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
信维通信300136.SZ
最近收盘价69.512026-07-17
最近交易日2026-07-17
成交量（股）74,336,479
成交额（元）5,440,046,631
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-15 | 2026-05-22 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-03 | 2025-07-11 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-14 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 77.56 | 78.50 | 69.12 | 69.51 | 69.51 | qfq | 74,336,479 | 5,440,046,631 | -12.07% |
| 2026-07-16 | 81.38 | 85.24 | 77.90 | 79.05 | 79.05 | qfq | 56,939,730 | 4,623,908,205 | -5.81% |
| 2026-07-15 | 95.00 | 96.00 | 83.83 | 83.93 | 83.93 | qfq | 63,253,883 | 5,583,138,850 | -6.43% |
| 2026-07-14 | 84.66 | 89.95 | 80.18 | 89.70 | 89.70 | qfq | 71,259,599 | 6,032,086,657 | 3.93% |
| 2026-07-13 | 96.00 | 96.99 | 86.31 | 86.31 | 86.31 | qfq | 87,828,924 | 7,905,552,517 | -13.15% |
| 2026-07-10 | 98.87 | 109.63 | 95.33 | 99.38 | 99.38 | qfq | 132,612,353 | 13,520,255,287 | -0.33% |
| 2026-07-09 | 91.02 | 100.45 | 87.29 | 99.71 | 99.71 | qfq | 65,320,051 | 6,022,990,544 | 10.94% |
| 2026-07-08 | 94.80 | 94.90 | 89.68 | 89.88 | 89.88 | qfq | 51,155,241 | 4,694,391,491 | -3.77% |
| 2026-07-07 | 93.00 | 96.60 | 92.20 | 93.40 | 93.40 | qfq | 45,310,291 | 4,264,542,652 | -0.29% |
| 2026-07-06 | 102.91 | 104.60 | 93.38 | 93.67 | 93.67 | qfq | 70,186,669 | 6,814,842,164 | -8.70% |
| 2026-07-03 | 101.00 | 107.18 | 100.99 | 102.60 | 102.60 | qfq | 65,021,437 | 6,769,447,831 | 1.57% |
| 2026-07-02 | 106.50 | 108.77 | 100.80 | 101.01 | 101.01 | qfq | 75,294,617 | 7,898,287,097 | -9.94% |
| 2026-07-01 | 120.50 | 123.36 | 109.64 | 112.16 | 112.16 | qfq | 100,256,445 | 11,591,868,763 | -5.95% |
| 2026-06-30 | 117.01 | 120.77 | 113.75 | 119.25 | 119.25 | qfq | 83,613,358 | 9,838,337,615 | 2.14% |
| 2026-06-29 | 121.40 | 129.44 | 115.93 | 116.75 | 116.75 | qfq | 116,166,131 | 14,088,155,967 | -1.22% |
| 2026-06-26 | 114.63 | 121.40 | 113.12 | 118.19 | 118.19 | qfq | 117,470,640 | 13,821,942,592 | 1.25% |
| 2026-06-25 | 103.00 | 117.56 | 102.30 | 116.73 | 116.73 | qfq | 155,929,834 | 17,088,370,274 | 13.20% |
| 2026-06-24 | 94.24 | 104.88 | 93.18 | 103.12 | 103.12 | qfq | 104,059,485 | 10,333,074,792 | 8.00% |
| 2026-06-23 | 95.91 | 98.79 | 93.00 | 95.48 | 95.48 | qfq | 86,863,831 | 8,278,806,443 | -3.87% |
| 2026-06-22 | 105.45 | 108.78 | 97.50 | 99.32 | 99.32 | qfq | 125,446,798 | 12,658,446,965 | -7.57% |
| 2026-06-18 | 102.50 | 110.80 | 101.58 | 107.45 | 107.45 | qfq | 121,906,129 | 12,991,003,619 | 1.79% |
| 2026-06-17 | 104.66 | 112.90 | 103.20 | 105.56 | 105.56 | qfq | 149,504,649 | 16,016,435,729 | 5.39% |
| 2026-06-16 | 104.49 | 106.80 | 99.50 | 100.16 | 100.16 | qfq | 118,248,725 | 12,177,930,842 | 2.52% |
| 2026-06-15 | 94.00 | 98.99 | 90.00 | 97.70 | 97.70 | qfq | 98,909,479 | 9,386,159,291 | 0.87% |
| 2026-06-12 | 102.87 | 105.00 | 96.16 | 96.86 | 96.86 | qfq | 94,088,495 | 9,499,874,609 | -2.44% |
| 2026-06-11 | 96.37 | 101.87 | 92.68 | 99.28 | 99.28 | qfq | 91,855,797 | 8,894,688,027 | 3.00% |
| 2026-06-10 | 100.86 | 103.90 | 95.30 | 96.39 | 96.39 | qfq | 74,368,596 | 7,309,075,617 | -6.42% |
| 2026-06-09 | 101.97 | 104.00 | 96.39 | 103.00 | 103.00 | qfq | 92,048,159 | 9,183,547,918 | -0.63% |
| 2026-06-08 | 101.36 | 110.18 | 101.36 | 103.65 | 103.65 | qfq | 108,477,281 | 11,470,270,075 | -2.52% |
| 2026-06-05 | 100.00 | 108.98 | 97.00 | 106.33 | 106.33 | qfq | 129,014,865 | 13,319,804,522 | 8.50% |
| 2026-06-04 | 93.00 | 98.50 | 93.00 | 98.00 | 98.00 | qfq | 67,973,366 | 6,580,274,665 | 2.51% |
| 2026-06-03 | 91.00 | 99.80 | 90.50 | 95.60 | 95.60 | qfq | 95,082,171 | 9,141,249,987 | 3.95% |
| 2026-06-02 | 92.08 | 93.99 | 88.00 | 91.97 | 91.97 | qfq | 80,751,319 | 7,384,278,139 | 0.48% |
| 2026-06-01 | 96.89 | 98.35 | 91.18 | 91.53 | 91.53 | qfq | 97,953,173 | 9,185,092,239 | -7.22% |
| 2026-05-29 | 111.00 | 112.48 | 95.51 | 98.65 | 98.65 | qfq | 139,777,776 | 14,387,917,386 | -13.22% |
| 2026-05-28 | 109.74 | 115.80 | 106.98 | 113.68 | 113.68 | qfq | 83,330,345 | 9,395,091,012 | 1.52% |
| 2026-05-27 | 113.70 | 114.99 | 107.01 | 111.98 | 111.98 | qfq | 91,188,818 | 10,191,817,250 | 1.50% |
| 2026-05-26 | 115.81 | 116.40 | 108.69 | 110.33 | 110.33 | qfq | 99,043,870 | 11,046,102,066 | -7.00% |
| 2026-05-25 | 122.00 | 124.55 | 113.80 | 118.63 | 118.63 | qfq | 112,108,502 | 13,338,807,445 | -0.29% |
| 2026-05-22 | 106.00 | 120.60 | 104.06 | 118.98 | 118.98 | qfq | 114,447,353 | 12,765,083,333 | 8.61% |
| 2026-05-21 | 113.00 | 118.00 | 108.00 | 109.55 | 109.50 | qfq | 115,860,250 | 13,074,884,292 | -2.54% |
| 2026-05-20 | 109.58 | 113.55 | 107.11 | 112.40 | 112.35 | qfq | 85,978,174 | 9,506,539,754 | 1.26% |
| 2026-05-19 | 111.97 | 114.36 | 108.68 | 111.00 | 110.95 | qfq | 91,811,721 | 10,193,443,577 | -0.67% |
| 2026-05-18 | 102.38 | 117.00 | 101.50 | 111.75 | 111.70 | qfq | 132,705,263 | 14,586,826,433 | 12.19% |
| 2026-05-15 | 103.80 | 104.77 | 97.32 | 99.61 | 99.56 | qfq | 112,799,404 | 11,335,826,846 | -2.83% |
| 2026-05-14 | 112.88 | 114.88 | 102.51 | 102.51 | 102.46 | qfq | 133,558,331 | 14,231,866,975 | -9.84% |
| 2026-05-13 | 108.55 | 114.88 | 108.55 | 113.70 | 113.65 | qfq | 87,022,112 | 9,787,092,619 | 4.03% |
| 2026-05-12 | 117.65 | 118.17 | 107.50 | 109.30 | 109.25 | qfq | 116,088,011 | 12,922,007,819 | -5.43% |
| 2026-05-11 | 106.80 | 116.60 | 105.78 | 115.57 | 115.52 | qfq | 109,804,143 | 12,238,415,589 | 14.03% |
| 2026-05-08 | 101.00 | 103.18 | 99.30 | 101.35 | 101.30 | qfq | 85,885,948 | 8,666,786,137 | -0.30% |
| 2026-05-07 | 97.00 | 103.83 | 95.66 | 101.65 | 101.60 | qfq | 108,643,283 | 10,881,315,015 | 4.55% |
| 2026-05-06 | 92.00 | 100.40 | 91.01 | 97.23 | 97.19 | qfq | 115,393,766 | 11,165,636,587 | 6.50% |
| 2026-04-30 | 84.90 | 91.98 | 83.03 | 91.30 | 91.26 | qfq | 122,837,778 | 10,831,945,207 | 6.77% |
| 2026-04-29 | 87.22 | 88.42 | 83.20 | 85.51 | 85.47 | qfq | 102,559,070 | 8,727,422,089 | -2.26% |
| 2026-04-28 | 88.00 | 90.97 | 85.60 | 87.49 | 87.45 | qfq | 94,912,643 | 8,354,141,488 | -1.10% |
| 2026-04-27 | 81.18 | 91.00 | 81.18 | 88.46 | 88.42 | qfq | 139,148,803 | 12,069,296,650 | 8.81% |
| 2026-04-24 | 83.00 | 87.98 | 81.18 | 81.30 | 81.26 | qfq | 149,466,275 | 12,680,364,335 | -2.53% |
| 2026-04-23 | 79.69 | 83.50 | 76.80 | 83.41 | 83.37 | qfq | 129,969,922 | 10,389,552,190 | 4.89% |
| 2026-04-22 | 77.10 | 79.97 | 75.75 | 79.52 | 79.48 | qfq | 107,528,074 | 8,458,931,571 | 3.22% |
| 2026-04-21 | 77.40 | 80.00 | 76.46 | 77.04 | 77.00 | qfq | 114,681,965 | 8,928,589,321 | -0.98% |
| 2026-04-20 | 71.67 | 79.00 | 71.58 | 77.80 | 77.76 | qfq | 154,459,326 | 11,696,243,750 | 3.86% |
| 2026-04-17 | 69.01 | 75.29 | 68.70 | 74.91 | 74.88 | qfq | 121,073,824 | 8,852,831,046 | 7.32% |
| 2026-04-16 | 68.01 | 70.70 | 68.01 | 69.80 | 69.77 | qfq | 75,138,778 | 5,204,811,537 | 1.90% |
| 2026-04-15 | 68.96 | 71.84 | 67.60 | 68.50 | 68.47 | qfq | 117,985,421 | 8,242,442,104 | -0.10% |
| 2026-04-14 | 64.26 | 68.62 | 63.81 | 68.57 | 68.54 | qfq | 110,878,170 | 7,398,617,544 | 7.92% |
| 2026-04-13 | 63.17 | 64.80 | 63.17 | 63.54 | 63.51 | qfq | 42,565,900 | 2,719,291,656 | -0.70% |
| 2026-04-10 | 64.00 | 65.77 | 63.83 | 63.99 | 63.96 | qfq | 58,478,052 | 3,777,952,412 | 0.06% |
| 2026-04-09 | 64.30 | 64.79 | 62.92 | 63.95 | 63.92 | qfq | 60,756,763 | 3,878,834,189 | -2.93% |
| 2026-04-08 | 62.56 | 65.88 | 62.55 | 65.88 | 65.85 | qfq | 88,995,275 | 5,753,501,099 | 8.57% |
| 2026-04-07 | 62.33 | 62.50 | 60.03 | 60.68 | 60.65 | qfq | 48,126,234 | 2,939,081,160 | -1.76% |
| 2026-04-03 | 63.38 | 64.98 | 61.50 | 61.77 | 61.74 | qfq | 67,694,151 | 4,275,746,059 | 0.41% |
| 2026-04-02 | 62.73 | 64.25 | 60.93 | 61.52 | 61.49 | qfq | 57,814,648 | 3,596,980,489 | -2.43% |
| 2026-04-01 | 66.00 | 66.20 | 62.70 | 63.05 | 63.02 | qfq | 80,137,813 | 5,116,977,608 | -2.94% |
| 2026-03-31 | 64.13 | 68.83 | 63.60 | 64.96 | 64.93 | qfq | 117,093,962 | 7,763,526,182 | 1.00% |
| 2026-03-30 | 61.30 | 64.99 | 61.10 | 64.32 | 64.29 | qfq | 86,690,311 | 5,522,567,342 | 2.80% |
| 2026-03-27 | 61.70 | 63.50 | 60.52 | 62.57 | 62.54 | qfq | 75,127,737 | 4,657,330,504 | -2.68% |
