31.69 | 38.00 | 36.87 | qfq | 160,163,831 | 5,790,434,614 | 14.42% |
| 2025-06-24 | 30.61 | 35.15 | 29.81 | 33.21 | 32.22 | qfq | 125,290,767 | 3,982,390,025 | 8.60% |
| 2025-06-23 | 29.33 | 31.34 | 29.08 | 30.58 | 29.67 | qfq | 100,522,318 | 3,053,490,221 | 5.05% |
| 2025-06-20 | 27.51 | 30.98 | 26.92 | 29.11 | 28.24 | qfq | 88,436,364 | 2,565,210,410 | 5.97% |
| 2025-06-19 | 28.90 | 29.57 | 27.33 | 27.47 | 26.65 | qfq | 59,159,557 | 1,682,610,655 | -2.31% |
| 2025-06-18 | 28.36 | 29.11 | 27.90 | 28.12 | 27.28 | qfq | 54,818,244 | 1,554,199,151 | -2.23% |
| 2025-06-17 | 27.52 | 29.60 | 27.11 | 28.76 | 27.90 | qfq | 81,978,043 | 2,350,476,433 | 3.83% |
| 2025-06-16 | 25.92 | 28.00 | 25.92 | 27.70 | 26.88 | qfq | 69,729,415 | 1,903,467,298 | 8.08% |
| 2025-06-13 | 25.94 | 26.09 | 25.18 | 25.63 | 24.87 | qfq | 23,704,746 | 606,031,296 | -0.62% |
| 2025-06-12 | 25.24 | 26.41 | 25.18 | 25.79 | 25.02 | qfq | 29,684,753 | 769,388,547 | 0.47% |
| 2025-06-11 | 25.40 | 26.18 | 25.14 | 25.67 | 24.91 | qfq | 27,505,671 | 706,463,696 | 0.98% |
| 2025-06-10 | 26.00 | 26.20 | 25.08 | 25.42 | 24.66 | qfq | 31,255,678 | 800,669,275 | -2.98% |
| 2025-06-09 | 26.82 | 26.96 | 25.99 | 26.20 | 25.42 | qfq | 31,098,848 | 818,472,924 | -1.21% |
| 2025-06-06 | 27.05 | 27.67 | 26.28 | 26.52 | 25.73 | qfq | 42,675,929 | 1,138,973,030 | -2.50% |
| 2025-06-05 | 26.90 | 27.66 | 26.60 | 27.20 | 26.39 | qfq | 61,910,242 | 1,680,782,123 | 0.55% |
| 2025-06-04 | 25.76 | 27.70 | 25.65 | 27.05 | 26.25 | qfq | 66,666,897 | 1,780,343,887 | 3.44% |
| 2025-06-03 | 27.00 | 27.51 | 26.01 | 26.15 | 25.37 | qfq | 66,991,260 | 1,793,093,078 | -1.32% |
| 2025-05-30 | 26.67 | 27.98 | 26.23 | 26.50 | 25.71 | qfq | 82,431,322 | 2,216,167,408 | -5.59% |
| 2025-05-29 | 24.56 | 28.62 | 23.79 | 28.07 | 27.24 | qfq | 121,576,884 | 3,176,876,000 | 14.01% |
| 2025-05-28 | 21.63 | 25.20 | 21.63 | 24.62 | 23.89 | qfq | 98,420,892 | 2,320,255,330 | 16.30% |
| 2025-05-27 | 21.26 | 21.33 | 21.02 | 21.17 | 20.54 | qfq | 7,376,600 | 156,101,735 | -0.56% |
| 2025-05-26 | 21.00 | 21.33 | 20.89 | 21.29 | 20.66 | qfq | 10,847,100 | 229,567,645 | 1.72% |
| 2025-05-23 | 21.61 | 21.76 | 20.93 | 20.93 | 20.31 | qfq | 15,029,200 | 320,521,594 | -3.28% |
| 2025-05-22 | 21.92 | 22.19 | 21.61 | 21.64 | 21.00 | qfq | 11,665,100 | 254,840,516 | -1.23% |
| 2025-05-21 | 22.22 | 22.33 | 21.78 | 21.91 | 21.26 | qfq | 15,112,000 | 332,046,309 | -1.88% |
| 2025-05-20 | 22.39 | 22.50 | 22.08 | 22.33 | 21.67 | qfq | 10,425,875 | 232,258,268 | -0.27% |
| 2025-05-19 | 22.30 | 22.43 | 21.78 | 22.39 | 21.72 | qfq | 14,965,253 | 330,277,375 | 0.36% |
| 2025-05-16 | 22.49 | 22.65 | 22.31 | 22.31 | 21.65 | qfq | 13,854,500 | 310,924,937 | -0.89% |
| 2025-05-15 | 23.50 | 23.50 | 22.51 | 22.51 | 21.84 | qfq | 25,889,600 | 590,928,463 | -5.38% |
| 2025-05-14 | 23.20 | 23.98 | 22.60 | 23.79 | 23.08 | qfq | 38,905,450 | 907,627,262 | 1.71% |
| 2025-05-13 | 23.78 | 24.18 | 23.10 | 23.39 | 22.69 | qfq | 27,504,905 | 650,563,565 | -0.43% |
| 2025-05-12 | 23.58 | 23.60 | 23.02 | 23.49 | 22.79 | qfq | 26,159,058 | 610,753,130 | 0.30% |
| 2025-05-09 | 23.95 | 23.95 | 23.11 | 23.42 | 22.72 | qfq | 28,265,200 | 661,552,720 | -2.66% |
| 2025-05-08 | 23.10 | 24.16 | 23.03 | 24.06 | 23.34 | qfq | 41,953,911 | 995,341,536 | 4.02% |
| 2025-05-07 | 24.04 | 24.22 | 22.95 | 23.13 | 22.44 | qfq | 36,939,446 | 867,576,423 | -1.95% |
| 2025-05-06 | 22.30 | 23.84 | 22.30 | 23.59 | 22.89 | qfq | 43,153,873 | 1,001,119,311 | 6.84% |
| 2025-04-30 | 22.29 | 22.50 | 22.06 | 22.08 | 21.42 | qfq | 23,924,700 | 532,220,155 | -0.05% |
| 2025-04-29 | 22.37 | 22.52 | 21.96 | 22.09 | 21.43 | qfq | 26,842,000 | 595,936,431 | -1.91% |
| 2025-04-28 | 23.00 | 23.45 | 22.47 | 22.52 | 21.85 | qfq | 31,813,303 | 725,282,645 | -1.10% |
| 2025-04-25 | 23.50 | 23.69 | 22.66 | 22.77 | 22.09 | qfq | 44,685,773 | 1,031,051,532 | -0.35% |
| 2025-04-24 | 24.50 | 24.88 | 22.76 | 22.85 | 22.17 | qfq | 72,501,686 | 1,710,850,230 | -9.47% |
| 2025-04-23 | 24.71 | 27.50 | 24.71 | 25.24 | 24.49 | qfq | 102,624,257 | 2,652,156,404 | 1.82% |
| 2025-04-22 | 23.78 | 24.99 | 23.77 | 24.79 | 24.05 | qfq | 81,003,966 | 1,970,722,909 | 7.78% |
| 2025-04-21 | 21.76 | 23.42 | 21.38 | 23.00 | 22.32 | qfq | 45,848,490 | 1,036,608,991 | 5.60% |
| 2025-04-18 | 21.74 | 22.70 | 21.74 | 21.78 | 21.13 | qfq | 26,198,203 | 580,769,151 | -0.50% |
| 2025-04-17 | 22.22 | 22.46 | 21.83 | 21.89 | 21.24 | qfq | 33,119,121 | 733,129,286 | -4.78% |
| 2025-04-16 | 21.75 | 23.16 | 20.91 | 22.99 | 22.31 | qfq | 49,758,260 | 1,105,303,059 | 5.99% |
| 2025-04-15 | 21.81 | 22.00 | 21.23 | 21.69 | 21.05 | qfq | 21,437,054 | 463,163,220 | 0.00% |
| 2025-04-14 | 21.45 | 22.43 | 21.45 | 21.69 | 21.05 | qfq | 31,880,535 | 698,069,962 | 2.41% |
| 2025-04-11 | 21.41 | 21.93 | 20.91 | 21.18 | 20.55 | qfq | 39,932,253 | 855,044,065 | -1.40% |
| 2025-04-10 | 19.43 | 22.43 | 19.39 | 21.48 | 20.84 | qfq | 47,064,640 | 988,786,593 | 10.15% |
| 2025-04-09 | 17.02 | 20.15 | 16.31 | 19.50 | 18.92 | qfq | 32,489,783 | 597,522,654 | 12.33% |
| 2025-04-08 | 17.02 | 17.95 | 16.78 | 17.36 | 16.84 | qfq | 20,546,072 | 354,969,637 | 4.45% |
| 2025-04-07 | 19.33 | 19.98 | 16.62 | 16.62 | 16.13 | qfq | 27,313,186 | 484,997,188 | -20.02% |
| 2025-04-03 | 20.70 | 21.13 | 20.49 | 20.78 | 20.16 | qfq | 14,929,487 | 310,538,782 | -1.05% |
| 2025-04-02 | 20.06 | 21.70 | 19.96 | 21.00 | 20.38 | qfq | 26,975,374 | 568,328,383 | 5.16% |
| 2025-04-01 | 20.25 | 20.38 | 19.97 | 19.97 | 19.38 | qfq | 8,634,988 | 174,235,725 | -0.65% |
| 2025-03-31 | 20.51 | 20.52 | 19.68 | 20.10 | 19.50 | qfq | 18,309,732 | 366,704,112 | -3.18% |
| 2025-03-28 | 21.02 | 21.20 | 20.76 | 20.76 | 20.14 | qfq | 8,144,014 | 170,460,293 | -1.38% |
| 2025-03-27 | 20.92 | 21.32 | 20.58 | 21.05 | 20.42 | qfq | 10,147,816 | 212,995,944 | 0.19% |
| 2025-03-26 | 21.19 | 21.39 | 20.90 | 21.01 | 20.39 | qfq | 12,804,730 | 270,439,423 | -0.66% |
| 2025-03-25 | 21.80 | 21.85 | 21.04 | 21.15 | 20.52 | qfq | 16,340,700 | 348,855,485 | -3.07% |
| 2025-03-24 | 22.55 | 22.65 | 21.21 | 21.82 | 21.17 | qfq | 16,673,578 | 364,003,029 | -3.19% |
| 2025-03-21 | 23.10 | 23.44 | 22.49 | 22.54 | 21.87 | qfq | 14,400,078 | 329,253,580 | -2.89% |
| 2025-03-20 | 23.88 | 24.11 | 23.11 | 23.21 | 22.52 | qfq | 18,516,100 | 436,054,612 | -3.45% |
| 2025-03-19 | 23.91 | 24.47 | 23.55 | 24.04 | 23.33 | qfq | 20,245,983 | 486,237,274 | -0.33% |
| 2025-03-18 | 24.00 | 24.47 | 23.77 | 24.12 | 23.40 | qfq | 24,526,140 | 589,964,662 | 0.12% |
| 2025-03-17 | 23.10 | 24.48 | 23.00 | 24.09 | 23.37 | qfq | 45,329,712 | 1,082,331,255 | 5.20% |
| 2025-03-14 | 21.89 | 23.28 | 21.80 | 22.90 | 22.22 | qfq | 21,600,249 | 488,764,380 | 4.47% |
| 2025-03-13 | 22.75 | 22.75 | 21.75 | 21.92 | 21.27 | qfq | 16,708,473 | 368,444,123 | -3.61% |
| 2025-03-12 | 22.28 | 23.18 | 22.12 | 22.74 | 22.06 | qfq | 20,769,040 | 473,288,928 | 2.90% |
| 2025-03-11 | 21.93 | 22.18 | 21.81 | 22.10 | 21.44 | qfq | 11,687,280 | 256,851,774 | -0.50% |
| 2025-03-10 | 22.77 | 23.06 | 22.02 | 22.21 | 21.55 | qfq | 21,457,217 | 480,378,772 | -3.73% |
| 2025-03-07 | 23.77 | 24.00 | 22.85 | 23.07 | 22.38 | qfq | 31,035,762 | 730,330,561 | -1.03% |
| 2025-03-06 | 22.28 | 23.48 | 22.28 | 23.31 | 22.62 | qfq | 26,588,052 | 611,599,800 | 5.52% |
| 2025-03-05 | 22.30 | 22.32 | 21.65 | 22.09 | 21.43 | qfq | 11,251,546 | 247,156,344 | -0.90% |
| 2025-03-04 | 21.90 | 22.83 | 21.79 | 22.29 | 21.63 | qfq | 17,880,111 | 401,610,818 | 1.09% |
| 2025-03-03 | 21.15 | 22.88 | 20.88 | 22.05 | 21.39 | qfq | 31,853,703 | 703,543,029 | 5.05% |
| 2025-02-28 | 22.00 | 22.26 | 20.92 | 20.99 | 20.37 | qfq | 18,648,328 | 400,827,092 | -5.83% |
| 2025-02-27 | 22.91 | 23.08 | 21.78 | 22.29 | 21.63 | qfq | 21,218,089 | 475,084,255 | -2.88% |
| 2025-02-26 | 23.05 | 23.16 | 22.58 | 22.95 | 22.27 | qfq | 20,733,166 | 473,486,344 | -0.35% |
| 2025-02-25 | 23.01 | 23.50 | 22.77 | 23.03 | 22.35 | qfq | 15,903,598 | 367,428,778 | -1.67% |
| 2025-02-24 | 23.59 | 23.73 | 23.16 | 23.42 | 22.72 | qfq | 17,613,188 | 412,251,142 | -0.89% |
| 2025-02-21 | 22.83 | 23.78 | 22.41 | 23.63 | 22.93 | qfq | 24,232,864 | 561,795,675 | 3.55% |
| 2025-02-20 | 22.92 | 23.09 | 22.59 | 22.82 | 22.14 | qfq | 13,540,757 | 309,016,629 | -0.83% |
| 2025-02-19 | 22.61 | 23.08 | 22.46 | 23.01 | 22.33 | qfq | 12,810,110 | 292,994,041 | 1.81% |
| 2025-02-18 | 23.50 | 23.89 | 22.52 | 22.60 | 21.93 | qfq | 20,559,472 | 475,453,460 | -4.28% |
| 2025-02-17 | 23.79 | 24.25 | 23.43 | 23.61 | 22.91 | qfq | 22,087,532 | 527,776,516 | 1.33% |
| 2025-02-14 | 23.00 | 23.47 | 22.66 | 23.30 | 22.61 | qfq | 16,720,600 | 386,880,515 | 1.13% |
| 2025-02-13 | 23.69 | 23.75 | 22.91 | 23.04 | 22.35 | qfq | 18,223,648 | 422,534,125 | -3.44% |
| 2025-02-12 | 23.20 | 24.10 | 23.10 | 23.86 | 23.15 | qfq | 21,306,002 | 506,118,984 | 2.45% |
| 2025-02-11 | 23.41 | 23.58 | 22.90 | 23.29 | 22.60 | qfq | 17,361,375 | 402,048,861 | -0.89% |
| 2025-02-10 | 22.89 | 23.66 | 22.78 | 23.50 | 22.80 | qfq | 23,582,860 | 549,834,467 | 2.66% |
| 2025-02-07 | 22.41 | 23.28 | 22.36 | 22.89 | 22.21 | qfq | 24,448,980 | 558,647,926 | 1.55% |
| 2025-02-06 | 21.81 | 22.58 | 21.74 | 22.54 | 21.87 | qfq | 18,753,936 | 417,179,047 | 1.99% |
| 2025-02-05 | 22.42 | 22.60 | 21.85 | 22.10 | 21.44 | qfq | 21,502,847 | 477,450,110 | 1.38% |
| 2025-01-27 | 22.51 | 22.89 | 21.66 | 21.80 | 21.15 | qfq | 19,079,300 | 420,844,641 | -0.64% |
| 2025-01-24 | 20.38 | 22.50 | 20.30 | 21.94 | 21.29 | qfq | 35,784,180 | 776,125,357 | 7.44% |
| 2025-01-23 | 20.88 | 21.09 | 20.02 | 20.42 | 19.81 | qfq | 23,842,938 | 490,459,447 | -3.18% |
| 2025-01-22 | 21.24 | 21.34 | 20.97 | 21.09 | 20.46 | qfq | 6,812,138 | 143,892,788 | -1.13% |
| 2025-01-21 | 21.40 | 21.61 | 21.12 | 21.33 | 20.70 | qfq | 8,438,489 | 179,744,824 | -0.33% |
| 2025-01-20 | 21.72 | 21.87 | 21.26 | 21.40 | 20.76 | qfq | 10,065,017 | 216,651,034 | 0.75% |
| 2025-01-17 | 20.98 | 21.49 | 20.88 | 21.24 | 20.61 | qfq | 10,693,517 | 226,778,205 | 1.05% |
| 2025-01-16 | 20.98 | 21.57 | 20.88 | 21.02 | 20.39 | qfq | 10,457,611 | 221,634,600 | 0.86% |
| 2025-01-15 | 21.00 | 21.12 | 20.83 | 20.84 | 20.22 | qfq | 9,301,705 | 194,754,666 | -0.95% |
| 2025-01-14 | 19.90 | 21.08 | 19.70 | 21.04 | 20.41 | qfq | 15,225,116 | 313,613,322 | 6.59% |
| 2025-01-13 | 19.20 | 19.88 | 18.96 | 19.74 | 19.15 | qfq | 8,752,162 | 171,026,707 | 1.39% |
| 2025-01-10 | 20.01 | 20.31 | 19.47 | 19.47 | 18.89 | qfq | 8,402,240 | 167,241,080 | -3.13% |
| 2025-01-09 | 19.75 | 20.38 | 19.75 | 20.10 | 19.50 | qfq | 8,659,940 | 174,500,268 | 0.75% |
| 2025-01-08 | 20.16 | 20.23 | 19.31 | 19.95 | 19.36 | qfq | 12,612,755 | 249,885,992 | -1.68% |
| 2025-01-07 | 19.97 | 20.37 | 19.95 | 20.29 | 19.69 | qfq | 10,042,100 | 202,846,253 | 2.06% |
| 2025-01-06 | 19.80 | 20.04 | 19.53 | 19.88 | 19.29 | qfq | 11,395,180 | 225,926,632 | 0.15% |
| 2025-01-03 | 21.13 | 21.18 | 19.76 | 19.85 | 19.26 | qfq | 16,405,460 | 333,973,573 | -5.43% |
| 2025-01-02 | 21.67 | 21.96 | 20.70 | 20.99 | 20.37 | qfq | 13,750,604 | 293,571,382 | -3.09% |
| 2024-12-31 | 23.20 | 23.35 | 21.66 | 21.66 | 21.02 | qfq | 20,488,887 | 456,270,979 | -6.40% |
| 2024-12-30 | 23.21 | 23.63 | 22.88 | 23.14 | 22.45 | qfq | 10,577,812 | 246,115,677 | -0.69% |
| 2024-12-27 | 23.20 | 23.96 | 22.93 | 23.30 | 22.61 | qfq | 14,364,138 | 338,380,084 | 0.43% |