| 2026-03-26 | 65.60 | 66.00 | 62.51 | 64.29 | 64.26 | qfq | 107,908,134 | 6,896,058,594 | 3.00% |
| 2026-03-25 | 62.00 | 64.50 | 61.80 | 62.42 | 62.39 | qfq | 66,826,196 | 4,206,045,653 | 4.47% |
| 2026-03-24 | 60.22 | 60.39 | 57.87 | 59.75 | 59.72 | qfq | 48,017,324 | 2,838,194,832 | 0.91% |
| 2026-03-23 | 62.23 | 62.99 | 58.73 | 59.21 | 59.18 | qfq | 53,292,587 | 3,240,778,197 | -5.42% |
| 2026-03-20 | 64.96 | 65.32 | 62.58 | 62.60 | 62.57 | qfq | 46,646,958 | 2,983,201,445 | -2.69% |
| 2026-03-19 | 64.41 | 65.94 | 63.88 | 64.33 | 64.30 | qfq | 45,725,782 | 2,961,144,346 | -2.87% |
| 2026-03-18 | 63.73 | 66.50 | 62.57 | 66.23 | 66.20 | qfq | 66,404,538 | 4,312,425,699 | 5.76% |
| 2026-03-17 | 65.50 | 65.80 | 62.35 | 62.62 | 62.59 | qfq | 40,130,210 | 2,556,635,963 | -3.72% |
| 2026-03-16 | 63.10 | 65.15 | 62.35 | 65.04 | 65.01 | qfq | 53,564,509 | 3,414,595,776 | 1.42% |
| 2026-03-13 | 66.52 | 66.95 | 63.92 | 64.13 | 64.10 | qfq | 58,538,734 | 3,813,829,564 | -4.35% |
| 2026-03-12 | 68.06 | 69.20 | 66.12 | 67.05 | 67.02 | qfq | 52,273,141 | 3,516,005,129 | -2.26% |
| 2026-03-11 | 71.02 | 71.16 | 68.33 | 68.60 | 68.57 | qfq | 53,484,598 | 3,710,370,891 | -2.38% |
| 2026-03-10 | 69.95 | 71.98 | 69.66 | 70.27 | 70.24 | qfq | 58,698,012 | 4,149,773,616 | 1.49% |
| 2026-03-09 | 68.00 | 69.48 | 66.21 | 69.24 | 69.21 | qfq | 63,663,753 | 4,307,464,656 | 0.00% |
| 2026-03-06 | 69.60 | 70.99 | 68.60 | 69.24 | 69.21 | qfq | 50,487,392 | 3,525,907,142 | -0.97% |
| 2026-03-05 | 70.57 | 70.99 | 68.26 | 69.92 | 69.89 | qfq | 62,454,958 | 4,337,967,167 | 1.33% |
| 2026-03-04 | 68.50 | 71.00 | 68.37 | 69.00 | 68.97 | qfq | 63,701,237 | 4,435,794,861 | 0.73% |
| 2026-03-03 | 78.00 | 78.00 | 68.10 | 68.50 | 68.47 | qfq | 119,539,719 | 8,610,608,698 | -12.66% |
| 2026-03-02 | 76.59 | 81.69 | 76.12 | 78.43 | 78.39 | qfq | 112,757,763 | 8,891,488,558 | 2.40% |
| 2026-02-27 | 74.90 | 78.77 | 74.27 | 76.59 | 76.56 | qfq | 95,384,991 | 7,332,168,193 | 1.75% |
| 2026-02-26 | 73.53 | 76.18 | 72.80 | 75.27 | 75.24 | qfq | 75,274,678 | 5,651,406,764 | 0.86% |
| 2026-02-25 | 73.05 | 75.75 | 71.58 | 74.63 | 74.60 | qfq | 88,039,706 | 6,515,784,847 | 2.12% |
| 2026-02-24 | 73.31 | 74.84 | 72.02 | 73.08 | 73.05 | qfq | 57,589,132 | 4,238,247,224 | -0.16% |
| 2026-02-13 | 74.81 | 76.95 | 73.20 | 73.20 | 73.17 | qfq | 65,725,158 | 4,923,829,142 | -2.59% |
| 2026-02-12 | 75.98 | 76.80 | 74.67 | 75.15 | 75.12 | qfq | 82,081,167 | 6,191,515,801 | -1.38% |
| 2026-02-11 | 78.81 | 81.68 | 76.20 | 76.20 | 76.17 | qfq | 94,993,567 | 7,458,830,234 | -3.30% |
| 2026-02-10 | 81.50 | 81.80 | 77.01 | 78.80 | 78.76 | qfq | 92,845,930 | 7,329,154,291 | -4.08% |
| 2026-02-09 | 80.99 | 83.00 | 77.99 | 82.15 | 82.11 | qfq | 117,670,605 | 9,492,262,274 | 3.40% |
| 2026-02-06 | 78.66 | 83.73 | 78.66 | 79.45 | 79.41 | qfq | 120,982,645 | 9,795,614,139 | 2.09% |
| 2026-02-05 | 76.00 | 80.25 | 75.55 | 77.82 | 77.78 | qfq | 108,308,444 | 8,416,983,982 | -1.31% |
| 2026-02-04 | 87.72 | 88.99 | 78.00 | 78.85 | 78.81 | qfq | 192,055,175 | 15,910,827,782 | -11.87% |
| 2026-02-03 | 81.80 | 89.50 | 79.20 | 89.47 | 89.43 | qfq | 188,963,466 | 16,036,079,475 | 13.12% |
| 2026-02-02 | 83.09 | 86.20 | 79.00 | 79.09 | 79.05 | qfq | 139,257,303 | 11,496,537,197 | -1.17% |
| 2026-01-30 | 83.00 | 84.52 | 79.08 | 80.03 | 79.99 | qfq | 120,030,259 | 9,816,183,785 | -1.30% |
| 2026-01-29 | 81.00 | 84.66 | 80.60 | 81.08 | 81.04 | qfq | 114,407,071 | 9,459,738,084 | -1.30% |
| 2026-01-28 | 86.26 | 86.60 | 80.50 | 82.15 | 82.11 | qfq | 127,907,648 | 10,555,100,542 | -2.60% |
| 2026-01-27 | 82.28 | 88.01 | 82.25 | 84.34 | 84.30 | qfq | 141,610,256 | 12,058,140,313 | 0.29% |
| 2026-01-26 | 89.91 | 91.90 | 82.57 | 84.10 | 84.06 | qfq | 186,068,357 | 16,228,519,064 | -10.05% |
| 2026-01-23 | 82.00 | 94.58 | 81.00 | 93.50 | 93.46 | qfq | 198,582,797 | 17,708,692,803 | 15.43% |
| 2026-01-22 | 73.05 | 81.48 | 72.10 | 81.00 | 80.96 | qfq | 193,224,122 | 14,948,718,257 | 10.49% |
| 2026-01-21 | 80.00 | 82.05 | 73.03 | 73.31 | 73.28 | qfq | 199,751,726 | 15,219,314,659 | -10.16% |
| 2026-01-20 | 81.00 | 83.50 | 75.80 | 81.60 | 81.56 | qfq | 175,260,231 | 13,972,099,702 | 4.28% |
| 2026-01-19 | 77.70 | 83.00 | 77.70 | 78.25 | 78.21 | qfq | 144,517,007 | 11,655,820,152 | -1.45% |
| 2026-01-16 | 79.00 | 82.39 | 77.45 | 79.40 | 79.36 | qfq | 173,123,255 | 13,810,502,754 | 3.45% |
| 2026-01-15 | 75.40 | 79.43 | 74.15 | 76.75 | 76.72 | qfq | 162,134,526 | 12,402,753,125 | 1.93% |
| 2026-01-14 | 76.24 | 80.50 | 73.70 | 75.30 | 75.27 | qfq | 202,423,416 | 15,575,647,399 | 1.62% |
| 2026-01-13 | 78.02 | 80.39 | 70.00 | 74.10 | 74.07 | qfq | 215,863,787 | 16,116,781,791 | -10.84% |
| 2026-01-12 | 78.59 | 88.47 | 76.86 | 83.11 | 83.07 | qfq | 214,709,570 | 17,231,023,294 | 10.59% |
| 2026-01-09 | 77.96 | 81.60 | 73.00 | 75.15 | 75.12 | qfq | 212,160,397 | 16,370,164,871 | -1.38% |
| 2026-01-08 | 68.00 | 76.80 | 67.19 | 76.20 | 76.17 | qfq | 168,689,495 | 12,064,869,836 | 13.71% |
| 2026-01-07 | 62.34 | 68.80 | 61.61 | 67.01 | 66.98 | qfq | 175,430,126 | 11,607,345,450 | 4.51% |
| 2026-01-06 | 63.50 | 64.98 | 60.47 | 64.12 | 64.09 | qfq | 186,857,647 | 11,736,206,844 | -2.27% |
| 2026-01-05 | 62.00 | 67.68 | 61.00 | 65.61 | 65.58 | qfq | 211,456,801 | 13,644,512,454 | 5.82% |
| 2025-12-31 | 55.40 | 62.00 | 54.73 | 62.00 | 61.97 | qfq | 204,514,080 | 11,911,155,892 | 16.98% |
| 2025-12-30 | 52.92 | 56.53 | 51.88 | 53.00 | 52.98 | qfq | 186,961,815 | 10,047,448,119 | 3.21% |
| 2025-12-29 | 50.54 | 53.60 | 49.88 | 51.35 | 51.33 | qfq | 160,315,921 | 8,262,186,202 | 0.10% |
| 2025-12-26 | 50.00 | 53.85 | 49.85 | 51.30 | 51.28 | qfq | 179,698,047 | 9,267,835,211 | 1.18% |
| 2025-12-25 | 44.94 | 52.27 | 44.70 | 50.70 | 50.68 | qfq | 174,118,687 | 8,441,850,717 | 13.35% |
| 2025-12-24 | 37.60 | 45.50 | 37.13 | 44.73 | 44.71 | qfq | 166,096,975 | 7,061,617,353 | 17.96% |
| 2025-12-23 | 39.38 | 40.19 | 37.58 | 37.92 | 37.90 | qfq | 86,781,775 | 3,330,939,055 | -2.67% |
| 2025-12-22 | 39.30 | 40.50 | 38.56 | 38.96 | 38.94 | qfq | 103,842,101 | 4,104,023,255 | 2.45% |
| 2025-12-19 | 36.56 | 39.40 | 36.56 | 38.03 | 38.01 | qfq | 72,924,536 | 2,767,007,648 | 4.74% |
| 2025-12-18 | 35.25 | 38.32 | 35.22 | 36.31 | 36.29 | qfq | 73,207,435 | 2,707,347,608 | 1.54% |
| 2025-12-17 | 35.98 | 36.49 | 35.08 | 35.76 | 35.74 | qfq | 57,817,524 | 2,060,753,382 | -1.51% |
| 2025-12-16 | 37.90 | 38.03 | 35.02 | 36.31 | 36.29 | qfq | 90,513,506 | 3,266,482,170 | -4.32% |
| 2025-12-15 | 36.01 | 38.48 | 35.45 | 37.95 | 37.93 | qfq | 96,676,866 | 3,607,332,693 | 5.56% |
| 2025-12-12 | 35.09 | 36.71 | 34.51 | 35.95 | 35.93 | qfq | 74,768,052 | 2,669,762,751 | 1.87% |
| 2025-12-11 | 34.60 | 37.20 | 34.28 | 35.29 | 35.27 | qfq | 92,590,850 | 3,318,113,195 | 2.89% |
| 2025-12-10 | 34.16 | 35.80 | 33.34 | 34.30 | 34.28 | qfq | 48,372,605 | 1,657,470,270 | 1.42% |
| 2025-12-09 | 34.40 | 34.66 | 33.56 | 33.82 | 33.80 | qfq | 38,360,714 | 1,304,576,360 | -0.09% |
| 2025-12-08 | 35.00 | 35.77 | 33.50 | 33.85 | 33.83 | qfq | 66,081,846 | 2,258,260,879 | 3.30% |
| 2025-12-05 | 31.17 | 33.55 | 30.73 | 32.77 | 32.76 | qfq | 43,361,135 | 1,402,819,392 | 4.96% |
| 2025-12-04 | 30.95 | 31.58 | 30.71 | 31.22 | 31.21 | qfq | 20,710,208 | 646,897,013 | 0.64% |
| 2025-12-03 | 31.93 | 31.98 | 30.90 | 31.02 | 31.01 | qfq | 34,440,577 | 1,076,705,634 | -3.45% |
| 2025-12-02 | 31.55 | 33.45 | 31.51 | 32.13 | 32.12 | qfq | 51,157,255 | 1,666,547,183 | 0.94% |
| 2025-12-01 | 31.69 | 32.30 | 30.81 | 31.83 | 31.82 | qfq | 41,277,372 | 1,301,892,551 | 0.92% |
| 2025-11-28 | 30.41 | 32.18 | 30.40 | 31.54 | 31.53 | qfq | 40,732,408 | 1,277,007,310 | 3.75% |
| 2025-11-27 | 30.81 | 31.44 | 30.03 | 30.40 | 30.39 | qfq | 35,351,262 | 1,090,600,978 | -1.81% |
| 2025-11-26 | 29.30 | 32.45 | 29.00 | 30.96 | 30.95 | qfq | 61,999,663 | 1,912,070,081 | 5.74% |
| 2025-11-25 | 28.80 | 29.83 | 28.67 | 29.28 | 29.27 | qfq | 36,224,757 | 1,064,365,353 | 2.66% |
| 2025-11-24 | 28.16 | 28.81 | 27.89 | 28.52 | 28.51 | qfq | 27,538,713 | 779,787,197 | 1.89% |
| 2025-11-21 | 28.97 | 29.50 | 27.90 | 27.99 | 27.98 | qfq | 36,075,508 | 1,028,174,954 | -5.60% |
| 2025-11-20 | 30.42 | 30.58 | 29.52 | 29.65 | 29.64 | qfq | 22,157,937 | 661,204,242 | -1.36% |
| 2025-11-19 | 30.53 | 30.64 | 29.74 | 30.06 | 30.05 | qfq | 25,496,210 | 769,004,315 | -1.51% |
| 2025-11-18 | 30.87 | 31.07 | 30.28 | 30.52 | 30.51 | qfq | 27,967,954 | 856,803,705 | -1.77% |
| 2025-11-17 | 31.06 | 31.39 | 30.79 | 31.07 | 31.06 | qfq | 26,438,668 | 820,569,701 | -0.51% |
| 2025-11-14 | 32.69 | 32.70 | 31.20 | 31.23 | 31.22 | qfq | 50,623,690 | 1,602,346,592 | -4.84% |
| 2025-11-13 | 33.75 | 34.00 | 32.62 | 32.82 | 32.81 | qfq | 51,959,231 | 1,730,416,796 | -3.70% |
| 2025-11-12 | 33.15 | 35.34 | 33.15 | 34.08 | 34.06 | qfq | 80,282,044 | 2,755,402,695 | 4.09% |
| 2025-11-11 | 32.89 | 33.20 | 31.74 | 32.74 | 32.73 | qfq | 57,328,909 | 1,856,630,625 | 0.03% |
| 2025-11-10 | 34.81 | 35.24 | 32.49 | 32.73 | 32.72 | qfq | 70,459,661 | 2,333,874,857 | -5.19% |
| 2025-11-07 | 35.41 | 35.70 | 34.47 | 34.52 | 34.50 | qfq | 39,030,958 | 1,364,578,722 | -3.84% |
| 2025-11-06 | 35.17 | 36.29 | 34.11 | 35.90 | 35.88 | qfq | 60,595,308 | 2,122,651,197 | 2.13% |
| 2025-11-05 | 34.32 | 35.58 | 34.11 | 35.15 | 35.13 | qfq | 50,699,251 | 1,779,738,508 | -0.17% |
| 2025-11-04 | 36.44 | 36.55 | 35.00 | 35.21 | 35.19 | qfq | 67,293,050 | 2,396,535,699 | -5.70% |
| 2025-11-03 | 35.79 | 37.80 | 35.51 | 37.34 | 37.32 | qfq | 111,441,869 | 4,087,051,150 | 4.39% |
| 2025-10-31 | 35.90 | 36.34 | 34.00 | 35.77 | 35.75 | qfq | 104,013,304 | 3,648,416,235 | 0.76% |
| 2025-10-30 | 33.07 | 37.28 | 32.58 | 35.50 | 35.48 | qfq | 138,170,919 | 4,774,561,894 | 7.41% |
| 2025-10-29 | 31.40 | 34.20 | 31.40 | 33.05 | 33.03 | qfq | 96,561,972 | 3,196,880,126 | 3.83% |
| 2025-10-28 | 31.00 | 32.17 | 30.87 | 31.83 | 31.82 | qfq | 70,803,529 | 2,237,020,686 | 1.27% |
| 2025-10-27 | 30.08 | 32.22 | 29.64 | 31.43 | 31.42 | qfq | 104,267,043 | 3,224,930,071 | 6.47% |
| 2025-10-24 | 28.56 | 30.08 | 28.16 | 29.52 | 29.51 | qfq | 74,097,336 | 2,166,900,381 | 5.62% |
| 2025-10-23 | 28.38 | 28.38 | 27.08 | 27.95 | 27.94 | qfq | 46,856,886 | 1,295,544,961 | -1.93% |
| 2025-10-22 | 28.91 | 29.02 | 28.00 | 28.50 | 28.49 | qfq | 52,202,655 | 1,485,001,298 | -2.36% |
| 2025-10-21 | 29.53 | 30.86 | 29.03 | 29.19 | 29.18 | qfq | 100,860,499 | 3,008,887,527 | 4.03% |
| 2025-10-20 | 28.48 | 29.18 | 27.87 | 28.06 | 28.05 | qfq | 57,058,099 | 1,623,823,263 | 1.37% |
| 2025-10-17 | 29.19 | 29.48 | 27.60 | 27.68 | 27.67 | qfq | 69,443,921 | 1,958,331,202 | -6.45% |
| 2025-10-16 | 30.20 | 30.38 | 28.82 | 29.59 | 29.58 | qfq | 80,544,967 | 2,380,575,264 | -2.98% |
| 2025-10-15 | 27.49 | 30.55 | 27.49 | 30.50 | 30.49 | qfq | 121,502,351 | 3,572,458,789 | 11.31% |
| 2025-10-14 | 29.10 | 29.47 | 27.27 | 27.40 | 27.39 | qfq | 72,093,065 | 2,048,439,462 | -4.93% |
| 2025-10-13 | 27.48 | 30.00 | 26.99 | 28.82 | 28.81 | qfq | 100,607,737 | 2,863,936,426 | 0.21% |
| 2025-10-10 | 29.30 | 30.26 | 28.48 | 28.76 | 28.75 | qfq | 83,147,764 | 2,433,026,029 | -2.84% |
| 2025-10-09 | 25.85 | 29.98 | 25.85 | 29.60 | 29.59 | qfq | 129,750,036 | 3,651,622,045 | 14.73% |
| 2025-09-30 | 25.85 | 26.24 | 25.41 | 25.80 | 25.79 | qfq | 29,149,700 | 749,882,234 | 0.08% |
| 2025-09-29 | 25.52 | 25.96 | 25.16 | 25.78 | 25.77 | qfq | 26,422,652 | 675,575,411 | 0.86% |
| 2025-09-26 | 26.54 | 26.60 | 25.55 | 25.56 | 25.55 | qfq | 36,231,209 | 939,790,186 | -4.20% |
| 2025-09-25 | 26.59 | 27.21 | 26.13 | 26.68 | 26.67 | qfq | 46,616,360 | 1,242,307,704 | 1.18% |
| 2025-09-24 | 25.61 | 26.63 | 25.36 | 26.37 | 26.36 | qfq | 41,330,506 | 1,082,524,862 | 2.21% |
| 2025-09-23 | 26.30 | 26.40 | 25.05 | 25.80 | 25.79 | qfq | 33,166,277 | 848,859,518 | -1.53% |
| 2025-09-22 | 25.51 | 26.24 | 25.51 | 26.20 | 26.19 | qfq | 32,043,874 | 831,821,013 | 3.11% |
| 2025-09-19 | 25.71 | 25.95 | 25.39 | 25.41 | 25.40 | qfq | 23,567,000 | 604,777,348 | -1.32% |
| 2025-09-18 | 25.91 | 26.65 | 25.46 | 25.75 | 25.74 | qfq | 44,443,087 | 1,158,602,402 | -0.92% |
| 2025-09-17 | 25.89 | 26.15 | 25.60 | 25.99 | 25.98 | qfq | 31,493,399 | 815,802,164 | 0.46% |
| 2025-09-16 | 25.54 | 26.12 | 25.46 | 25.87 | 25.86 | qfq | 26,765,070 | 690,332,843 | 1.29% |
| 2025-09-15 | 25.80 | 25.95 | 25.47 | 25.54 | 25.53 | qfq | 25,934,313 | 665,911,927 | -0.70% |
| 2025-09-12 | 26.41 | 26.47 | 25.70 | 25.72 | 25.71 | qfq | 34,294,896 | 893,523,740 | -2.83% |
| 2025-09-11 | 24.80 | 26.90 | 24.50 | 26.47 | 26.46 | qfq | 51,746,686 | 1,336,140,771 | 6.35% |
| 2025-09-10 | 24.87 | 25.45 | 24.80 | 24.89 | 24.88 | qfq | 21,331,283 | 535,042,300 | 0.04% |
| 2025-09-09 | 25.48 | 25.51 | 24.75 | 24.88 | 24.87 | qfq | 25,180,503 | 632,175,231 | -2.51% |
| 2025-09-08 | 25.55 | 25.75 | 24.90 | 25.52 | 25.51 | qfq | 32,426,735 | 821,192,606 | 0.39% |
| 2025-09-05 | 24.66 | 25.48 | 24.33 | 25.42 | 25.41 | qfq | 34,192,350 | 852,527,469 | 4.27% |
| 2025-09-04 | 25.65 | 26.19 | 23.93 | 24.38 | 24.37 | qfq | 48,429,925 | 1,213,261,905 | -4.35% |
| 2025-09-03 | 26.10 | 26.56 | 25.38 | 25.49 | 25.48 | qfq | 38,973,330 | 1,010,610,074 | -1.77% |
| 2025-09-02 | 27.08 | 27.09 | 25.72 | 25.95 | 25.94 | qfq | 51,661,507 | 1,356,167,935 | -4.60% |
| 2025-09-01 | 27.92 | 27.96 | 27.05 | 27.20 | 27.19 | qfq | 37,802,723 | 1,032,908,334 | -1.38% |
| 2025-08-29 | 27.93 | 28.20 | 27.30 | 27.58 | 27.57 | qfq | 46,377,369 | 1,283,295,813 | -0.83% |
| 2025-08-28 | 27.28 | 28.28 | 26.75 | 27.81 | 27.80 | qfq | 58,639,766 | 1,610,717,832 | 4.16% |
| 2025-08-27 | 27.48 | 28.19 | 26.70 | 26.70 | 26.69 | qfq | 57,023,899 | 1,571,526,030 | -2.77% |
| 2025-08-26 | 26.72 | 27.86 | 26.63 | 27.46 | 27.45 | qfq | 56,268,255 | 1,538,803,371 | 1.78% |
| 2025-08-25 | 26.82 | 27.20 | 26.51 | 26.98 | 26.97 | qfq | 49,505,861 | 1,330,043,234 | 1.35% |
| 2025-08-22 | 26.68 | 26.85 | 26.32 | 26.62 | 26.61 | qfq | 39,133,955 | 1,039,012,399 | -0.34% |
| 2025-08-21 | 26.85 | 27.55 | 26.55 | 26.71 | 26.70 | qfq | 50,685,037 | 1,368,516,185 | -1.69% |
| 2025-08-20 | 26.05 | 27.20 | 25.75 | 27.17 | 27.16 | qfq | 67,847,175 | 1,813,167,170 | 4.86% |
| 2025-08-19 | 26.21 | 26.30 | 25.70 | 25.91 | 25.90 | qfq | 29,546,038 | 767,258,290 | -0.42% |
| 2025-08-18 | 25.95 | 26.50 | 25.65 | 26.02 | 26.01 | qfq | 53,621,594 | 1,400,803,341 | 0.27% |
| 2025-08-15 | 24.23 | 26.50 | 24.13 | 25.95 | 25.94 | qfq | 76,802,671 | 1,961,152,785 | 7.01% |
| 2025-08-14 | 24.59 | 24.80 | 23.98 | 24.25 | 24.24 | qfq | 30,729,216 | 747,719,197 | -1.26% |
| 2025-08-13 | 24.32 | 24.64 | 24.21 | 24.56 | 24.55 | qfq | 28,358,030 | 693,989,439 | 1.15% |
| 2025-08-12 | 24.37 | 24.60 | 24.11 | 24.28 | 24.27 | qfq | 17,173,700 | 417,461,532 | -0.37% |
| 2025-08-11 | 23.85 | 24.42 | 23.85 | 24.37 | 24.36 | qfq | 18,935,943 | 459,891,216 | 2.31% |
| 2025-08-08 | 24.04 | 24.14 | 23.67 | 23.82 | 23.81 | qfq | 20,384,830 | 486,031,812 | -1.33% |
| 2025-08-07 | 24.84 | 25.20 | 24.12 | 24.14 | 24.13 | qfq | 29,289,991 | 718,672,739 | -0.86% |
| 2025-08-06 | 24.02 | 24.51 | 23.98 | 24.35 | 24.34 | qfq | 20,204,599 | 491,012,870 | 0.83% |
| 2025-08-05 | 23.89 | 24.34 | 23.87 | 24.15 | 24.14 | qfq | 19,081,300 | 459,172,940 | 1.17% |
| 2025-08-04 | 23.70 | 23.94 | 23.54 | 23.87 | 23.86 | qfq | 14,355,600 | 341,275,080 | 0.46% |
| 2025-08-01 | 23.73 | 24.12 | 23.64 | 23.76 | 23.75 | qfq | 15,764,448 | 376,008,022 | -0.46% |
| 2025-07-31 | 24.20 | 24.62 | 23.71 | 23.87 | 23.86 | qfq | 28,276,870 | 683,573,200 | -1.00% |
| 2025-07-30 | 24.26 | 24.93 | 23.97 | 24.11 | 24.10 | qfq | 28,435,932 | 690,134,406 | -1.35% |
| 2025-07-29 | 24.67 | 24.93 | 23.95 | 24.44 | 24.43 | qfq | 36,207,280 | 878,438,059 | -1.29% |
| 2025-07-28 | 24.30 | 25.38 | 23.86 | 24.76 | 24.75 | qfq | 46,015,167 | 1,132,661,353 | 1.98% |
| 2025-07-25 | 24.34 | 24.69 | 24.20 | 24.28 | 24.27 | qfq | 23,580,072 | 574,594,513 | -1.06% |
| 2025-07-24 | 23.88 | 24.98 | 23.85 | 24.54 | 24.53 | qfq | 44,950,840 | 1,105,730,562 | 3.37% |
| 2025-07-23 | 23.83 | 24.38 | 23.36 | 23.74 | 23.73 | qfq | 36,326,316 | 864,025,878 | -0.29% |
| 2025-07-22 | 22.84 | 25.00 | 22.80 | 23.81 | 23.80 | qfq | 73,072,905 | 1,769,042,607 | 3.93% |
| 2025-07-21 | 22.21 | 22.97 | 22.19 | 22.91 | 22.90 | qfq | 22,544,171 | 509,880,062 | 2.92% |