| 2024-12-26 | 23.08 | 23.47 | 23.07 | 23.20 | 22.51 | qfq | 9,789,200 | 228,084,449 | 0.13% |
| 2024-12-25 | 24.10 | 24.10 | 22.88 | 23.17 | 22.48 | qfq | 15,569,440 | 363,714,671 | -4.61% |
| 2024-12-24 | 24.09 | 24.36 | 23.55 | 24.29 | 23.57 | qfq | 13,296,978 | 318,338,516 | 0.87% |
| 2024-12-23 | 24.69 | 24.94 | 24.00 | 24.08 | 23.17 | qfq | 15,069,487 | 367,891,527 | -3.37% |
| 2024-12-20 | 24.80 | 25.19 | 24.35 | 24.92 | 23.98 | qfq | 20,436,631 | 507,111,923 | -0.08% |
| 2024-12-19 | 23.55 | 25.19 | 23.36 | 24.94 | 24.00 | qfq | 23,614,581 | 573,801,346 | 5.10% |
| 2024-12-18 | 23.48 | 24.05 | 23.24 | 23.73 | 22.83 | qfq | 12,197,332 | 289,655,265 | 1.41% |
| 2024-12-17 | 23.93 | 23.99 | 23.32 | 23.40 | 22.52 | qfq | 12,726,820 | 300,628,543 | -2.01% |
| 2024-12-16 | 24.78 | 24.87 | 23.69 | 23.88 | 22.98 | qfq | 17,701,907 | 426,820,447 | -3.59% |
| 2024-12-13 | 25.35 | 25.52 | 24.77 | 24.77 | 23.83 | qfq | 18,088,763 | 454,255,995 | -3.20% |
| 2024-12-12 | 25.45 | 25.60 | 24.91 | 25.59 | 24.62 | qfq | 20,331,018 | 515,181,110 | 0.75% |
| 2024-12-11 | 25.36 | 25.51 | 25.06 | 25.40 | 24.44 | qfq | 17,279,207 | 437,091,145 | 0.36% |
| 2024-12-10 | 25.78 | 26.20 | 25.21 | 25.31 | 24.35 | qfq | 34,168,749 | 878,619,176 | 2.35% |
| 2024-12-09 | 25.45 | 25.45 | 24.53 | 24.73 | 23.80 | qfq | 16,238,877 | 404,062,717 | -2.18% |
| 2024-12-06 | 25.00 | 25.67 | 24.60 | 25.28 | 24.32 | qfq | 21,355,769 | 537,253,669 | 1.12% |
| 2024-12-05 | 24.55 | 25.30 | 24.52 | 25.00 | 24.06 | qfq | 14,308,924 | 358,051,608 | 1.21% |
| 2024-12-04 | 25.08 | 25.25 | 24.51 | 24.70 | 23.77 | qfq | 15,421,119 | 383,312,322 | -2.06% |
| 2024-12-03 | 25.50 | 25.59 | 24.75 | 25.22 | 24.27 | qfq | 21,750,587 | 547,715,501 | -1.56% |
| 2024-12-02 | 25.60 | 25.84 | 25.11 | 25.62 | 24.65 | qfq | 26,903,134 | 686,728,482 | -0.19% |
| 2024-11-29 | 24.56 | 26.19 | 24.46 | 25.67 | 24.70 | qfq | 39,256,219 | 997,506,370 | 4.73% |
| 2024-11-28 | 25.23 | 25.97 | 24.42 | 24.51 | 23.58 | qfq | 35,227,805 | 887,239,065 | 1.11% |
| 2024-11-27 | 23.20 | 24.26 | 22.70 | 24.24 | 23.32 | qfq | 18,773,820 | 440,111,138 | 4.12% |
| 2024-11-26 | 23.70 | 24.05 | 23.26 | 23.28 | 22.40 | qfq | 12,544,475 | 296,877,121 | -1.90% |
| 2024-11-25 | 23.63 | 23.91 | 23.01 | 23.73 | 22.83 | qfq | 16,875,173 | 394,383,658 | 0.42% |
| 2024-11-22 | 24.60 | 25.20 | 23.60 | 23.63 | 22.74 | qfq | 23,498,937 | 576,381,713 | -4.60% |
| 2024-11-21 | 25.02 | 25.18 | 24.39 | 24.77 | 23.83 | qfq | 25,139,904 | 622,687,063 | -1.94% |
| 2024-11-20 | 24.75 | 25.63 | 24.68 | 25.26 | 24.31 | qfq | 22,879,219 | 575,546,162 | 1.36% |
| 2024-11-19 | 24.18 | 24.95 | 23.91 | 24.92 | 23.98 | qfq | 22,936,616 | 560,165,922 | 2.55% |
| 2024-11-18 | 27.20 | 27.20 | 23.92 | 24.30 | 23.38 | qfq | 44,550,116 | 1,106,685,412 | -11.96% |
| 2024-11-15 | 27.38 | 28.50 | 27.25 | 27.60 | 26.56 | qfq | 45,918,907 | 1,278,777,989 | 2.11% |
| 2024-11-14 | 27.20 | 28.25 | 26.80 | 27.03 | 26.01 | qfq | 32,708,044 | 901,600,434 | -0.84% |
| 2024-11-13 | 27.54 | 27.65 | 26.75 | 27.26 | 26.23 | qfq | 27,964,061 | 758,008,534 | -2.54% |
| 2024-11-12 | 28.61 | 29.20 | 27.20 | 27.97 | 26.91 | qfq | 40,036,029 | 1,134,058,869 | -0.53% |
| 2024-11-11 | 26.90 | 28.48 | 26.55 | 28.12 | 27.06 | qfq | 42,357,146 | 1,167,158,792 | 3.80% |
| 2024-11-08 | 27.65 | 28.50 | 27.09 | 27.09 | 26.07 | qfq | 43,289,175 | 1,202,643,305 | -0.37% |
| 2024-11-07 | 26.55 | 27.22 | 26.25 | 27.19 | 26.16 | qfq | 33,576,560 | 896,876,145 | 0.63% |
| 2024-11-06 | 26.06 | 27.58 | 26.00 | 27.02 | 26.00 | qfq | 48,885,179 | 1,314,779,454 | 3.72% |
| 2024-11-05 | 24.93 | 26.37 | 24.72 | 26.05 | 25.07 | qfq | 40,012,282 | 1,034,532,488 | 4.49% |
| 2024-11-04 | 24.48 | 25.03 | 24.45 | 24.93 | 23.99 | qfq | 24,576,939 | 608,132,829 | 1.84% |
| 2024-11-01 | 26.98 | 26.98 | 24.41 | 24.48 | 23.55 | qfq | 56,770,867 | 1,436,219,536 | -10.98% |
| 2024-10-31 | 26.81 | 27.88 | 26.35 | 27.50 | 26.46 | qfq | 42,655,348 | 1,166,577,580 | 2.00% |
| 2024-10-30 | 26.78 | 27.65 | 26.60 | 26.96 | 25.94 | qfq | 30,440,139 | 821,312,056 | -0.96% |
| 2024-10-29 | 28.30 | 28.39 | 27.18 | 27.22 | 26.19 | qfq | 49,153,298 | 1,363,937,262 | -5.78% |
| 2024-10-28 | 27.34 | 29.23 | 26.62 | 28.89 | 27.80 | qfq | 69,899,102 | 1,938,587,244 | 1.87% |
| 2024-10-25 | 28.11 | 28.90 | 27.80 | 28.36 | 27.29 | qfq | 49,734,369 | 1,406,325,089 | 0.96% |
| 2024-10-24 | 28.37 | 28.98 | 27.91 | 28.09 | 27.03 | qfq | 48,603,186 | 1,370,051,310 | -3.64% |
| 2024-10-23 | 30.10 | 32.25 | 28.86 | 29.15 | 28.05 | qfq | 85,569,937 | 2,615,375,764 | -4.96% |
| 2024-10-22 | 35.30 | 35.80 | 30.36 | 30.67 | 29.51 | qfq | 103,474,642 | 3,323,825,648 | -9.71% |
| 2024-10-21 | 29.01 | 33.97 | 28.55 | 33.97 | 32.69 | qfq | 108,218,413 | 3,372,065,597 | 19.99% |
| 2024-10-18 | 27.00 | 29.30 | 26.78 | 28.31 | 27.24 | qfq | 90,000,178 | 2,543,761,146 | 2.76% |
| 2024-10-17 | 26.71 | 28.53 | 26.01 | 27.55 | 26.51 | qfq | 81,137,159 | 2,210,057,862 | 4.20% |
| 2024-10-16 | 24.51 | 27.44 | 24.37 | 26.44 | 25.44 | qfq | 65,670,358 | 1,704,236,349 | 3.08% |
| 2024-10-15 | 24.05 | 29.28 | 23.91 | 25.65 | 24.68 | qfq | 104,802,414 | 2,781,026,598 | 3.01% |
| 2024-10-14 | 25.45 | 25.65 | 22.90 | 24.90 | 23.96 | qfq | 69,392,867 | 1,670,780,867 | 0.52% |
| 2024-10-11 | 24.11 | 26.20 | 24.00 | 24.77 | 23.83 | qfq | 70,419,044 | 1,767,101,486 | -0.40% |
| 2024-10-10 | 27.28 | 27.80 | 23.99 | 24.87 | 23.93 | qfq | 61,663,312 | 1,556,717,458 | -5.55% |
| 2024-10-09 | 26.00 | 29.99 | 25.02 | 26.33 | 25.33 | qfq | 88,390,525 | 2,393,182,206 | -3.62% |
| 2024-10-08 | 27.32 | 27.32 | 24.79 | 27.32 | 26.29 | qfq | 76,347,618 | 2,050,053,485 | 19.98% |