| 2025-07-18 | 22.44 | 22.54 | 22.16 | 22.26 | 22.25 | qfq | 13,568,978 | 302,575,836 | -0.93% |
| 2025-07-17 | 21.83 | 22.65 | 21.81 | 22.47 | 22.46 | qfq | 24,733,941 | 552,990,894 | 2.88% |
| 2025-07-16 | 21.96 | 22.26 | 21.76 | 21.84 | 21.83 | qfq | 15,497,029 | 340,442,601 | -0.59% |
| 2025-07-15 | 22.13 | 22.33 | 21.81 | 21.97 | 21.96 | qfq | 13,991,084 | 308,508,554 | -0.72% |
| 2025-07-14 | 22.11 | 22.22 | 21.92 | 22.13 | 22.12 | qfq | 9,096,400 | 201,049,095 | 0.09% |
| 2025-07-11 | 22.04 | 22.26 | 21.81 | 22.11 | 22.10 | qfq | 12,497,543 | 276,162,836 | 0.05% |
| 2025-07-10 | 22.07 | 22.18 | 21.91 | 22.10 | 22.04 | qfq | 9,476,770 | 208,992,572 | 0.18% |
| 2025-07-09 | 22.22 | 22.30 | 22.00 | 22.06 | 22.00 | qfq | 12,345,600 | 273,282,710 | -1.08% |
| 2025-07-08 | 21.87 | 22.35 | 21.83 | 22.30 | 22.24 | qfq | 16,942,591 | 376,590,247 | 1.97% |
| 2025-07-07 | 22.06 | 22.13 | 21.80 | 21.87 | 21.81 | qfq | 11,771,902 | 257,968,432 | -1.13% |
| 2025-07-04 | 22.23 | 22.56 | 21.88 | 22.12 | 22.06 | qfq | 19,446,360 | 431,805,730 | -0.81% |
| 2025-07-03 | 21.76 | 22.40 | 21.70 | 22.30 | 22.24 | qfq | 18,600,756 | 412,306,407 | 2.43% |
| 2025-07-02 | 22.10 | 22.10 | 21.63 | 21.77 | 21.71 | qfq | 11,195,820 | 243,836,847 | -1.67% |
| 2025-07-01 | 22.36 | 22.37 | 21.92 | 22.14 | 22.08 | qfq | 12,620,400 | 279,062,402 | -1.16% |
| 2025-06-30 | 22.32 | 22.44 | 22.15 | 22.40 | 22.34 | qfq | 14,090,516 | 314,098,164 | 0.95% |
| 2025-06-27 | 22.14 | 22.58 | 22.02 | 22.19 | 22.13 | qfq | 18,000,542 | 402,204,722 | 0.50% |
| 2025-06-26 | 22.20 | 22.35 | 22.04 | 22.08 | 22.02 | qfq | 14,611,991 | 323,704,809 | -0.36% |
| 2025-06-25 | 21.99 | 22.19 | 21.79 | 22.16 | 22.10 | qfq | 14,655,123 | 322,463,469 | 0.82% |
| 2025-06-24 | 21.40 | 21.99 | 21.35 | 21.98 | 21.92 | qfq | 14,985,040 | 326,792,009 | 3.24% |
| 2025-06-23 | 20.90 | 21.33 | 20.85 | 21.29 | 21.23 | qfq | 9,421,340 | 199,400,854 | 1.04% |
| 2025-06-20 | 21.53 | 21.64 | 21.01 | 21.07 | 21.01 | qfq | 13,562,650 | 287,769,290 | -2.27% |
| 2025-06-19 | 22.14 | 22.20 | 21.47 | 21.56 | 21.50 | qfq | 15,125,831 | 329,039,655 | -2.88% |
| 2025-06-18 | 21.82 | 22.31 | 21.61 | 22.20 | 22.14 | qfq | 16,109,929 | 354,372,993 | 1.28% |
| 2025-06-17 | 21.98 | 22.12 | 21.71 | 21.92 | 21.86 | qfq | 11,654,000 | 255,537,176 | 0.14% |
| 2025-06-16 | 21.45 | 22.13 | 21.41 | 21.89 | 21.83 | qfq | 11,848,580 | 259,120,782 | 1.44% |
| 2025-06-13 | 21.84 | 22.01 | 21.48 | 21.58 | 21.52 | qfq | 17,360,031 | 376,010,177 | -1.86% |
| 2025-06-12 | 22.12 | 22.42 | 21.92 | 21.99 | 21.93 | qfq | 15,576,000 | 344,645,529 | -0.59% |
| 2025-06-11 | 22.23 | 22.47 | 22.05 | 22.12 | 22.06 | qfq | 15,358,725 | 341,418,839 | 0.14% |
| 2025-06-10 | 22.80 | 22.85 | 21.81 | 22.09 | 22.03 | qfq | 23,132,215 | 513,775,496 | -2.77% |
| 2025-06-09 | 22.55 | 22.90 | 22.48 | 22.72 | 22.66 | qfq | 19,439,272 | 441,179,008 | 0.84% |
| 2025-06-06 | 22.92 | 23.15 | 22.46 | 22.53 | 22.47 | qfq | 27,867,921 | 631,474,159 | -2.93% |
| 2025-06-05 | 22.00 | 23.28 | 21.82 | 23.21 | 23.15 | qfq | 57,407,790 | 1,307,613,638 | 7.30% |
| 2025-06-04 | 21.40 | 21.94 | 21.37 | 21.63 | 21.57 | qfq | 16,192,425 | 351,308,017 | 1.50% |
| 2025-06-03 | 21.26 | 21.72 | 21.26 | 21.31 | 21.25 | qfq | 13,059,017 | 279,550,998 | -0.79% |
| 2025-05-30 | 21.71 | 21.79 | 21.25 | 21.48 | 21.42 | qfq | 16,659,800 | 357,082,688 | -1.87% |
| 2025-05-29 | 21.29 | 22.26 | 21.29 | 21.89 | 21.83 | qfq | 25,773,163 | 565,267,007 | 3.99% |
| 2025-05-28 | 21.38 | 21.45 | 21.01 | 21.05 | 20.99 | qfq | 10,263,174 | 217,320,789 | -1.13% |
| 2025-05-27 | 21.77 | 21.77 | 21.15 | 21.29 | 21.23 | qfq | 14,293,413 | 304,397,261 | -1.66% |
| 2025-05-26 | 21.48 | 22.13 | 21.27 | 21.65 | 21.59 | qfq | 20,921,603 | 453,614,805 | -1.23% |
| 2025-05-23 | 21.66 | 22.48 | 21.61 | 21.92 | 21.86 | qfq | 33,362,951 | 738,019,111 | 0.00% |
| 2025-05-22 | 20.81 | 22.19 | 20.75 | 21.92 | 21.86 | qfq | 46,061,131 | 999,969,681 | 4.88% |
| 2025-05-21 | 20.90 | 21.06 | 20.76 | 20.90 | 20.84 | qfq | 12,848,219 | 268,395,622 | 0.48% |
| 2025-05-20 | 20.60 | 20.90 | 20.44 | 20.80 | 20.74 | qfq | 9,471,018 | 196,239,865 | 0.63% |
| 2025-05-19 | 20.80 | 20.80 | 20.42 | 20.67 | 20.61 | qfq | 10,598,880 | 218,248,738 | -0.53% |
| 2025-05-16 | 20.66 | 20.98 | 20.63 | 20.78 | 20.72 | qfq | 8,519,380 | 177,735,393 | -0.05% |
| 2025-05-15 | 21.25 | 21.34 | 20.75 | 20.79 | 20.73 | qfq | 12,368,031 | 258,677,568 | -2.39% |
| 2025-05-14 | 21.38 | 21.58 | 21.00 | 21.30 | 21.24 | qfq | 16,006,087 | 340,714,896 | -0.28% |
| 2025-05-13 | 21.90 | 22.30 | 21.34 | 21.36 | 21.30 | qfq | 24,459,816 | 531,909,356 | -1.07% |
| 2025-05-12 | 21.28 | 21.60 | 21.17 | 21.59 | 21.53 | qfq | 19,091,722 | 408,641,118 | 3.30% |
| 2025-05-09 | 21.24 | 21.24 | 20.68 | 20.90 | 20.84 | qfq | 13,959,877 | 291,820,397 | -1.18% |
| 2025-05-08 | 20.92 | 21.28 | 20.86 | 21.15 | 21.09 | qfq | 15,543,460 | 328,681,284 | 1.15% |
| 2025-05-07 | 20.99 | 21.25 | 20.74 | 20.91 | 20.85 | qfq | 24,010,641 | 503,810,840 | 0.77% |
| 2025-05-06 | 20.06 | 20.75 | 20.05 | 20.75 | 20.69 | qfq | 21,521,984 | 440,950,617 | 4.32% |
| 2025-04-30 | 19.76 | 19.99 | 19.65 | 19.89 | 19.84 | qfq | 13,448,180 | 267,241,099 | 0.96% |
| 2025-04-29 | 19.64 | 19.96 | 19.37 | 19.70 | 19.65 | qfq | 16,961,775 | 333,900,175 | -1.94% |
| 2025-04-28 | 20.15 | 20.65 | 20.09 | 20.09 | 20.04 | qfq | 11,752,171 | 237,931,520 | -0.99% |
| 2025-04-25 | 20.17 | 20.51 | 20.12 | 20.29 | 20.24 | qfq | 15,425,608 | 313,609,354 | 1.05% |
| 2025-04-24 | 20.29 | 20.42 | 19.88 | 20.08 | 20.03 | qfq | 15,518,191 | 312,001,272 | -1.38% |
| 2025-04-23 | 20.50 | 20.70 | 20.16 | 20.36 | 20.31 | qfq | 20,855,991 | 424,764,324 | 1.44% |
| 2025-04-22 | 20.30 | 20.45 | 20.05 | 20.07 | 20.02 | qfq | 17,214,916 | 347,302,794 | -1.67% |
| 2025-04-21 | 20.56 | 20.58 | 20.09 | 20.41 | 20.36 | qfq | 28,504,699 | 579,585,050 | -1.07% |
| 2025-04-18 | 19.33 | 20.96 | 19.23 | 20.63 | 20.57 | qfq | 41,707,899 | 845,632,605 | 6.73% |
| 2025-04-17 | 19.28 | 19.64 | 19.28 | 19.33 | 19.28 | qfq | 10,550,700 | 205,695,781 | -0.82% |
| 2025-04-16 | 19.60 | 19.73 | 19.01 | 19.49 | 19.44 | qfq | 16,052,499 | 310,724,044 | -1.32% |
| 2025-04-15 | 19.82 | 20.02 | 19.61 | 19.75 | 19.70 | qfq | 13,456,600 | 265,444,146 | -1.00% |
| 2025-04-14 | 20.56 | 20.76 | 19.92 | 19.95 | 19.90 | qfq | 29,114,695 | 590,253,620 | 1.84% |
| 2025-04-11 | 19.20 | 19.94 | 19.17 | 19.59 | 19.54 | qfq | 24,292,837 | 475,570,609 | 0.15% |
| 2025-04-10 | 19.50 | 20.21 | 19.45 | 19.56 | 19.51 | qfq | 36,252,772 | 716,253,518 | 4.60% |
| 2025-04-09 | 17.77 | 18.90 | 16.98 | 18.70 | 18.65 | qfq | 37,210,407 | 673,616,125 | 2.75% |
| 2025-04-08 | 18.33 | 19.04 | 17.70 | 18.20 | 18.15 | qfq | 40,499,037 | 741,416,487 | -0.71% |
| 2025-04-07 | 19.33 | 20.61 | 18.33 | 18.33 | 18.28 | qfq | 45,436,927 | 874,055,814 | -19.99% |
| 2025-04-03 | 23.61 | 24.00 | 22.89 | 22.91 | 22.85 | qfq | 23,859,325 | 557,462,522 | -3.94% |
| 2025-04-02 | 23.60 | 24.16 | 23.50 | 23.85 | 23.79 | qfq | 17,076,261 | 408,407,271 | 1.15% |
| 2025-04-01 | 23.87 | 23.93 | 23.57 | 23.58 | 23.52 | qfq | 15,377,014 | 364,700,487 | -0.76% |
| 2025-03-31 | 23.70 | 23.85 | 23.22 | 23.76 | 23.70 | qfq | 17,974,022 | 422,565,984 | 0.08% |
| 2025-03-28 | 24.39 | 24.57 | 23.72 | 23.74 | 23.68 | qfq | 20,480,741 | 493,739,924 | -2.90% |
| 2025-03-27 | 24.35 | 24.86 | 23.90 | 24.45 | 24.38 | qfq | 23,759,300 | 579,025,289 | -0.04% |
| 2025-03-26 | 24.52 | 24.74 | 24.43 | 24.46 | 24.39 | qfq | 18,735,226 | 460,200,683 | -0.24% |
| 2025-03-25 | 25.05 | 25.12 | 24.38 | 24.52 | 24.45 | qfq | 23,890,728 | 589,105,286 | -2.39% |
| 2025-03-24 | 25.30 | 25.76 | 24.51 | 25.12 | 25.05 | qfq | 32,273,081 | 807,906,682 | -1.02% |
| 2025-03-21 | 26.50 | 26.70 | 25.30 | 25.38 | 25.31 | qfq | 45,054,650 | 1,166,120,576 | -5.19% |
| 2025-03-20 | 27.50 | 27.60 | 26.72 | 26.77 | 26.70 | qfq | 40,511,077 | 1,097,377,838 | -2.30% |
| 2025-03-19 | 27.00 | 28.12 | 26.35 | 27.40 | 27.33 | qfq | 83,979,721 | 2,288,912,498 | 0.51% |
| 2025-03-18 | 25.82 | 27.27 | 25.79 | 27.26 | 27.19 | qfq | 81,094,164 | 2,166,547,988 | 5.58% |