| 2024-09-30 | 19.86 | 22.79 | 19.86 | 22.77 | 21.91 | qfq | 66,707,294 | 1,432,010,783 | 19.09% |
| 2024-09-27 | 18.50 | 19.60 | 18.23 | 19.12 | 18.40 | qfq | 53,088,956 | 1,002,980,390 | 5.93% |
| 2024-09-26 | 17.50 | 18.08 | 17.32 | 18.05 | 17.37 | qfq | 46,716,780 | 824,644,108 | 1.69% |
| 2024-09-25 | 16.65 | 18.27 | 16.63 | 17.75 | 17.08 | qfq | 60,853,998 | 1,065,272,843 | 7.77% |
| 2024-09-24 | 16.02 | 16.49 | 15.61 | 16.47 | 15.85 | qfq | 29,527,767 | 476,817,962 | 3.65% |
| 2024-09-23 | 16.00 | 16.19 | 15.88 | 15.89 | 15.29 | qfq | 18,151,696 | 290,733,491 | -1.00% |
| 2024-09-20 | 15.84 | 16.24 | 15.70 | 16.05 | 15.44 | qfq | 28,238,971 | 452,429,619 | 1.84% |
| 2024-09-19 | 14.89 | 16.17 | 14.76 | 15.76 | 15.16 | qfq | 32,384,247 | 501,652,077 | 6.92% |
| 2024-09-18 | 14.98 | 15.07 | 14.43 | 14.74 | 14.18 | qfq | 13,620,276 | 200,284,233 | -1.54% |
| 2024-09-13 | 15.46 | 15.51 | 14.95 | 14.97 | 14.40 | qfq | 17,280,000 | 261,612,170 | -3.23% |
| 2024-09-12 | 15.63 | 15.90 | 15.44 | 15.47 | 14.89 | qfq | 14,234,498 | 223,082,551 | -0.39% |
| 2024-09-11 | 15.70 | 15.76 | 15.38 | 15.53 | 14.94 | qfq | 14,770,482 | 229,191,297 | -2.14% |
| 2024-09-10 | 15.70 | 15.93 | 15.25 | 15.87 | 15.27 | qfq | 17,777,903 | 276,475,251 | 1.60% |
| 2024-09-09 | 15.86 | 16.04 | 15.52 | 15.62 | 15.03 | qfq | 19,007,618 | 299,389,854 | -2.56% |
| 2024-09-06 | 16.57 | 16.83 | 15.99 | 16.03 | 15.42 | qfq | 33,470,902 | 546,763,346 | -3.43% |
| 2024-09-05 | 16.15 | 17.08 | 16.15 | 16.60 | 15.97 | qfq | 42,467,507 | 708,630,295 | 5.46% |
| 2024-09-04 | 15.71 | 16.09 | 15.58 | 15.74 | 15.15 | qfq | 17,159,242 | 270,764,257 | -1.50% |
| 2024-09-03 | 15.78 | 16.12 | 15.70 | 15.98 | 15.38 | qfq | 18,508,300 | 294,869,105 | 1.65% |
| 2024-09-02 | 16.24 | 16.52 | 15.68 | 15.72 | 15.13 | qfq | 26,055,545 | 420,201,302 | -3.85% |
| 2024-08-30 | 15.99 | 16.95 | 15.91 | 16.35 | 15.73 | qfq | 32,163,168 | 529,776,733 | 1.93% |
| 2024-08-29 | 15.67 | 16.11 | 15.55 | 16.04 | 15.43 | qfq | 22,707,956 | 360,820,647 | 2.04% |
| 2024-08-28 | 15.68 | 15.84 | 15.42 | 15.72 | 15.13 | qfq | 18,960,760 | 296,400,804 | -0.95% |
| 2024-08-27 | 15.65 | 16.05 | 15.53 | 15.87 | 15.27 | qfq | 26,340,326 | 416,577,139 | 0.76% |
| 2024-08-26 | 15.58 | 15.83 | 15.29 | 15.75 | 15.15 | qfq | 25,684,162 | 400,091,166 | 0.70% |
| 2024-08-23 | 15.13 | 15.88 | 15.13 | 15.64 | 15.05 | qfq | 32,863,826 | 512,338,369 | 3.23% |
| 2024-08-22 | 15.34 | 15.97 | 15.13 | 15.15 | 14.58 | qfq | 29,515,402 | 459,410,006 | -1.56% |
| 2024-08-21 | 15.30 | 15.65 | 15.18 | 15.39 | 14.81 | qfq | 24,977,945 | 384,727,941 | 0.07% |
| 2024-08-20 | 16.00 | 16.08 | 15.21 | 15.38 | 14.80 | qfq | 44,662,150 | 692,598,813 | -6.28% |
| 2024-08-19 | 14.85 | 16.65 | 14.80 | 16.41 | 15.79 | qfq | 53,212,467 | 845,940,863 | 12.47% |
| 2024-08-16 | 14.68 | 14.75 | 14.55 | 14.59 | 14.04 | qfq | 8,468,107 | 123,970,959 | -0.14% |
| 2024-08-15 | 14.40 | 14.95 | 14.27 | 14.61 | 14.06 | qfq | 11,606,534 | 170,300,262 | 1.18% |
| 2024-08-14 | 14.60 | 14.64 | 14.43 | 14.44 | 13.89 | qfq | 5,135,797 | 74,581,756 | -1.23% |
| 2024-08-13 | 14.48 | 14.65 | 14.38 | 14.62 | 14.07 | qfq | 5,917,112 | 85,855,307 | 0.90% |
| 2024-08-12 | 14.60 | 14.72 | 14.45 | 14.49 | 13.94 | qfq | 6,497,400 | 94,515,870 | -0.89% |
| 2024-08-09 | 14.83 | 15.01 | 14.62 | 14.62 | 14.07 | qfq | 6,321,136 | 93,390,558 | -0.75% |
| 2024-08-08 | 14.78 | 14.89 | 14.47 | 14.73 | 14.17 | qfq | 8,276,886 | 121,200,343 | -0.61% |
| 2024-08-07 | 15.00 | 15.08 | 14.74 | 14.82 | 14.26 | qfq | 7,832,532 | 116,586,027 | -1.72% |
| 2024-08-06 | 14.70 | 15.15 | 14.70 | 15.08 | 14.51 | qfq | 13,120,339 | 196,508,706 | 4.00% |
| 2024-08-05 | 15.15 | 15.47 | 14.50 | 14.50 | 13.95 | qfq | 14,624,003 | 218,301,602 | -4.92% |
| 2024-08-02 | 15.49 | 15.59 | 15.23 | 15.25 | 14.67 | qfq | 10,975,603 | 169,087,687 | -2.43% |
| 2024-08-01 | 15.83 | 16.07 | 15.55 | 15.63 | 15.04 | qfq | 12,863,708 | 202,586,241 | -1.76% |
| 2024-07-31 | 15.00 | 15.95 | 14.93 | 15.91 | 15.31 | qfq | 16,823,856 | 262,161,779 | 6.00% |
| 2024-07-30 | 15.10 | 15.25 | 14.88 | 15.01 | 14.44 | qfq | 10,623,311 | 159,866,357 | -1.25% |
| 2024-07-29 | 15.26 | 15.58 | 15.04 | 15.20 | 14.63 | qfq | 11,389,186 | 173,910,733 | 0.40% |
| 2024-07-26 | 14.96 | 15.18 | 14.91 | 15.14 | 14.57 | qfq | 7,502,885 | 113,026,965 | 1.20% |
| 2024-07-25 | 14.88 | 15.31 | 14.84 | 14.96 | 14.39 | qfq | 8,615,958 | 129,635,254 | 0.07% |
| 2024-07-24 | 15.15 | 15.27 | 14.93 | 14.95 | 14.38 | qfq | 8,112,500 | 122,408,934 | -1.39% |
| 2024-07-23 | 15.69 | 15.71 | 15.15 | 15.16 | 14.59 | qfq | 7,328,088 | 113,263,603 | -3.56% |
| 2024-07-22 | 15.64 | 15.88 | 15.60 | 15.72 | 15.13 | qfq | 7,668,192 | 120,751,059 | 0.45% |
| 2024-07-19 | 15.50 | 15.87 | 15.41 | 15.65 | 15.06 | qfq | 7,111,531 | 111,466,819 | 0.77% |
| 2024-07-18 | 15.50 | 15.61 | 15.08 | 15.53 | 14.94 | qfq | 9,279,000 | 142,083,065 | -0.45% |
| 2024-07-17 | 15.82 | 15.89 | 15.60 | 15.60 | 15.01 | qfq | 6,640,229 | 104,341,146 | -1.58% |
| 2024-07-16 | 15.74 | 15.96 | 15.62 | 15.85 | 15.25 | qfq | 7,407,919 | 117,211,384 | 0.96% |
| 2024-07-15 | 15.96 | 15.96 | 15.61 | 15.70 | 15.11 | qfq | 7,173,602 | 112,870,902 | -1.88% |
| 2024-07-12 | 16.37 | 16.37 | 15.95 | 16.00 | 15.40 | qfq | 8,691,225 | 139,999,046 | -2.20% |
| 2024-07-11 | 16.15 | 16.39 | 15.99 | 16.36 | 15.74 | qfq | 11,588,510 | 188,241,708 | 4.07% |
| 2024-07-10 | 15.69 | 15.98 | 15.60 | 15.72 | 15.13 | qfq | 8,252,349 | 130,518,869 | -0.51% |
| 2024-07-09 | 15.19 | 15.89 | 15.09 | 15.80 | 15.20 | qfq | 12,214,146 | 189,279,245 | 4.02% |
| 2024-07-08 | 15.73 | 15.75 | 15.17 | 15.19 | 14.62 | qfq | 10,243,400 | 157,232,829 | -3.68% |