| 2025-03-17 | 25.32 | 26.13 | 25.12 | 25.82 | 25.75 | qfq | 31,233,059 | 802,670,768 | 2.54% |
| 2025-03-14 | 24.44 | 25.19 | 24.42 | 25.18 | 25.11 | qfq | 28,262,910 | 704,570,935 | 3.03% |
| 2025-03-13 | 25.44 | 25.48 | 24.27 | 24.44 | 24.37 | qfq | 37,013,700 | 912,734,003 | -3.78% |
| 2025-03-12 | 25.45 | 26.06 | 25.08 | 25.40 | 25.33 | qfq | 37,681,538 | 961,627,982 | 0.59% |
| 2025-03-11 | 25.02 | 25.42 | 24.92 | 25.25 | 25.18 | qfq | 24,711,273 | 620,409,297 | -0.86% |
| 2025-03-10 | 25.94 | 26.04 | 25.21 | 25.47 | 25.40 | qfq | 29,717,471 | 757,771,123 | -2.38% |
| 2025-03-07 | 26.29 | 26.88 | 25.90 | 26.09 | 26.02 | qfq | 41,544,900 | 1,096,364,812 | -0.08% |
| 2025-03-06 | 26.12 | 26.80 | 25.95 | 26.11 | 26.04 | qfq | 53,404,947 | 1,403,419,050 | 1.40% |
| 2025-03-05 | 24.79 | 26.15 | 24.70 | 25.75 | 25.68 | qfq | 36,072,046 | 922,199,515 | 3.79% |
| 2025-03-04 | 24.60 | 24.87 | 24.53 | 24.81 | 24.74 | qfq | 25,568,260 | 632,366,607 | 0.00% |
| 2025-03-03 | 25.36 | 25.66 | 24.56 | 24.81 | 24.74 | qfq | 29,862,736 | 751,350,201 | -2.13% |
| 2025-02-28 | 26.43 | 26.53 | 25.28 | 25.35 | 25.28 | qfq | 30,121,826 | 777,062,137 | -4.95% |
| 2025-02-27 | 27.27 | 27.35 | 26.15 | 26.67 | 26.60 | qfq | 39,739,094 | 1,058,741,063 | -1.62% |
| 2025-02-26 | 26.51 | 27.20 | 26.33 | 27.11 | 27.04 | qfq | 53,201,126 | 1,431,012,557 | 2.69% |
| 2025-02-25 | 25.82 | 26.88 | 25.58 | 26.40 | 26.33 | qfq | 48,114,834 | 1,266,833,188 | 1.19% |
| 2025-02-24 | 26.49 | 26.57 | 25.90 | 26.09 | 26.02 | qfq | 29,697,200 | 775,760,543 | -1.44% |
| 2025-02-21 | 26.04 | 26.75 | 26.00 | 26.47 | 26.40 | qfq | 41,111,743 | 1,088,970,208 | 2.00% |
| 2025-02-20 | 25.49 | 26.13 | 25.41 | 25.95 | 25.88 | qfq | 30,353,691 | 785,804,825 | 2.04% |
| 2025-02-19 | 24.80 | 25.49 | 24.74 | 25.43 | 25.36 | qfq | 19,587,720 | 494,378,019 | 2.54% |
| 2025-02-18 | 25.60 | 25.93 | 24.67 | 24.80 | 24.73 | qfq | 28,047,858 | 707,254,742 | -3.76% |
| 2025-02-17 | 25.88 | 26.18 | 25.41 | 25.77 | 25.70 | qfq | 29,922,932 | 771,867,784 | -0.35% |
| 2025-02-14 | 26.06 | 26.25 | 25.61 | 25.86 | 25.79 | qfq | 30,772,929 | 794,502,119 | -1.18% |
| 2025-02-13 | 25.60 | 26.83 | 25.34 | 26.17 | 26.10 | qfq | 56,855,224 | 1,493,811,930 | 1.67% |
| 2025-02-12 | 25.06 | 25.77 | 24.90 | 25.74 | 25.67 | qfq | 28,663,826 | 727,881,179 | 2.43% |
| 2025-02-11 | 25.10 | 25.24 | 24.79 | 25.13 | 25.06 | qfq | 18,007,752 | 450,772,002 | 0.04% |
| 2025-02-10 | 25.23 | 25.37 | 25.02 | 25.12 | 25.05 | qfq | 20,905,064 | 526,372,563 | 0.12% |
| 2025-02-07 | 24.88 | 25.42 | 24.69 | 25.09 | 25.02 | qfq | 28,761,565 | 721,580,365 | 0.93% |
| 2025-02-06 | 23.80 | 24.87 | 23.80 | 24.86 | 24.79 | qfq | 24,174,000 | 596,303,571 | 3.76% |
| 2025-02-05 | 24.18 | 24.37 | 23.86 | 23.96 | 23.90 | qfq | 15,426,741 | 371,641,142 | 0.13% |
| 2025-01-27 | 24.90 | 24.93 | 23.93 | 23.93 | 23.87 | qfq | 14,450,790 | 351,559,307 | -3.43% |
| 2025-01-24 | 24.00 | 24.78 | 23.96 | 24.78 | 24.71 | qfq | 19,739,776 | 483,027,113 | 3.16% |
| 2025-01-23 | 24.35 | 24.88 | 24.02 | 24.02 | 23.96 | qfq | 19,270,700 | 470,100,378 | 0.13% |
| 2025-01-22 | 23.94 | 24.32 | 23.82 | 23.99 | 23.93 | qfq | 12,656,624 | 304,539,993 | -0.62% |
| 2025-01-21 | 24.00 | 24.28 | 23.70 | 24.14 | 24.08 | qfq | 14,717,356 | 353,684,282 | 0.96% |
| 2025-01-20 | 24.19 | 24.28 | 23.77 | 23.91 | 23.85 | qfq | 13,876,985 | 333,486,012 | 0.08% |
| 2025-01-17 | 23.53 | 24.08 | 23.51 | 23.89 | 23.83 | qfq | 13,257,322 | 316,437,837 | 0.67% |
| 2025-01-16 | 23.81 | 24.20 | 23.44 | 23.73 | 23.67 | qfq | 16,267,662 | 387,216,848 | 0.30% |
| 2025-01-15 | 23.70 | 23.95 | 23.51 | 23.66 | 23.60 | qfq | 12,487,360 | 295,481,611 | -1.05% |
| 2025-01-14 | 22.70 | 23.93 | 22.60 | 23.91 | 23.85 | qfq | 22,362,947 | 523,895,635 | 5.75% |
| 2025-01-13 | 22.19 | 22.80 | 21.92 | 22.61 | 22.55 | qfq | 14,536,700 | 326,580,301 | 1.16% |
| 2025-01-10 | 22.80 | 23.14 | 22.35 | 22.35 | 22.29 | qfq | 15,304,352 | 348,974,291 | -2.32% |
| 2025-01-09 | 22.77 | 23.38 | 22.63 | 22.88 | 22.82 | qfq | 16,393,026 | 378,653,404 | -0.09% |
| 2025-01-08 | 23.24 | 23.31 | 21.90 | 22.90 | 22.84 | qfq | 25,007,408 | 567,062,118 | -2.01% |
| 2025-01-07 | 23.08 | 23.43 | 22.89 | 23.37 | 23.31 | qfq | 16,244,400 | 376,874,021 | 1.30% |
| 2025-01-06 | 23.01 | 23.57 | 22.79 | 23.07 | 23.01 | qfq | 18,226,185 | 420,790,473 | -0.17% |
| 2025-01-03 | 23.82 | 23.98 | 22.98 | 23.11 | 23.05 | qfq | 25,057,450 | 587,611,826 | -2.69% |
| 2025-01-02 | 25.07 | 25.28 | 23.36 | 23.75 | 23.69 | qfq | 37,922,805 | 920,244,781 | -6.64% |
| 2024-12-31 | 26.74 | 26.86 | 25.44 | 25.44 | 25.37 | qfq | 28,256,694 | 733,021,051 | -4.86% |
| 2024-12-30 | 26.28 | 27.10 | 25.95 | 26.74 | 26.67 | qfq | 29,955,266 | 801,384,047 | 1.10% |
| 2024-12-27 | 26.70 | 27.12 | 26.34 | 26.45 | 26.38 | qfq | 30,311,902 | 811,152,964 | -1.23% |
| 2024-12-26 | 25.58 | 26.89 | 25.46 | 26.78 | 26.71 | qfq | 34,423,901 | 914,202,034 | 4.81% |
| 2024-12-25 | 25.97 | 26.22 | 25.40 | 25.55 | 25.48 | qfq | 15,170,256 | 390,227,852 | -2.29% |
| 2024-12-24 | 25.98 | 26.18 | 25.50 | 26.15 | 26.08 | qfq | 16,142,252 | 418,045,039 | 1.75% |
| 2024-12-23 | 26.73 | 26.79 | 25.67 | 25.70 | 25.63 | qfq | 20,222,676 | 527,953,660 | -3.49% |
| 2024-12-20 | 26.19 | 27.00 | 26.01 | 26.63 | 26.56 | qfq | 25,671,944 | 683,807,538 | 1.76% |
| 2024-12-19 | 25.18 | 26.36 | 25.05 | 26.17 | 26.10 | qfq | 22,822,259 | 591,726,217 | 2.31% |
| 2024-12-18 | 25.40 | 25.83 | 25.16 | 25.58 | 25.51 | qfq | 13,521,661 | 345,172,602 | 1.11% |
| 2024-12-17 | 25.57 | 26.03 | 25.23 | 25.30 | 25.23 | qfq | 16,921,566 | 433,674,951 | -1.52% |
| 2024-12-16 | 26.23 | 26.29 | 25.51 | 25.69 | 25.62 | qfq | 20,661,585 | 534,447,785 | -2.13% |
| 2024-12-13 | 26.81 | 27.03 | 26.15 | 26.25 | 26.18 | qfq | 29,228,435 | 775,458,641 | -3.10% |
| 2024-12-12 | 27.20 | 27.43 | 26.85 | 27.09 | 27.02 | qfq | 29,730,420 | 805,939,034 | -0.62% |
| 2024-12-11 | 26.22 | 27.28 | 26.22 | 27.26 | 27.19 | qfq | 40,258,335 | 1,084,673,931 | 3.45% |
| 2024-12-10 | 26.98 | 27.19 | 26.32 | 26.35 | 26.28 | qfq | 44,727,526 | 1,196,072,396 | 1.54% |
| 2024-12-09 | 25.91 | 26.12 | 25.55 | 25.95 | 25.88 | qfq | 23,956,921 | 619,357,715 | -0.73% |
| 2024-12-06 | 25.35 | 26.16 | 25.33 | 26.14 | 26.07 | qfq | 32,866,972 | 848,326,411 | 2.87% |
| 2024-12-05 | 25.06 | 25.54 | 25.03 | 25.41 | 25.34 | qfq | 18,307,264 | 464,546,427 | 0.55% |
| 2024-12-04 | 25.90 | 26.06 | 25.09 | 25.27 | 25.20 | qfq | 31,592,204 | 803,729,561 | -3.55% |
| 2024-12-03 | 25.99 | 26.80 | 25.66 | 26.20 | 26.13 | qfq | 46,210,075 | 1,216,091,078 | 0.38% |
| 2024-12-02 | 25.36 | 26.14 | 25.35 | 26.10 | 26.03 | qfq | 35,884,017 | 925,845,026 | 3.08% |
| 2024-11-29 | 25.00 | 25.77 | 24.69 | 25.32 | 25.25 | qfq | 28,818,491 | 728,375,779 | 0.84% |
| 2024-11-28 | 25.66 | 25.74 | 24.98 | 25.11 | 25.04 | qfq | 30,901,527 | 780,954,152 | -2.67% |
| 2024-11-27 | 24.99 | 25.83 | 24.03 | 25.80 | 25.73 | qfq | 37,018,547 | 921,922,621 | 2.30% |
| 2024-11-26 | 25.50 | 25.95 | 25.07 | 25.22 | 25.15 | qfq | 25,836,040 | 659,460,993 | -0.36% |
| 2024-11-25 | 25.46 | 25.74 | 24.71 | 25.31 | 25.24 | qfq | 30,057,673 | 753,683,614 | -1.21% |
| 2024-11-22 | 27.25 | 27.42 | 25.55 | 25.62 | 25.55 | qfq | 41,402,100 | 1,096,233,105 | -6.02% |
| 2024-11-21 | 27.63 | 27.93 | 26.80 | 27.26 | 27.19 | qfq | 41,919,709 | 1,145,769,184 | -1.69% |
| 2024-11-20 | 26.90 | 27.94 | 26.65 | 27.73 | 27.66 | qfq | 50,953,404 | 1,390,424,590 | 2.14% |
| 2024-11-19 | 26.29 | 27.25 | 26.03 | 27.15 | 27.08 | qfq | 47,651,244 | 1,275,139,072 | 4.26% |
| 2024-11-18 | 27.24 | 27.53 | 25.76 | 26.04 | 25.97 | qfq | 57,642,254 | 1,527,490,943 | -5.41% |
| 2024-11-15 | 28.20 | 29.49 | 27.50 | 27.53 | 27.46 | qfq | 71,764,459 | 2,032,006,311 | -1.78% |
| 2024-11-14 | 30.19 | 32.00 | 27.92 | 28.03 | 27.95 | qfq | 103,051,652 | 3,063,757,089 | -5.21% |
| 2024-11-13 | 29.31 | 30.88 | 29.31 | 29.57 | 29.49 | qfq | 95,319,668 | 2,855,626,225 | 1.90% |
| 2024-11-12 | 28.90 | 30.43 | 28.56 | 29.02 | 28.94 | qfq | 87,551,737 | 2,576,585,807 | 0.00% |
| 2024-11-11 | 29.67 | 30.10 | 28.63 | 29.02 | 28.94 | qfq | 103,311,074 | 3,016,536,011 | -0.72% |