| 2024-07-05 | 15.75 | 15.93 | 15.51 | 15.77 | 15.17 | qfq | 9,050,875 | 142,408,392 | 0.06% |
| 2024-07-04 | 16.20 | 16.42 | 15.69 | 15.76 | 15.16 | qfq | 10,682,371 | 171,063,280 | -2.23% |
| 2024-07-03 | 16.91 | 16.93 | 16.10 | 16.12 | 15.51 | qfq | 16,202,582 | 265,129,673 | -4.67% |
| 2024-07-02 | 16.83 | 17.29 | 16.83 | 16.91 | 16.27 | qfq | 14,655,145 | 250,270,707 | 0.12% |
| 2024-07-01 | 16.67 | 16.96 | 16.57 | 16.89 | 16.25 | qfq | 10,089,168 | 169,333,270 | 1.50% |
| 2024-06-28 | 16.74 | 17.10 | 16.57 | 16.64 | 16.01 | qfq | 11,511,366 | 194,308,957 | -0.78% |
| 2024-06-27 | 17.32 | 17.42 | 16.75 | 16.77 | 16.14 | qfq | 10,164,083 | 173,137,455 | -3.62% |
| 2024-06-26 | 16.55 | 17.44 | 16.41 | 17.40 | 16.74 | qfq | 11,760,668 | 199,602,757 | 4.63% |
| 2024-06-25 | 16.93 | 17.12 | 16.46 | 16.63 | 16.00 | qfq | 9,532,559 | 159,426,103 | -1.48% |
| 2024-06-24 | 17.39 | 17.46 | 16.70 | 16.88 | 16.24 | qfq | 15,250,531 | 258,856,984 | -3.93% |
| 2024-06-21 | 17.75 | 17.80 | 17.36 | 17.57 | 16.91 | qfq | 16,479,659 | 289,307,592 | -1.68% |
| 2024-06-20 | 19.12 | 19.12 | 17.68 | 17.87 | 17.19 | qfq | 22,504,520 | 408,472,350 | -7.12% |
| 2024-06-19 | 19.14 | 19.49 | 19.09 | 19.24 | 18.51 | qfq | 10,054,009 | 194,194,916 | 0.52% |
| 2024-06-18 | 18.88 | 19.28 | 18.78 | 19.14 | 18.42 | qfq | 8,571,041 | 163,785,578 | 1.75% |
| 2024-06-17 | 19.21 | 19.24 | 18.73 | 18.81 | 18.10 | qfq | 10,219,496 | 193,453,983 | -5.52% |
| 2024-06-14 | 19.53 | 19.97 | 19.47 | 19.91 | 18.51 | qfq | 10,549,737 | 208,731,744 | 1.53% |
| 2024-06-13 | 19.65 | 19.74 | 19.46 | 19.61 | 18.23 | qfq | 7,005,933 | 137,232,955 | -0.20% |
| 2024-06-12 | 19.39 | 19.74 | 19.29 | 19.65 | 18.27 | qfq | 9,451,357 | 185,080,798 | 1.08% |
| 2024-06-11 | 18.70 | 19.48 | 18.52 | 19.44 | 18.08 | qfq | 9,231,939 | 176,495,710 | 3.29% |
| 2024-06-07 | 18.82 | 19.06 | 18.60 | 18.82 | 17.50 | qfq | 6,594,220 | 124,072,550 | 1.29% |
| 2024-06-06 | 19.26 | 19.33 | 18.58 | 18.58 | 17.28 | qfq | 9,914,080 | 186,598,958 | -3.23% |
| 2024-06-05 | 19.20 | 19.56 | 19.19 | 19.20 | 17.85 | qfq | 6,809,364 | 131,999,492 | -0.62% |
| 2024-06-04 | 18.95 | 19.35 | 18.86 | 19.32 | 17.96 | qfq | 7,421,600 | 141,948,541 | 1.79% |
| 2024-06-03 | 19.52 | 19.57 | 18.78 | 18.98 | 17.65 | qfq | 12,520,577 | 239,001,357 | -3.51% |
| 2024-05-31 | 19.18 | 19.69 | 19.18 | 19.67 | 18.29 | qfq | 9,207,076 | 179,710,850 | 2.55% |
| 2024-05-30 | 19.19 | 19.36 | 18.87 | 19.18 | 17.83 | qfq | 5,210,525 | 99,866,875 | -0.36% |
| 2024-05-29 | 19.15 | 19.30 | 19.03 | 19.25 | 17.90 | qfq | 5,753,306 | 110,282,175 | 0.94% |
| 2024-05-28 | 19.53 | 19.54 | 19.07 | 19.07 | 17.73 | qfq | 7,426,150 | 143,098,190 | -2.60% |
| 2024-05-27 | 19.67 | 19.77 | 19.20 | 19.58 | 18.21 | qfq | 10,032,120 | 194,826,459 | 0.10% |
| 2024-05-24 | 19.81 | 19.89 | 19.44 | 19.56 | 18.19 | qfq | 9,516,725 | 186,779,221 | -1.46% |
| 2024-05-23 | 20.24 | 20.25 | 19.84 | 19.85 | 18.46 | qfq | 8,123,636 | 161,849,658 | -2.12% |
| 2024-05-22 | 20.22 | 20.47 | 20.12 | 20.28 | 18.86 | qfq | 7,286,497 | 147,603,394 | 0.75% |
| 2024-05-21 | 20.88 | 20.88 | 19.90 | 20.13 | 18.72 | qfq | 16,748,851 | 338,515,439 | -3.59% |
| 2024-05-20 | 20.80 | 21.07 | 20.54 | 20.88 | 19.41 | qfq | 8,172,413 | 170,532,634 | 0.24% |
| 2024-05-17 | 20.81 | 20.87 | 20.38 | 20.83 | 19.37 | qfq | 6,982,343 | 144,395,608 | 0.10% |
| 2024-05-16 | 21.12 | 21.23 | 20.74 | 20.81 | 19.35 | qfq | 8,768,850 | 184,042,395 | -0.48% |
| 2024-05-15 | 21.00 | 21.25 | 20.72 | 20.91 | 19.44 | qfq | 5,399,062 | 113,408,032 | -0.81% |
| 2024-05-14 | 21.00 | 21.33 | 20.80 | 21.08 | 19.60 | qfq | 7,399,869 | 156,268,743 | 1.01% |
| 2024-05-13 | 21.07 | 21.13 | 20.62 | 20.87 | 19.41 | qfq | 7,644,470 | 159,529,733 | -1.88% |
| 2024-05-10 | 21.41 | 21.52 | 21.01 | 21.27 | 19.78 | qfq | 7,427,122 | 157,603,343 | -0.93% |
| 2024-05-09 | 21.02 | 21.55 | 21.02 | 21.47 | 19.96 | qfq | 8,605,300 | 183,891,059 | 1.75% |
| 2024-05-08 | 21.71 | 21.71 | 21.01 | 21.10 | 19.62 | qfq | 11,540,432 | 245,436,400 | -3.30% |
| 2024-05-07 | 22.08 | 22.25 | 21.59 | 21.82 | 20.29 | qfq | 10,852,373 | 237,402,402 | -1.13% |
| 2024-05-06 | 22.26 | 22.31 | 21.93 | 22.07 | 20.52 | qfq | 11,347,395 | 250,893,864 | 0.96% |
| 2024-04-30 | 22.06 | 22.24 | 21.67 | 21.86 | 20.33 | qfq | 12,047,974 | 263,882,670 | -1.80% |
| 2024-04-29 | 21.66 | 22.28 | 21.57 | 22.26 | 20.70 | qfq | 16,060,129 | 353,378,807 | 2.91% |
| 2024-04-26 | 21.51 | 21.91 | 21.51 | 21.63 | 20.11 | qfq | 15,826,727 | 343,668,736 | 0.75% |
| 2024-04-25 | 21.96 | 22.15 | 21.42 | 21.47 | 19.96 | qfq | 15,078,746 | 326,291,779 | -2.23% |
| 2024-04-24 | 21.88 | 22.98 | 21.62 | 21.96 | 20.42 | qfq | 27,717,937 | 613,351,077 | 5.27% |
| 2024-04-23 | 20.30 | 20.90 | 20.29 | 20.86 | 19.40 | qfq | 10,655,691 | 220,221,279 | 2.51% |
| 2024-04-22 | 20.30 | 20.73 | 19.98 | 20.35 | 18.92 | qfq | 5,857,009 | 119,227,920 | -0.97% |
| 2024-04-19 | 20.44 | 20.64 | 20.15 | 20.55 | 19.11 | qfq | 9,568,444 | 195,262,154 | -0.39% |
| 2024-04-18 | 20.60 | 20.97 | 20.30 | 20.63 | 19.18 | qfq | 10,488,418 | 217,334,077 | 0.19% |
| 2024-04-17 | 19.75 | 20.59 | 19.75 | 20.59 | 19.15 | qfq | 13,958,902 | 283,164,115 | 5.86% |
| 2024-04-16 | 20.50 | 20.64 | 19.40 | 19.45 | 18.09 | qfq | 11,484,542 | 228,758,694 | -5.63% |
| 2024-04-15 | 20.28 | 20.94 | 20.14 | 20.61 | 19.16 | qfq | 11,606,503 | 239,051,078 | 1.73% |
| 2024-04-12 | 20.44 | 20.69 | 20.23 | 20.26 | 18.84 | qfq | 5,691,319 | 116,099,402 | -0.78% |
| 2024-04-11 | 20.21 | 20.70 | 20.15 | 20.42 | 18.99 | qfq | 7,017,139 | 144,249,416 | 0.59% |
| 2024-04-10 | 20.70 | 20.74 | 20.14 | 20.30 | 18.88 | qfq | 6,597,382 | 134,699,715 | -1.69% |
| 2024-04-09 | 20.56 | 20.87 | 20.40 | 20.65 | 19.20 | qfq | 5,858,600 | 120,673,112 | 0.29% |
| 2024-04-08 | 20.80 | 21.03 | 20.50 | 20.59 | 19.15 | qfq | 8,851,880 | 184,103,197 | -0.48% |
| 2024-04-03 | 21.13 | 21.23 | 20.67 | 20.69 | 19.24 | qfq | 8,925,383 | 186,041,425 | -2.77% |
| 2024-04-02 | 21.95 | 21.95 | 21.10 | 21.28 | 19.79 | qfq | 11,668,534 | 249,402,079 | -3.14% |
| 2024-04-01 | 21.19 | 21.98 | 21.16 | 21.97 | 20.43 | qfq | 13,850,365 | 299,552,145 | 3.53% |
| 2024-03-29 | 21.46 | 21.50 | 20.68 | 21.22 | 19.73 | qfq | 16,612,569 | 348,174,905 | -1.71% |
| 2024-03-28 | 21.30 | 22.07 | 21.06 | 21.59 | 20.07 | qfq | 15,702,774 | 339,333,622 | 0.65% |
| 2024-03-27 | 22.41 | 22.70 | 21.31 | 21.45 | 19.94 | qfq | 11,251,169 | 245,999,123 | -4.67% |
| 2024-03-26 | 22.89 | 23.19 | 22.18 | 22.50 | 20.92 | qfq | 10,854,596 | 245,310,757 | -2.17% |
| 2024-03-25 | 23.18 | 23.97 | 23.00 | 23.00 | 21.39 | qfq | 13,740,568 | 324,190,907 | -1.03% |
| 2024-03-22 | 23.67 | 23.83 | 22.90 | 23.24 | 21.61 | qfq | 14,896,339 | 346,101,926 | -2.15% |
| 2024-03-21 | 23.96 | 24.25 | 23.72 | 23.75 | 22.08 | qfq | 9,543,922 | 228,257,592 | -1.17% |
| 2024-03-20 | 23.62 | 24.20 | 23.58 | 24.03 | 22.34 | qfq | 11,131,147 | 266,439,880 | 1.56% |
| 2024-03-19 | 24.00 | 24.00 | 23.60 | 23.66 | 22.00 | qfq | 9,781,554 | 232,869,716 | -1.70% |
| 2024-03-18 | 23.81 | 24.13 | 23.70 | 24.07 | 22.38 | qfq | 10,804,589 | 258,695,104 | 1.09% |
| 2024-03-15 | 23.57 | 23.83 | 23.30 | 23.81 | 22.14 | qfq | 7,751,771 | 182,837,314 | 1.19% |
| 2024-03-14 | 23.57 | 23.87 | 23.18 | 23.53 | 21.88 | qfq | 9,375,457 | 220,554,899 | -1.13% |
| 2024-03-13 | 24.03 | 24.18 | 23.58 | 23.80 | 22.13 | qfq | 14,023,029 | 334,675,915 | -1.29% |
| 2024-03-12 | 24.70 | 25.28 | 23.87 | 24.11 | 22.42 | qfq | 19,789,767 | 484,002,900 | -0.33% |
| 2024-03-11 | 23.70 | 24.23 | 23.62 | 24.19 | 22.49 | qfq | 10,726,885 | 256,841,742 | 0.75% |
| 2024-03-08 | 23.19 | 24.09 | 23.00 | 24.01 | 22.33 | qfq | 13,044,036 | 308,430,317 | 4.26% |
| 2024-03-07 | 23.67 | 24.05 | 23.03 | 23.03 | 21.41 | qfq | 11,995,278 | 281,724,146 | -2.62% |
| 2024-03-06 | 23.80 | 23.95 | 23.24 | 23.65 | 21.99 | qfq | 9,981,075 | 235,954,855 | -0.55% |
| 2024-03-05 | 23.88 | 24.13 | 23.45 | 23.78 | 22.11 | qfq | 15,467,601 | 368,096,971 | -1.74% |
| 2024-03-04 | 23.58 | 24.42 | 23.29 | 24.20 | 22.50 | qfq | 21,569,902 | 516,050,999 | 4.13% |
| 2024-03-01 | 23.10 | 23.37 | 22.84 | 23.24 | 21.61 | qfq | 15,011,266 | 347,405,306 | 1.04% |
| 2024-02-29 | 22.15 | 23.00 | 22.13 | 23.00 | 21.39 | qfq | 17,530,666 | 398,149,635 | 5.17% |
| 2024-02-28 | 23.42 | 23.82 | 21.87 | 21.87 | 20.34 | qfq | 20,361,307 | 467,863,025 | -6.86% |
| 2024-02-27 | 22.69 | 23.48 | 22.45 | 23.48 | 21.83 | qfq | 16,493,198 | 380,132,573 | 2.26% |
| 2024-02-26 | 22.69 | 23.35 | 22.57 | 22.96 | 21.35 | qfq | 15,913,695 | 365,414,393 | 1.41% |
| 2024-02-23 | 22.56 | 22.85 | 22.22 | 22.64 | 21.05 | qfq | 14,527,863 | 327,317,103 | 0.09% |
| 2024-02-22 | 21.66 | 22.94 | 21.66 | 22.62 | 21.03 | qfq | 18,248,813 | 410,083,570 | 4.00% |
| 2024-02-21 | 21.55 | 22.25 | 21.42 | 21.75 | 20.22 | qfq | 15,837,662 | 346,451,778 | -0.14% |
| 2024-02-20 | 21.65 | 22.06 | 21.45 | 21.78 | 20.25 | qfq | 13,887,687 | 302,954,690 | -1.18% |
| 2024-02-19 | 22.10 | 22.48 | 21.57 | 22.04 | 20.49 | qfq | 20,450,933 | 449,565,549 | 3.72% |
| 2024-02-08 | 20.45 | 21.65 | 20.32 | 21.25 | 19.76 | qfq | 20,654,345 | 438,910,239 | 3.86% |
| 2024-02-07 | 19.47 | 20.60 | 19.36 | 20.46 | 19.02 | qfq | 27,534,010 | 555,927,206 | 5.03% |
| 2024-02-06 | 17.95 | 19.99 | 17.93 | 19.48 | 18.11 | qfq | 21,657,266 | 412,664,833 | 5.75% |
| 2024-02-05 | 18.95 | 19.36 | 17.53 | 18.42 | 17.13 | qfq | 20,422,221 | 377,616,419 | -2.69% |
| 2024-02-02 | 19.32 | 19.85 | 18.17 | 18.93 | 17.60 | qfq | 18,122,820 | 345,068,616 | -2.67% |
| 2024-02-01 | 18.62 | 20.41 | 18.40 | 19.45 | 18.09 | qfq | 22,697,100 | 442,948,341 | 4.46% |
| 2024-01-31 | 18.87 | 19.36 | 18.51 | 18.62 | 17.31 | qfq | 12,789,713 | 241,612,324 | -2.10% |
| 2024-01-30 | 19.61 | 19.99 | 18.98 | 19.02 | 17.69 | qfq | 11,277,604 | 219,430,930 | -3.45% |
| 2024-01-29 | 20.49 | 20.55 | 19.40 | 19.70 | 18.32 | qfq | 19,978,346 | 396,202,430 | -3.38% |
| 2024-01-26 | 20.18 | 20.79 | 20.05 | 20.39 | 18.96 | qfq | 19,759,153 | 404,638,276 | 0.00% |
| 2024-01-25 | 19.10 | 20.65 | 18.82 | 20.39 | 18.96 | qfq | 32,918,420 | 653,821,061 | 6.81% |
| 2024-01-24 | 18.77 | 19.20 | 18.05 | 19.09 | 17.75 | qfq | 30,351,857 | 563,203,019 | 1.60% |
| 2024-01-23 | 18.38 | 19.55 | 18.38 | 18.79 | 17.47 | qfq | 36,959,079 | 694,943,037 | 7.37% |
| 2024-01-22 | 18.25 | 18.63 | 17.40 | 17.50 | 16.27 | qfq | 28,253,886 | 506,925,462 | -4.79% |
| 2024-01-19 | 22.00 | 22.00 | 17.78 | 18.38 | 17.09 | qfq | 60,628,087 | 1,148,174,768 | -16.98% |
| 2024-01-18 | 21.85 | 22.17 | 21.15 | 22.14 | 20.59 | qfq | 10,907,478 | 235,958,402 | 0.41% |
| 2024-01-17 | 22.70 | 22.80 | 22.03 | 22.05 | 20.50 | qfq | 4,698,209 | 105,381,903 | -2.99% |
| 2024-01-16 | 22.50 | 22.79 | 21.90 | 22.73 | 21.13 | qfq | 9,114,892 | 203,367,398 | 0.53% |
| 2024-01-15 | 22.23 | 23.20 | 22.23 | 22.61 | 21.02 | qfq | 7,455,200 | 169,337,261 | 0.98% |
| 2024-01-12 | 22.77 | 22.88 | 22.23 | 22.39 | 20.82 | qfq | 7,324,219 | 164,971,828 | -1.32% |
| 2024-01-11 | 21.56 | 23.19 | 21.51 | 22.69 | 21.10 | qfq | 15,556,154 | 351,137,803 | 5.24% |
| 2024-01-10 | 22.04 | 22.08 | 21.18 | 21.56 | 20.05 | qfq | 7,892,649 | 169,529,180 | -2.66% |
| 2024-01-09 | 22.34 | 22.83 | 21.93 | 22.15 | 20.60 | qfq | 6,485,200 | 145,040,771 | 0.05% |