| 2024-11-08 | 28.20 | 31.41 | 27.51 | 29.23 | 29.15 | qfq | 136,418,740 | 4,008,720,925 | 6.68% |
| 2024-11-07 | 24.61 | 27.50 | 24.56 | 27.40 | 27.33 | qfq | 131,610,982 | 3,500,340,163 | 10.08% |
| 2024-11-06 | 25.20 | 25.37 | 24.59 | 24.89 | 24.82 | qfq | 67,606,692 | 1,687,643,584 | -1.89% |
| 2024-11-05 | 24.12 | 25.99 | 24.02 | 25.37 | 25.30 | qfq | 75,901,575 | 1,903,753,904 | 5.23% |
| 2024-11-04 | 23.20 | 24.50 | 23.20 | 24.11 | 24.05 | qfq | 51,208,990 | 1,232,307,958 | 5.33% |
| 2024-11-01 | 24.39 | 24.51 | 22.89 | 22.89 | 22.83 | qfq | 69,968,130 | 1,643,719,575 | -7.66% |
| 2024-10-31 | 24.90 | 25.27 | 24.12 | 24.79 | 24.72 | qfq | 56,635,151 | 1,399,746,579 | -0.12% |
| 2024-10-30 | 24.35 | 25.47 | 24.33 | 24.82 | 24.75 | qfq | 62,268,133 | 1,547,519,077 | -0.08% |
| 2024-10-29 | 24.33 | 25.75 | 24.33 | 24.84 | 24.77 | qfq | 85,040,516 | 2,145,359,857 | 3.20% |
| 2024-10-28 | 24.00 | 24.12 | 23.56 | 24.07 | 24.01 | qfq | 32,846,773 | 784,594,086 | 0.67% |
| 2024-10-25 | 24.00 | 24.33 | 23.81 | 23.91 | 23.85 | qfq | 31,601,219 | 758,939,735 | 0.46% |
| 2024-10-24 | 23.83 | 24.11 | 23.47 | 23.80 | 23.74 | qfq | 30,585,397 | 726,250,412 | -1.16% |
| 2024-10-23 | 24.32 | 24.96 | 23.91 | 24.08 | 24.02 | qfq | 46,868,206 | 1,145,347,577 | -1.27% |
| 2024-10-22 | 24.71 | 25.14 | 24.10 | 24.39 | 24.32 | qfq | 49,310,666 | 1,207,902,455 | -1.18% |
| 2024-10-21 | 24.46 | 25.55 | 24.46 | 24.68 | 24.61 | qfq | 68,357,006 | 1,706,887,584 | 0.98% |
| 2024-10-18 | 23.37 | 25.30 | 23.23 | 24.44 | 24.37 | qfq | 67,990,103 | 1,649,502,280 | 4.04% |
| 2024-10-17 | 23.31 | 24.33 | 23.27 | 23.49 | 23.43 | qfq | 50,605,735 | 1,203,572,003 | 1.56% |
| 2024-10-16 | 22.60 | 23.71 | 22.52 | 23.13 | 23.07 | qfq | 39,574,645 | 917,654,874 | -1.36% |
| 2024-10-15 | 23.51 | 25.10 | 23.11 | 23.45 | 23.39 | qfq | 77,093,286 | 1,866,444,622 | 0.64% |
| 2024-10-14 | 22.30 | 23.41 | 21.77 | 23.30 | 23.24 | qfq | 46,196,896 | 1,049,250,961 | 5.43% |
| 2024-10-11 | 23.17 | 23.45 | 21.68 | 22.10 | 22.04 | qfq | 45,623,893 | 1,025,123,804 | -4.95% |
| 2024-10-10 | 23.75 | 24.54 | 23.18 | 23.25 | 23.19 | qfq | 48,124,019 | 1,149,176,082 | -1.06% |
| 2024-10-09 | 26.00 | 26.20 | 23.39 | 23.50 | 23.44 | qfq | 91,746,848 | 2,297,463,504 | -14.86% |
| 2024-10-08 | 27.48 | 27.60 | 24.36 | 27.60 | 27.53 | qfq | 121,712,310 | 3,216,423,760 | 18.97% |
| 2024-09-30 | 20.75 | 23.39 | 20.38 | 23.20 | 23.14 | qfq | 80,644,856 | 1,769,411,488 | 16.47% |
| 2024-09-27 | 19.00 | 20.18 | 18.88 | 19.92 | 19.87 | qfq | 47,737,428 | 932,078,054 | 6.30% |
| 2024-09-26 | 18.24 | 18.75 | 18.11 | 18.74 | 18.69 | qfq | 27,510,269 | 507,541,463 | 2.57% |
| 2024-09-25 | 18.50 | 18.79 | 18.18 | 18.27 | 18.22 | qfq | 29,639,794 | 548,438,088 | -0.65% |
| 2024-09-24 | 18.01 | 18.40 | 17.67 | 18.39 | 18.34 | qfq | 23,072,334 | 418,415,330 | 2.85% |
| 2024-09-23 | 18.17 | 18.37 | 17.83 | 17.88 | 17.83 | qfq | 14,135,420 | 255,449,322 | -1.43% |
| 2024-09-20 | 17.94 | 18.27 | 17.92 | 18.14 | 18.09 | qfq | 19,124,700 | 346,281,427 | 0.89% |
| 2024-09-19 | 17.84 | 18.09 | 17.58 | 17.98 | 17.93 | qfq | 17,353,400 | 310,704,021 | 1.70% |
| 2024-09-18 | 17.47 | 17.74 | 17.16 | 17.68 | 17.63 | qfq | 12,371,712 | 215,786,640 | 1.49% |
| 2024-09-13 | 17.41 | 17.68 | 17.36 | 17.42 | 17.37 | qfq | 11,908,307 | 209,105,226 | -0.11% |
| 2024-09-12 | 17.55 | 17.72 | 17.44 | 17.44 | 17.39 | qfq | 10,432,913 | 183,305,887 | -0.29% |
| 2024-09-11 | 17.44 | 17.61 | 17.33 | 17.49 | 17.44 | qfq | 9,287,632 | 162,420,456 | -0.63% |
| 2024-09-10 | 17.34 | 17.71 | 16.97 | 17.60 | 17.55 | qfq | 17,000,109 | 294,659,155 | 1.56% |
| 2024-09-09 | 17.31 | 17.49 | 17.17 | 17.33 | 17.28 | qfq | 12,108,324 | 209,660,587 | -0.23% |
| 2024-09-06 | 18.01 | 18.06 | 17.27 | 17.37 | 17.32 | qfq | 21,756,900 | 381,402,154 | -3.23% |
| 2024-09-05 | 17.87 | 18.15 | 17.82 | 17.95 | 17.90 | qfq | 12,077,319 | 216,889,355 | 0.45% |
| 2024-09-04 | 18.10 | 18.10 | 17.73 | 17.87 | 17.82 | qfq | 17,765,100 | 318,007,462 | -2.30% |
| 2024-09-03 | 17.99 | 18.44 | 17.98 | 18.29 | 18.24 | qfq | 20,456,981 | 372,614,328 | 1.78% |
| 2024-09-02 | 18.52 | 18.55 | 17.94 | 17.97 | 17.92 | qfq | 25,374,400 | 461,094,362 | -3.07% |
| 2024-08-30 | 17.78 | 18.98 | 17.72 | 18.54 | 18.49 | qfq | 43,869,224 | 815,616,309 | 4.04% |
| 2024-08-29 | 17.20 | 17.99 | 16.78 | 17.82 | 17.77 | qfq | 24,680,107 | 432,596,261 | 2.53% |
| 2024-08-28 | 17.31 | 17.55 | 17.22 | 17.38 | 17.33 | qfq | 10,934,231 | 190,026,899 | 0.23% |
| 2024-08-27 | 18.02 | 18.04 | 17.27 | 17.34 | 17.29 | qfq | 19,336,600 | 340,018,011 | -4.20% |
| 2024-08-26 | 17.89 | 18.35 | 17.47 | 18.10 | 18.05 | qfq | 19,978,154 | 358,385,493 | 1.69% |
| 2024-08-23 | 17.67 | 17.98 | 17.30 | 17.80 | 17.75 | qfq | 19,378,300 | 342,918,625 | 0.23% |
| 2024-08-22 | 18.01 | 18.20 | 17.58 | 17.76 | 17.71 | qfq | 26,392,553 | 469,530,643 | -2.63% |
| 2024-08-21 | 17.46 | 18.95 | 17.44 | 18.24 | 18.19 | qfq | 38,799,538 | 709,302,567 | 3.87% |
| 2024-08-20 | 17.80 | 17.95 | 17.45 | 17.56 | 17.51 | qfq | 12,226,636 | 215,889,095 | -1.57% |
| 2024-08-19 | 17.73 | 18.15 | 17.63 | 17.84 | 17.79 | qfq | 13,002,532 | 232,617,923 | -0.28% |
| 2024-08-16 | 17.76 | 18.10 | 17.75 | 17.89 | 17.84 | qfq | 17,841,766 | 319,556,861 | 0.90% |
| 2024-08-15 | 17.55 | 18.09 | 17.42 | 17.73 | 17.68 | qfq | 17,052,545 | 302,997,630 | 0.51% |
| 2024-08-14 | 17.60 | 17.89 | 17.41 | 17.64 | 17.59 | qfq | 14,893,510 | 263,125,004 | 0.46% |
| 2024-08-13 | 17.43 | 17.66 | 17.24 | 17.56 | 17.51 | qfq | 9,753,879 | 170,366,646 | 0.75% |
| 2024-08-12 | 17.49 | 17.69 | 17.30 | 17.43 | 17.38 | qfq | 10,517,660 | 183,831,628 | -0.85% |
| 2024-08-09 | 17.70 | 17.92 | 17.55 | 17.58 | 17.53 | qfq | 15,081,836 | 267,050,289 | 0.40% |
| 2024-08-08 | 17.51 | 17.71 | 17.22 | 17.51 | 17.46 | qfq | 14,485,700 | 252,962,923 | -0.85% |
| 2024-08-07 | 17.39 | 17.93 | 17.27 | 17.66 | 17.61 | qfq | 22,999,048 | 406,021,458 | 1.73% |
| 2024-08-06 | 17.58 | 17.78 | 17.02 | 17.36 | 17.31 | qfq | 22,769,982 | 394,623,626 | 0.70% |
| 2024-08-05 | 18.31 | 18.45 | 17.20 | 17.24 | 17.19 | qfq | 43,106,988 | 766,147,414 | -7.91% |
| 2024-08-02 | 19.15 | 19.38 | 18.65 | 18.72 | 18.67 | qfq | 26,843,314 | 509,381,013 | -3.41% |
| 2024-08-01 | 19.52 | 19.67 | 19.21 | 19.38 | 19.33 | qfq | 27,754,637 | 540,368,223 | -0.56% |
| 2024-07-31 | 18.84 | 19.56 | 18.82 | 19.49 | 19.44 | qfq | 32,364,099 | 624,214,777 | 2.80% |
| 2024-07-30 | 18.69 | 19.08 | 18.33 | 18.96 | 18.91 | qfq | 21,102,571 | 395,778,613 | 0.58% |
| 2024-07-29 | 18.78 | 19.18 | 18.59 | 18.85 | 18.80 | qfq | 22,151,000 | 418,586,894 | 0.00% |
| 2024-07-26 | 18.39 | 18.98 | 18.30 | 18.85 | 18.80 | qfq | 24,584,499 | 459,622,791 | 2.84% |
| 2024-07-25 | 18.77 | 18.91 | 18.16 | 18.33 | 18.28 | qfq | 28,376,122 | 522,476,355 | -3.17% |
| 2024-07-24 | 19.04 | 19.49 | 18.82 | 18.93 | 18.88 | qfq | 24,144,700 | 462,294,892 | -0.94% |
| 2024-07-23 | 19.80 | 19.81 | 19.08 | 19.11 | 19.06 | qfq | 26,044,605 | 505,845,668 | -3.63% |
| 2024-07-22 | 19.49 | 19.98 | 19.44 | 19.83 | 19.78 | qfq | 27,798,519 | 550,369,260 | 1.17% |
| 2024-07-19 | 19.41 | 20.05 | 19.40 | 19.60 | 19.55 | qfq | 35,601,612 | 701,516,999 | 0.26% |
| 2024-07-18 | 19.70 | 20.05 | 18.88 | 19.55 | 19.50 | qfq | 46,714,971 | 906,823,155 | -2.98% |
| 2024-07-17 | 20.80 | 20.93 | 20.10 | 20.15 | 20.10 | qfq | 45,649,711 | 936,441,089 | -4.82% |
| 2024-07-16 | 20.40 | 21.32 | 20.11 | 21.17 | 21.11 | qfq | 76,159,738 | 1,586,131,676 | 4.39% |
| 2024-07-15 | 20.58 | 20.65 | 20.00 | 20.28 | 20.23 | qfq | 36,880,120 | 747,606,713 | -2.03% |
| 2024-07-12 | 20.97 | 21.03 | 20.45 | 20.70 | 20.64 | qfq | 43,991,341 | 908,531,530 | -2.73% |
| 2024-07-11 | 21.34 | 21.52 | 20.64 | 21.28 | 21.22 | qfq | 72,078,201 | 1,522,536,833 | 0.85% |
| 2024-07-10 | 20.78 | 21.30 | 20.60 | 21.10 | 21.04 | qfq | 70,195,239 | 1,476,612,458 | -0.47% |
| 2024-07-09 | 18.27 | 21.60 | 18.20 | 21.20 | 21.14 | qfq | 105,577,261 | 2,124,506,466 | 16.16% |
| 2024-07-08 | 18.51 | 18.68 | 18.15 | 18.25 | 18.20 | qfq | 21,365,582 | 392,763,201 | -1.99% |
| 2024-07-05 | 18.38 | 18.80 | 17.96 | 18.62 | 18.57 | qfq | 25,373,019 | 466,998,103 | 1.31% |
| 2024-07-04 | 18.94 | 19.23 | 18.35 | 18.38 | 18.33 | qfq | 27,955,486 | 524,173,472 | -2.60% |
| 2024-07-03 | 19.09 | 19.47 | 18.80 | 18.87 | 18.82 | qfq | 28,070,868 | 534,568,403 | -1.31% |
| 2024-07-02 | 19.78 | 19.79 | 19.03 | 19.12 | 19.07 | qfq | 26,096,901 | 504,790,311 | -2.99% |
| 2024-07-01 | 19.60 | 20.05 | 19.10 | 19.71 | 19.66 | qfq | 43,278,657 | 848,964,954 | 0.66% |
| 2024-06-28 | 17.93 | 19.70 | 17.90 | 19.58 | 19.53 | qfq | 61,587,387 | 1,184,168,383 | 9.02% |
| 2024-06-27 | 17.88 | 18.60 | 17.82 | 17.96 | 17.91 | qfq | 22,162,000 | 403,593,057 | -0.33% |
| 2024-06-26 | 17.41 | 18.06 | 17.14 | 18.02 | 17.97 | qfq | 17,225,259 | 303,319,648 | 3.56% |
| 2024-06-25 | 18.20 | 18.30 | 17.24 | 17.40 | 17.35 | qfq | 20,688,747 | 365,690,061 | -4.24% |
| 2024-06-24 | 18.77 | 18.92 | 18.14 | 18.17 | 18.12 | qfq | 17,334,500 | 321,332,131 | -3.25% |
| 2024-06-21 | 18.63 | 19.06 | 18.52 | 18.78 | 18.73 | qfq | 15,030,770 | 282,701,661 | -0.37% |
| 2024-06-20 | 19.13 | 19.35 | 18.80 | 18.85 | 18.80 | qfq | 17,558,109 | 334,866,965 | -1.82% |
| 2024-06-19 | 19.37 | 19.46 | 19.13 | 19.20 | 19.15 | qfq | 18,107,737 | 349,116,169 | -0.83% |
| 2024-06-18 | 18.91 | 19.49 | 18.91 | 19.36 | 19.31 | qfq | 31,629,305 | 608,708,920 | 1.73% |
| 2024-06-17 | 18.13 | 19.29 | 18.07 | 19.03 | 18.98 | qfq | 40,472,547 | 762,051,124 | 4.45% |
| 2024-06-14 | 17.96 | 18.27 | 17.86 | 18.22 | 18.17 | qfq | 17,836,353 | 322,853,409 | 0.50% |
| 2024-06-13 | 18.16 | 18.47 | 18.06 | 18.13 | 17.98 | qfq | 17,518,960 | 319,719,234 | 0.17% |
| 2024-06-12 | 17.94 | 18.64 | 17.94 | 18.10 | 17.95 | qfq | 24,339,515 | 446,229,780 | 1.51% |
| 2024-06-11 | 17.45 | 17.89 | 17.23 | 17.83 | 17.68 | qfq | 12,390,402 | 218,455,947 | 1.19% |
| 2024-06-07 | 17.99 | 18.11 | 17.47 | 17.62 | 17.48 | qfq | 15,084,912 | 267,508,498 | -1.23% |
| 2024-06-06 | 18.30 | 18.56 | 17.79 | 17.84 | 17.69 | qfq | 18,459,289 | 334,397,919 | -2.19% |
| 2024-06-05 | 18.16 | 18.58 | 18.16 | 18.24 | 18.09 | qfq | 14,122,461 | 260,107,276 | -0.22% |
| 2024-06-04 | 18.34 | 18.37 | 17.88 | 18.28 | 18.13 | qfq | 16,079,801 | 290,605,302 | -0.71% |
| 2024-06-03 | 18.50 | 18.79 | 18.23 | 18.41 | 18.26 | qfq | 20,204,818 | 373,463,539 | 0.60% |
| 2024-05-31 | 17.93 | 18.63 | 17.89 | 18.30 | 18.15 | qfq | 23,359,015 | 430,298,305 | 2.29% |
| 2024-05-30 | 17.69 | 18.18 | 17.41 | 17.89 | 17.74 | qfq | 14,945,216 | 267,604,798 | 0.90% |
| 2024-05-29 | 17.80 | 18.23 | 17.64 | 17.73 | 17.58 | qfq | 11,185,543 | 199,850,263 | -0.28% |
| 2024-05-28 | 18.03 | 18.24 | 17.75 | 17.78 | 17.63 | qfq | 14,091,183 | 252,619,319 | -1.82% |
| 2024-05-27 | 18.01 | 18.14 | 17.55 | 18.11 | 17.96 | qfq | 15,988,140 | 284,530,078 | 0.95% |
| 2024-05-24 | 18.42 | 18.62 | 17.90 | 17.94 | 17.79 | qfq | 20,407,195 | 371,628,314 | -3.76% |
| 2024-05-23 | 19.10 | 19.18 | 18.55 | 18.64 | 18.49 | qfq | 19,558,199 | 367,212,841 | -2.61% |
| 2024-05-22 | 19.02 | 19.20 | 18.86 | 19.14 | 18.98 | qfq | 18,324,042 | 349,590,749 | 0.42% |
| 2024-05-21 | 19.00 | 19.30 | 18.78 | 19.06 | 18.90 | qfq | 20,784,983 | 395,846,114 | 0.37% |
| 2024-05-20 | 19.13 | 19.20 | 18.80 | 18.99 | 18.83 | qfq | 26,910,812 | 510,915,645 | -1.61% |
| 2024-05-17 | 18.40 | 19.55 | 18.24 | 19.30 | 19.14 | qfq | 40,654,657 | 772,764,172 | 4.55% |
| 2024-05-16 | 18.34 | 18.63 | 18.26 | 18.46 | 18.31 | qfq | 15,494,625 | 285,686,669 | 1.71% |
| 2024-05-15 | 18.45 | 18.69 | 18.12 | 18.15 | 18.00 | qfq | 13,590,931 | 249,896,856 | -1.94% |
| 2024-05-14 | 18.55 | 19.05 | 18.50 | 18.51 | 18.36 | qfq | 15,047,548 | 281,085,270 | -0.22% |
| 2024-05-13 | 18.45 | 18.88 | 18.20 | 18.55 | 18.40 | qfq | 15,700,416 | 291,535,338 | -0.80% |
| 2024-05-10 | 19.09 | 19.13 | 18.57 | 18.70 | 18.55 | qfq | 15,462,970 | 290,258,982 | -1.89% |
| 2024-05-09 | 18.99 | 19.22 | 18.95 | 19.06 | 18.90 | qfq | 18,343,706 | 350,398,551 | 0.37% |
| 2024-05-08 | 19.54 | 19.61 | 18.90 | 18.99 | 18.83 | qfq | 25,841,448 | 496,484,640 | -3.90% |
| 2024-05-07 | 19.30 | 20.07 | 18.92 | 19.76 | 19.60 | qfq | 43,214,156 | 847,966,967 | 2.38% |
| 2024-05-06 | 18.98 | 19.48 | 18.89 | 19.30 | 19.14 | qfq | 29,524,798 | 565,209,688 | 3.37% |
| 2024-04-30 | 18.85 | 19.04 | 18.52 | 18.67 | 18.52 | qfq | 18,175,808 | 340,426,233 | -0.95% |
| 2024-04-29 | 18.65 | 19.06 | 18.60 | 18.85 | 18.70 | qfq | 26,638,992 | 502,140,803 | 1.02% |
| 2024-04-26 | 18.13 | 18.78 | 18.05 | 18.66 | 18.51 | qfq | 25,871,497 | 479,713,157 | 2.92% |
| 2024-04-25 | 18.10 | 18.36 | 17.84 | 18.13 | 17.98 | qfq | 19,046,800 | 345,146,084 | -0.06% |
| 2024-04-24 | 17.28 | 18.14 | 17.23 | 18.14 | 17.99 | qfq | 28,411,949 | 507,380,088 | 5.65% |
| 2024-04-23 | 17.30 | 17.58 | 17.00 | 17.17 | 17.03 | qfq | 17,673,817 | 303,718,628 | -0.64% |
| 2024-04-22 | 17.26 | 17.54 | 16.83 | 17.28 | 17.14 | qfq | 23,358,663 | 402,222,595 | -1.99% |
| 2024-04-19 | 18.40 | 18.56 | 17.53 | 17.63 | 17.49 | qfq | 39,419,612 | 704,594,014 | -6.17% |
| 2024-04-18 | 18.02 | 19.31 | 17.91 | 18.79 | 18.64 | qfq | 38,252,464 | 715,147,993 | 3.24% |
| 2024-04-17 | 17.29 | 18.25 | 17.25 | 18.20 | 18.05 | qfq | 25,960,015 | 464,302,015 | 7.63% |
| 2024-04-16 | 17.85 | 18.11 | 16.86 | 16.91 | 16.77 | qfq | 29,096,694 | 504,258,871 | -6.63% |
| 2024-04-15 | 18.08 | 18.77 | 17.82 | 18.11 | 17.96 | qfq | 26,387,522 | 479,952,283 | -0.88% |
| 2024-04-12 | 17.87 | 18.72 | 17.86 | 18.27 | 18.12 | qfq | 27,184,936 | 498,373,047 | 2.35% |
| 2024-04-11 | 18.00 | 18.28 | 17.79 | 17.85 | 17.70 | qfq | 14,214,925 | 257,207,641 | -1.00% |
| 2024-04-10 | 18.57 | 18.58 | 17.79 | 18.03 | 17.88 | qfq | 19,901,488 | 359,618,525 | -3.12% |
| 2024-04-09 | 18.47 | 18.69 | 18.31 | 18.61 | 18.46 | qfq | 16,465,663 | 304,877,561 | 0.92% |
| 2024-04-08 | 19.00 | 19.06 | 18.43 | 18.44 | 18.29 | qfq | 17,974,647 | 335,873,646 | -3.46% |
| 2024-04-03 | 19.60 | 19.65 | 18.99 | 19.10 | 18.94 | qfq | 18,464,127 | 354,386,226 | -2.85% |
| 2024-04-02 | 19.99 | 20.05 | 19.48 | 19.66 | 19.50 | qfq | 23,031,781 | 452,924,083 | -2.38% |
| 2024-04-01 | 20.28 | 20.37 | 19.86 | 20.14 | 19.98 | qfq | 32,498,073 | 652,929,021 | -0.10% |
| 2024-03-29 | 19.12 | 20.42 | 18.66 | 20.16 | 20.00 | qfq | 43,642,349 | 857,048,332 | 6.39% |
| 2024-03-28 | 18.39 | 19.30 | 18.39 | 18.95 | 18.79 | qfq | 27,431,119 | 519,717,887 | 3.05% |
| 2024-03-27 | 19.83 | 19.84 | 18.36 | 18.39 | 18.24 | qfq | 34,295,235 | 648,683,253 | -7.26% |
| 2024-03-26 | 20.06 | 20.62 | 19.65 | 19.83 | 19.67 | qfq | 32,441,093 | 650,406,416 | -2.60% |
| 2024-03-25 | 20.91 | 21.28 | 20.35 | 20.36 | 20.19 | qfq | 30,917,967 | 646,128,244 | -3.05% |
| 2024-03-22 | 21.12 | 21.41 | 20.83 | 21.00 | 20.83 | qfq | 30,809,725 | 648,207,866 | -1.04% |
| 2024-03-21 | 21.63 | 21.95 | 21.13 | 21.22 | 21.05 | qfq | 34,015,108 | 731,931,343 | -1.12% |
| 2024-03-20 | 21.48 | 21.73 | 21.25 | 21.46 | 21.28 | qfq | 33,479,458 | 718,632,185 | -0.28% |
| 2024-03-19 | 21.66 | 22.00 | 21.45 | 21.52 | 21.34 | qfq | 45,179,979 | 982,032,217 | -1.24% |
| 2024-03-18 | 21.12 | 21.82 | 21.10 | 21.79 | 21.61 | qfq | 54,780,265 | 1,175,530,198 | 0.83% |
| 2024-03-15 | 20.83 | 22.32 | 20.40 | 21.61 | 21.43 | qfq | 64,048,832 | 1,366,407,000 | 4.40% |
| 2024-03-14 | 21.11 | 21.12 | 20.44 | 20.70 | 20.53 | qfq | 39,946,887 | 831,024,085 | -3.59% |
| 2024-03-13 | 20.90 | 22.20 | 20.71 | 21.47 | 21.29 | qfq | 61,357,158 | 1,319,330,041 | 2.43% |
| 2024-03-12 | 21.22 | 21.40 | 20.75 | 20.96 | 20.79 | qfq | 35,940,167 | 755,200,850 | -2.01% |
| 2024-03-11 | 21.60 | 21.60 | 20.82 | 21.39 | 21.21 | qfq | 52,502,142 | 1,108,721,945 | -2.06% |
| 2024-03-08 | 19.73 | 21.90 | 19.47 | 21.84 | 21.66 | qfq | 59,212,977 | 1,243,272,531 | 10.98% |
| 2024-03-07 | 20.02 | 20.60 | 19.68 | 19.68 | 19.52 | qfq | 22,422,323 | 451,551,583 | -2.14% |
| 2024-03-06 | 20.10 | 20.45 | 19.63 | 20.11 | 19.95 | qfq | 21,132,248 | 423,167,178 | -0.40% |
| 2024-03-05 | 20.26 | 20.58 | 19.86 | 20.19 | 20.02 | qfq | 30,417,130 | 614,658,704 | -1.90% |
| 2024-03-04 | 20.92 | 20.92 | 20.10 | 20.58 | 20.41 | qfq | 34,307,751 | 702,400,447 | 0.68% |