| 2024-01-08 | 22.57 | 22.77 | 22.07 | 22.14 | 20.59 | qfq | 6,796,007 | 152,914,297 | -1.91% |
| 2024-01-05 | 23.80 | 23.83 | 22.38 | 22.57 | 20.99 | qfq | 10,082,560 | 232,283,266 | -5.29% |
| 2024-01-04 | 23.88 | 24.27 | 23.66 | 23.83 | 22.16 | qfq | 7,949,074 | 190,652,266 | -0.63% |
| 2024-01-03 | 23.93 | 24.20 | 23.50 | 23.98 | 22.30 | qfq | 8,400,314 | 200,833,633 | -0.08% |
| 2024-01-02 | 24.08 | 24.64 | 23.92 | 24.00 | 22.32 | qfq | 8,601,907 | 207,572,154 | -0.83% |
| 2023-12-29 | 23.75 | 24.34 | 23.60 | 24.20 | 22.50 | qfq | 9,215,379 | 221,670,544 | 2.07% |
| 2023-12-28 | 23.26 | 23.85 | 23.00 | 23.71 | 22.05 | qfq | 8,567,449 | 201,508,142 | 1.63% |
| 2023-12-27 | 23.02 | 23.39 | 22.90 | 23.33 | 21.69 | qfq | 6,762,062 | 156,801,971 | 1.08% |
| 2023-12-26 | 23.23 | 23.45 | 22.93 | 23.08 | 21.46 | qfq | 5,870,199 | 135,768,761 | -1.37% |
| 2023-12-25 | 23.51 | 23.74 | 23.23 | 23.40 | 21.76 | qfq | 5,285,731 | 123,801,167 | 0.39% |
| 2023-12-22 | 24.28 | 24.43 | 23.23 | 23.31 | 21.67 | qfq | 12,054,266 | 286,351,720 | -4.00% |
| 2023-12-21 | 23.80 | 24.47 | 23.55 | 24.28 | 22.58 | qfq | 8,291,589 | 199,725,666 | 1.42% |
| 2023-12-20 | 24.77 | 24.77 | 23.88 | 23.94 | 22.26 | qfq | 10,599,473 | 255,851,331 | -3.27% |
| 2023-12-19 | 24.50 | 25.02 | 24.20 | 24.75 | 23.01 | qfq | 7,579,654 | 186,922,394 | 0.61% |
| 2023-12-18 | 24.87 | 25.04 | 24.41 | 24.60 | 22.87 | qfq | 8,208,315 | 202,284,064 | -0.85% |
| 2023-12-15 | 24.94 | 25.20 | 24.43 | 24.81 | 23.07 | qfq | 7,223,203 | 179,103,872 | -0.56% |
| 2023-12-14 | 25.50 | 25.78 | 24.85 | 24.95 | 23.20 | qfq | 10,287,452 | 259,882,846 | -1.93% |
| 2023-12-13 | 25.67 | 25.98 | 25.38 | 25.44 | 23.65 | qfq | 11,659,254 | 298,576,033 | -1.43% |
| 2023-12-12 | 26.02 | 26.18 | 25.53 | 25.81 | 24.00 | qfq | 18,928,947 | 489,699,147 | 0.47% |
| 2023-12-11 | 25.52 | 25.85 | 25.08 | 25.69 | 23.89 | qfq | 14,970,852 | 381,251,370 | 0.75% |
| 2023-12-08 | 25.68 | 26.26 | 25.20 | 25.50 | 23.71 | qfq | 21,217,423 | 544,556,008 | -1.85% |
| 2023-12-07 | 24.31 | 26.35 | 24.31 | 25.98 | 24.16 | qfq | 36,778,701 | 948,393,966 | 8.48% |
| 2023-12-06 | 23.60 | 24.33 | 23.23 | 23.95 | 22.27 | qfq | 15,539,298 | 370,023,213 | 0.93% |
| 2023-12-05 | 24.35 | 24.44 | 23.48 | 23.73 | 22.06 | qfq | 11,139,798 | 266,189,546 | -3.10% |
| 2023-12-04 | 24.49 | 24.97 | 24.28 | 24.49 | 22.77 | qfq | 18,182,043 | 446,839,004 | -0.57% |
| 2023-12-01 | 22.56 | 24.82 | 22.45 | 24.63 | 22.90 | qfq | 24,390,057 | 583,750,446 | 9.47% |
| 2023-11-30 | 22.68 | 22.80 | 22.08 | 22.50 | 20.92 | qfq | 6,667,445 | 149,191,589 | -1.10% |
| 2023-11-29 | 22.55 | 23.09 | 22.22 | 22.75 | 21.15 | qfq | 7,496,304 | 170,191,628 | 0.75% |
| 2023-11-28 | 22.40 | 22.72 | 22.25 | 22.58 | 21.00 | qfq | 5,589,183 | 125,714,541 | 0.40% |
| 2023-11-27 | 22.46 | 22.73 | 22.28 | 22.49 | 20.91 | qfq | 6,416,497 | 144,047,084 | -0.35% |
| 2023-11-24 | 23.41 | 23.45 | 22.28 | 22.57 | 20.99 | qfq | 12,025,942 | 271,516,814 | -3.75% |
| 2023-11-23 | 23.15 | 23.70 | 22.88 | 23.45 | 21.80 | qfq | 7,122,833 | 166,241,082 | 1.30% |
| 2023-11-22 | 23.76 | 24.15 | 23.15 | 23.15 | 21.53 | qfq | 10,268,385 | 241,921,628 | -2.98% |
| 2023-11-21 | 24.30 | 24.46 | 23.80 | 23.86 | 22.19 | qfq | 7,693,640 | 185,555,312 | -1.73% |
| 2023-11-20 | 24.19 | 24.49 | 23.83 | 24.28 | 22.58 | qfq | 9,678,617 | 233,898,857 | 0.37% |
| 2023-11-17 | 23.86 | 24.27 | 23.85 | 24.19 | 22.49 | qfq | 8,586,176 | 206,884,011 | 1.04% |
| 2023-11-16 | 24.38 | 24.46 | 23.88 | 23.94 | 22.26 | qfq | 10,762,700 | 259,624,874 | -1.89% |
| 2023-11-15 | 24.60 | 24.75 | 24.05 | 24.40 | 22.69 | qfq | 13,062,474 | 318,632,830 | -0.29% |
| 2023-11-14 | 23.75 | 24.57 | 23.54 | 24.47 | 22.75 | qfq | 14,204,467 | 345,050,392 | 3.47% |
| 2023-11-13 | 23.60 | 24.45 | 23.51 | 23.65 | 21.99 | qfq | 13,705,827 | 328,385,316 | 0.90% |
| 2023-11-10 | 23.81 | 23.95 | 23.30 | 23.44 | 21.80 | qfq | 9,192,533 | 216,796,042 | -2.21% |
| 2023-11-09 | 23.63 | 24.50 | 23.51 | 23.97 | 22.29 | qfq | 15,504,137 | 372,988,480 | 1.14% |
| 2023-11-08 | 23.94 | 24.07 | 23.40 | 23.70 | 22.04 | qfq | 13,864,486 | 329,204,238 | 0.00% |
| 2023-11-07 | 23.30 | 23.97 | 23.08 | 23.70 | 22.04 | qfq | 18,643,570 | 441,495,566 | 1.37% |
| 2023-11-06 | 22.98 | 23.42 | 22.66 | 23.38 | 21.74 | qfq | 16,305,302 | 376,663,239 | 2.32% |
| 2023-11-03 | 22.35 | 23.00 | 22.35 | 22.85 | 21.25 | qfq | 11,249,085 | 255,790,154 | 2.19% |
| 2023-11-02 | 22.89 | 23.12 | 22.34 | 22.36 | 20.79 | qfq | 10,229,513 | 232,380,675 | -2.70% |
| 2023-11-01 | 23.16 | 23.43 | 22.83 | 22.98 | 21.37 | qfq | 11,108,772 | 256,130,622 | -1.20% |
| 2023-10-31 | 23.52 | 23.68 | 22.73 | 23.26 | 21.63 | qfq | 16,985,407 | 392,946,086 | -2.02% |
| 2023-10-30 | 22.80 | 23.98 | 22.38 | 23.74 | 22.07 | qfq | 24,733,041 | 572,787,795 | 3.35% |
| 2023-10-27 | 22.17 | 23.32 | 22.06 | 22.97 | 21.36 | qfq | 17,926,235 | 408,261,762 | 3.42% |
| 2023-10-26 | 21.66 | 22.55 | 21.62 | 22.21 | 20.65 | qfq | 15,301,512 | 339,083,422 | 2.02% |
| 2023-10-25 | 22.51 | 22.89 | 21.45 | 21.77 | 20.24 | qfq | 19,710,591 | 432,683,083 | -1.49% |
| 2023-10-24 | 21.14 | 22.46 | 20.83 | 22.10 | 20.55 | qfq | 15,834,722 | 346,728,761 | 5.64% |
| 2023-10-23 | 21.66 | 21.80 | 20.74 | 20.92 | 19.45 | qfq | 6,875,159 | 145,067,772 | -3.10% |
| 2023-10-20 | 22.16 | 22.55 | 21.51 | 21.59 | 20.07 | qfq | 8,250,855 | 180,474,335 | -3.49% |
| 2023-10-19 | 22.28 | 22.95 | 22.15 | 22.37 | 20.80 | qfq | 8,203,413 | 184,642,957 | 0.13% |
| 2023-10-18 | 22.80 | 23.05 | 21.99 | 22.34 | 20.77 | qfq | 10,063,700 | 224,653,010 | -2.36% |
| 2023-10-17 | 23.20 | 23.40 | 22.72 | 22.88 | 21.27 | qfq | 13,421,202 | 307,982,035 | -0.35% |
| 2023-10-16 | 23.73 | 23.73 | 22.66 | 22.96 | 21.35 | qfq | 11,104,933 | 256,467,747 | -3.53% |
| 2023-10-13 | 24.77 | 24.77 | 23.43 | 23.80 | 22.13 | qfq | 11,859,064 | 283,721,759 | -3.25% |
| 2023-10-12 | 24.90 | 24.99 | 24.32 | 24.60 | 22.87 | qfq | 9,235,426 | 226,864,094 | -1.01% |
| 2023-10-11 | 24.63 | 25.15 | 24.32 | 24.85 | 23.11 | qfq | 12,489,621 | 310,333,647 | 0.89% |
| 2023-10-10 | 25.17 | 25.27 | 24.40 | 24.63 | 22.90 | qfq | 12,414,430 | 306,521,526 | -1.64% |
| 2023-10-09 | 24.54 | 26.07 | 24.54 | 25.04 | 23.28 | qfq | 19,876,198 | 503,617,328 | 1.58% |
| 2023-09-28 | 23.91 | 25.10 | 23.89 | 24.65 | 22.92 | qfq | 19,543,039 | 480,868,869 | 3.01% |
| 2023-09-27 | 24.07 | 24.39 | 23.72 | 23.93 | 22.25 | qfq | 16,895,670 | 404,477,592 | -0.66% |
| 2023-09-26 | 22.17 | 24.70 | 22.17 | 24.09 | 22.40 | qfq | 28,037,881 | 669,190,318 | 7.50% |
| 2023-09-25 | 22.30 | 22.82 | 22.15 | 22.41 | 20.84 | qfq | 12,123,972 | 272,802,536 | 0.36% |
| 2023-09-22 | 21.00 | 22.57 | 20.82 | 22.33 | 20.76 | qfq | 22,543,405 | 496,541,456 | 6.43% |
| 2023-09-21 | 21.19 | 21.37 | 20.96 | 20.98 | 19.51 | qfq | 8,712,542 | 184,114,821 | -1.41% |
| 2023-09-20 | 21.55 | 21.73 | 21.25 | 21.28 | 19.79 | qfq | 6,321,866 | 135,562,572 | -1.16% |
| 2023-09-19 | 21.93 | 21.93 | 21.29 | 21.53 | 20.02 | qfq | 10,058,308 | 216,182,976 | -2.00% |
| 2023-09-18 | 21.99 | 22.28 | 21.50 | 21.97 | 20.43 | qfq | 9,267,663 | 203,856,938 | -0.14% |
| 2023-09-15 | 22.71 | 22.71 | 21.90 | 22.00 | 20.46 | qfq | 10,449,095 | 231,663,376 | -2.61% |
| 2023-09-14 | 22.85 | 23.00 | 22.45 | 22.59 | 21.00 | qfq | 10,577,389 | 239,702,738 | -1.14% |
| 2023-09-13 | 23.82 | 23.90 | 22.01 | 22.85 | 21.25 | qfq | 24,286,925 | 548,673,079 | -4.39% |
| 2023-09-12 | 24.13 | 24.22 | 23.72 | 23.90 | 22.22 | qfq | 6,528,000 | 156,097,129 | -0.54% |
| 2023-09-11 | 23.35 | 24.32 | 23.00 | 24.03 | 22.34 | qfq | 11,033,097 | 262,102,486 | 2.91% |
| 2023-09-08 | 23.31 | 23.63 | 23.01 | 23.35 | 21.71 | qfq | 6,701,799 | 156,500,108 | -0.30% |
| 2023-09-07 | 23.80 | 24.08 | 23.38 | 23.42 | 21.78 | qfq | 7,008,185 | 166,019,664 | -2.29% |
| 2023-09-06 | 23.51 | 24.14 | 23.24 | 23.97 | 22.29 | qfq | 10,268,471 | 244,689,507 | 1.27% |
| 2023-09-05 | 24.16 | 24.20 | 23.45 | 23.67 | 22.01 | qfq | 11,549,319 | 274,955,127 | -2.47% |
| 2023-09-04 | 24.28 | 24.53 | 23.96 | 24.27 | 22.57 | qfq | 11,292,115 | 272,986,160 | 0.50% |
| 2023-09-01 | 25.00 | 25.12 | 23.98 | 24.15 | 22.46 | qfq | 16,326,875 | 399,055,719 | -3.75% |
| 2023-08-31 | 25.11 | 25.58 | 24.87 | 25.09 | 23.33 | qfq | 13,591,100 | 340,978,780 | -0.79% |
| 2023-08-30 | 25.01 | 25.60 | 24.68 | 25.29 | 23.52 | qfq | 21,111,949 | 529,837,028 | 1.16% |
| 2023-08-29 | 23.85 | 25.32 | 23.61 | 25.00 | 23.25 | qfq | 24,540,191 | 606,508,910 | 3.52% |
| 2023-08-28 | 26.26 | 26.30 | 23.82 | 24.15 | 22.46 | qfq | 32,070,524 | 787,647,769 | 1.30% |
| 2023-08-25 | 24.22 | 24.97 | 23.60 | 23.84 | 22.17 | qfq | 21,047,211 | 508,432,062 | -3.40% |
| 2023-08-24 | 23.10 | 26.09 | 23.09 | 24.68 | 22.95 | qfq | 32,182,669 | 789,515,705 | 7.44% |
| 2023-08-23 | 23.67 | 24.38 | 22.95 | 22.97 | 21.36 | qfq | 15,874,825 | 370,059,371 | -4.89% |
| 2023-08-22 | 23.00 | 24.24 | 22.95 | 24.15 | 22.46 | qfq | 21,449,532 | 504,038,594 | 7.19% |
| 2023-08-21 | 22.79 | 23.37 | 22.50 | 22.53 | 20.95 | qfq | 13,450,497 | 307,604,178 | -2.09% |
| 2023-08-18 | 23.04 | 23.85 | 22.98 | 23.01 | 21.40 | qfq | 17,056,013 | 397,862,414 | -0.04% |
| 2023-08-17 | 23.90 | 23.90 | 22.83 | 23.02 | 21.40 | qfq | 22,381,691 | 519,268,179 | -3.60% |
| 2023-08-16 | 24.42 | 24.55 | 23.71 | 23.88 | 22.20 | qfq | 11,798,900 | 283,626,604 | -2.17% |
| 2023-08-15 | 25.79 | 25.85 | 24.25 | 24.41 | 22.70 | qfq | 20,084,756 | 497,170,210 | -5.61% |
| 2023-08-14 | 25.26 | 26.00 | 25.26 | 25.86 | 24.05 | qfq | 11,845,917 | 304,346,436 | 1.37% |
| 2023-08-11 | 26.20 | 26.59 | 25.40 | 25.51 | 23.72 | qfq | 13,698,016 | 354,622,849 | -3.22% |
| 2023-08-10 | 25.47 | 26.88 | 25.37 | 26.36 | 24.51 | qfq | 17,508,714 | 461,322,451 | 1.46% |
| 2023-08-09 | 26.10 | 26.98 | 25.80 | 25.98 | 24.16 | qfq | 16,539,933 | 436,444,682 | -1.22% |
| 2023-08-08 | 26.49 | 27.10 | 26.11 | 26.30 | 24.45 | qfq | 15,879,453 | 421,881,903 | -1.20% |
| 2023-08-07 | 26.43 | 27.08 | 25.93 | 26.62 | 24.75 | qfq | 26,784,424 | 712,437,834 | 1.56% |
| 2023-08-04 | 24.11 | 26.60 | 24.01 | 26.21 | 24.37 | qfq | 40,466,382 | 1,042,583,993 | 8.71% |
| 2023-08-03 | 23.97 | 24.48 | 23.75 | 24.11 | 22.42 | qfq | 8,596,021 | 206,485,840 | 0.29% |
| 2023-08-02 | 23.73 | 24.25 | 23.53 | 24.04 | 22.35 | qfq | 8,596,995 | 206,114,424 | 0.88% |
| 2023-08-01 | 24.45 | 24.45 | 23.31 | 23.83 | 22.16 | qfq | 16,884,352 | 400,787,808 | -2.66% |
| 2023-07-31 | 24.10 | 24.78 | 23.53 | 24.48 | 22.76 | qfq | 12,950,366 | 314,561,463 | 2.34% |
| 2023-07-28 | 23.70 | 24.44 | 23.60 | 23.92 | 22.24 | qfq | 13,925,167 | 334,209,655 | 0.25% |
| 2023-07-27 | 24.59 | 24.74 | 23.76 | 23.86 | 22.19 | qfq | 15,868,929 | 382,902,568 | -2.97% |
| 2023-07-26 | 25.71 | 25.86 | 24.43 | 24.59 | 22.86 | qfq | 20,854,543 | 518,899,442 | -5.20% |
| 2023-07-25 | 25.99 | 26.44 | 24.74 | 25.94 | 24.12 | qfq | 28,991,848 | 743,865,490 | 0.70% |
| 2023-07-24 | 26.77 | 27.04 | 24.61 | 25.76 | 23.95 | qfq | 35,541,809 | 911,797,146 | 4.50% |
| 2023-07-21 | 24.37 | 25.18 | 24.22 | 24.65 | 22.92 | qfq | 10,486,503 | 259,296,366 | 1.40% |
| 2023-07-20 | 24.99 | 25.10 | 24.27 | 24.31 | 22.60 | qfq | 10,327,759 | 253,756,209 | -1.98% |
| 2023-07-19 | 24.90 | 25.65 | 24.70 | 24.80 | 23.06 | qfq | 10,428,167 | 261,836,033 | -0.08% |
| 2023-07-18 | 25.37 | 25.45 | 24.68 | 24.82 | 23.08 | qfq | 12,318,293 | 307,900,041 | -1.59% |