| 2024-03-01 | 19.98 | 20.58 | 19.88 | 20.44 | 20.27 | qfq | 32,233,230 | 654,509,248 | 1.74% |
| 2024-02-29 | 18.75 | 20.12 | 18.71 | 20.09 | 19.93 | qfq | 30,767,138 | 603,878,291 | 6.02% |
| 2024-02-28 | 20.38 | 20.48 | 18.92 | 18.95 | 18.79 | qfq | 35,736,217 | 708,742,726 | -6.60% |
| 2024-02-27 | 19.27 | 20.40 | 19.08 | 20.29 | 20.12 | qfq | 36,429,692 | 722,149,547 | 5.79% |
| 2024-02-26 | 19.35 | 19.55 | 19.05 | 19.18 | 19.02 | qfq | 25,220,900 | 485,427,203 | -1.89% |
| 2024-02-23 | 19.10 | 19.65 | 18.83 | 19.55 | 19.39 | qfq | 23,560,530 | 454,432,977 | 3.06% |
| 2024-02-22 | 18.59 | 19.00 | 18.53 | 18.97 | 18.81 | qfq | 19,178,123 | 361,097,737 | 2.65% |
| 2024-02-21 | 18.30 | 19.00 | 18.19 | 18.48 | 18.33 | qfq | 20,497,365 | 382,474,828 | -0.70% |
| 2024-02-20 | 18.21 | 18.97 | 17.90 | 18.61 | 18.46 | qfq | 21,893,951 | 402,136,338 | 1.31% |
| 2024-02-19 | 18.87 | 18.87 | 17.82 | 18.37 | 18.22 | qfq | 29,547,418 | 538,143,204 | -0.54% |
| 2024-02-08 | 18.03 | 19.59 | 18.01 | 18.47 | 18.32 | qfq | 35,928,740 | 678,707,426 | 2.95% |
| 2024-02-07 | 16.14 | 17.98 | 16.14 | 17.94 | 17.79 | qfq | 40,318,643 | 707,411,732 | 10.54% |
| 2024-02-06 | 14.70 | 16.45 | 14.52 | 16.23 | 16.10 | qfq | 27,961,235 | 435,749,700 | 9.44% |
| 2024-02-05 | 15.62 | 15.77 | 14.45 | 14.83 | 14.71 | qfq | 31,596,268 | 474,366,452 | -5.66% |
| 2024-02-02 | 16.57 | 16.85 | 15.15 | 15.72 | 15.59 | qfq | 27,513,789 | 439,544,731 | -5.07% |
| 2024-02-01 | 16.65 | 17.09 | 16.34 | 16.56 | 16.42 | qfq | 17,182,055 | 286,471,129 | -1.08% |
| 2024-01-31 | 17.36 | 17.55 | 16.69 | 16.74 | 16.60 | qfq | 19,147,020 | 326,119,071 | -3.79% |
| 2024-01-30 | 18.00 | 18.26 | 17.36 | 17.40 | 17.26 | qfq | 13,229,650 | 234,847,832 | -3.71% |
| 2024-01-29 | 18.67 | 18.76 | 17.90 | 18.07 | 17.92 | qfq | 20,583,940 | 373,545,700 | -2.80% |
| 2024-01-26 | 19.19 | 19.26 | 18.55 | 18.59 | 18.44 | qfq | 19,307,007 | 364,230,803 | -3.68% |
| 2024-01-25 | 18.87 | 19.50 | 18.67 | 19.30 | 19.14 | qfq | 19,357,443 | 371,674,213 | 2.44% |
| 2024-01-24 | 18.86 | 19.08 | 18.18 | 18.84 | 18.69 | qfq | 16,660,780 | 310,814,293 | 0.32% |
| 2024-01-23 | 18.73 | 18.97 | 18.45 | 18.78 | 18.63 | qfq | 17,440,230 | 326,779,316 | 0.43% |
| 2024-01-22 | 19.85 | 20.09 | 18.69 | 18.70 | 18.55 | qfq | 17,688,235 | 341,174,947 | -5.75% |
| 2024-01-19 | 20.12 | 20.27 | 19.83 | 19.84 | 19.68 | qfq | 12,592,957 | 252,191,796 | -1.54% |
| 2024-01-18 | 19.88 | 20.21 | 19.44 | 20.15 | 19.99 | qfq | 21,771,500 | 431,046,516 | -0.15% |
| 2024-01-17 | 20.58 | 20.68 | 20.17 | 20.18 | 20.01 | qfq | 10,476,198 | 214,247,729 | -1.80% |
| 2024-01-16 | 20.70 | 20.77 | 20.25 | 20.55 | 20.38 | qfq | 12,017,014 | 246,042,916 | -0.34% |
| 2024-01-15 | 20.80 | 20.93 | 20.50 | 20.62 | 20.45 | qfq | 11,499,959 | 237,954,253 | -1.39% |
| 2024-01-12 | 21.00 | 21.18 | 20.79 | 20.91 | 20.74 | qfq | 11,827,416 | 247,644,290 | -0.67% |
| 2024-01-11 | 20.47 | 21.27 | 20.30 | 21.05 | 20.88 | qfq | 15,949,051 | 333,630,993 | 2.98% |
| 2024-01-10 | 20.80 | 20.92 | 20.38 | 20.44 | 20.27 | qfq | 11,862,569 | 243,847,806 | -2.57% |
| 2024-01-09 | 20.99 | 21.45 | 20.76 | 20.98 | 20.81 | qfq | 16,443,852 | 346,008,229 | 0.58% |
| 2024-01-08 | 21.42 | 21.65 | 20.86 | 20.86 | 20.69 | qfq | 15,230,687 | 321,579,749 | -3.20% |
| 2024-01-05 | 21.85 | 22.15 | 21.40 | 21.55 | 21.37 | qfq | 13,512,922 | 293,809,357 | -1.51% |
| 2024-01-04 | 22.10 | 22.33 | 21.67 | 21.88 | 21.70 | qfq | 16,851,647 | 369,136,261 | -1.71% |
| 2024-01-03 | 22.77 | 22.98 | 21.90 | 22.26 | 22.08 | qfq | 22,179,769 | 495,483,858 | -2.37% |
| 2024-01-02 | 23.61 | 23.83 | 22.71 | 22.80 | 22.61 | qfq | 29,267,488 | 677,684,709 | -3.39% |
| 2023-12-29 | 22.28 | 23.70 | 22.22 | 23.60 | 23.41 | qfq | 35,823,350 | 831,886,115 | 5.92% |
| 2023-12-28 | 21.98 | 22.52 | 21.80 | 22.28 | 22.10 | qfq | 17,342,777 | 385,991,070 | 1.00% |
| 2023-12-27 | 21.30 | 22.09 | 21.02 | 22.06 | 21.88 | qfq | 24,635,288 | 534,629,132 | 3.18% |
| 2023-12-26 | 22.35 | 22.46 | 21.28 | 21.38 | 21.21 | qfq | 24,226,718 | 522,835,957 | -4.34% |
| 2023-12-25 | 21.95 | 22.85 | 21.91 | 22.35 | 22.17 | qfq | 14,892,202 | 333,624,171 | 1.36% |
| 2023-12-22 | 22.37 | 22.63 | 21.99 | 22.05 | 21.87 | qfq | 14,396,120 | 320,386,809 | -1.47% |
| 2023-12-21 | 22.00 | 22.51 | 21.85 | 22.38 | 22.20 | qfq | 19,591,543 | 434,050,149 | -0.27% |
| 2023-12-20 | 22.96 | 23.18 | 22.42 | 22.44 | 22.26 | qfq | 20,830,739 | 473,698,573 | -0.80% |
| 2023-12-19 | 22.47 | 22.90 | 22.33 | 22.62 | 22.43 | qfq | 10,956,287 | 247,611,463 | 0.44% |
| 2023-12-18 | 22.75 | 22.83 | 22.40 | 22.52 | 22.34 | qfq | 12,247,595 | 276,785,708 | -1.18% |
| 2023-12-15 | 22.80 | 23.25 | 22.62 | 22.79 | 22.60 | qfq | 15,358,357 | 351,922,797 | -0.39% |
| 2023-12-14 | 23.12 | 23.72 | 22.80 | 22.88 | 22.69 | qfq | 15,322,513 | 353,607,540 | -0.95% |
| 2023-12-13 | 23.18 | 23.69 | 23.10 | 23.10 | 22.91 | qfq | 18,428,428 | 430,172,557 | -0.73% |
| 2023-12-12 | 23.19 | 23.87 | 23.11 | 23.27 | 23.08 | qfq | 27,655,748 | 649,527,237 | 0.34% |
| 2023-12-11 | 22.44 | 23.30 | 22.30 | 23.19 | 23.00 | qfq | 24,934,648 | 570,182,898 | 2.88% |
| 2023-12-08 | 22.42 | 22.81 | 22.38 | 22.54 | 22.36 | qfq | 18,754,231 | 424,012,857 | 0.49% |
| 2023-12-07 | 22.33 | 22.55 | 22.22 | 22.43 | 22.25 | qfq | 13,048,833 | 292,381,435 | 0.13% |
| 2023-12-06 | 22.50 | 22.77 | 22.33 | 22.40 | 22.22 | qfq | 19,991,884 | 449,627,303 | -0.71% |
| 2023-12-05 | 23.19 | 23.19 | 22.52 | 22.56 | 22.38 | qfq | 20,492,014 | 467,597,961 | -3.38% |
| 2023-12-04 | 23.41 | 23.80 | 23.30 | 23.35 | 23.16 | qfq | 19,179,693 | 450,338,368 | -0.64% |
| 2023-12-01 | 23.36 | 23.76 | 23.07 | 23.50 | 23.31 | qfq | 21,139,580 | 496,481,209 | -0.13% |
| 2023-11-30 | 23.39 | 24.22 | 23.20 | 23.53 | 23.34 | qfq | 30,484,559 | 721,668,071 | -0.13% |
| 2023-11-29 | 23.13 | 23.88 | 23.06 | 23.56 | 23.37 | qfq | 39,023,744 | 921,070,944 | 1.29% |
| 2023-11-28 | 23.01 | 23.30 | 22.61 | 23.26 | 23.07 | qfq | 26,838,187 | 619,482,774 | 1.97% |
| 2023-11-27 | 22.99 | 23.22 | 22.65 | 22.81 | 22.62 | qfq | 25,097,798 | 572,986,523 | -0.78% |
| 2023-11-24 | 23.59 | 23.59 | 22.87 | 22.99 | 22.80 | qfq | 23,493,521 | 543,545,589 | -2.58% |
| 2023-11-23 | 23.29 | 23.72 | 23.06 | 23.60 | 23.41 | qfq | 27,594,245 | 647,092,259 | 1.37% |
| 2023-11-22 | 23.90 | 23.91 | 23.25 | 23.28 | 23.09 | qfq | 35,675,132 | 839,617,394 | -2.68% |
| 2023-11-21 | 25.15 | 25.18 | 23.80 | 23.92 | 23.72 | qfq | 70,359,404 | 1,715,203,342 | -4.32% |
| 2023-11-20 | 25.20 | 25.41 | 24.16 | 25.00 | 24.80 | qfq | 52,182,506 | 1,300,276,491 | -2.11% |
| 2023-11-17 | 25.30 | 25.88 | 25.11 | 25.54 | 25.33 | qfq | 34,985,213 | 889,958,096 | 0.71% |
| 2023-11-16 | 25.89 | 26.00 | 25.30 | 25.36 | 25.15 | qfq | 35,974,300 | 920,393,823 | -2.46% |
| 2023-11-15 | 26.30 | 26.56 | 25.50 | 26.00 | 25.79 | qfq | 45,292,511 | 1,176,442,654 | -1.40% |
| 2023-11-14 | 26.50 | 26.53 | 25.75 | 26.37 | 26.15 | qfq | 65,615,635 | 1,721,703,586 | -1.97% |
| 2023-11-13 | 25.62 | 26.90 | 25.20 | 26.90 | 26.68 | qfq | 87,444,212 | 2,294,694,022 | 5.00% |
| 2023-11-10 | 25.00 | 26.15 | 24.97 | 25.62 | 25.41 | qfq | 50,017,644 | 1,283,562,759 | 1.67% |
| 2023-11-09 | 26.21 | 26.21 | 25.00 | 25.20 | 24.99 | qfq | 65,899,518 | 1,676,109,905 | -4.18% |
| 2023-11-08 | 25.51 | 26.56 | 25.45 | 26.30 | 26.08 | qfq | 63,263,620 | 1,646,615,510 | 2.02% |
| 2023-11-07 | 25.37 | 26.75 | 25.27 | 25.78 | 25.57 | qfq | 83,165,439 | 2,174,777,820 | 0.47% |
| 2023-11-06 | 25.20 | 26.13 | 24.86 | 25.66 | 25.45 | qfq | 71,389,107 | 1,829,300,228 | 3.01% |
| 2023-11-03 | 24.07 | 25.36 | 24.07 | 24.91 | 24.71 | qfq | 73,817,228 | 1,832,243,772 | 3.58% |
| 2023-11-02 | 25.89 | 25.89 | 23.99 | 24.05 | 23.85 | qfq | 105,305,567 | 2,613,518,954 | -9.48% |
| 2023-11-01 | 26.15 | 26.75 | 25.34 | 26.57 | 26.35 | qfq | 98,940,942 | 2,570,087,694 | 1.41% |
| 2023-10-31 | 26.50 | 28.09 | 25.65 | 26.20 | 25.99 | qfq | 134,406,333 | 3,610,326,600 | -1.13% |
| 2023-10-30 | 24.40 | 26.55 | 24.28 | 26.50 | 26.28 | qfq | 137,412,191 | 3,535,264,686 | 7.24% |
| 2023-10-27 | 25.73 | 26.07 | 23.76 | 24.71 | 24.51 | qfq | 124,509,919 | 3,063,067,163 | -3.44% |
| 2023-10-26 | 24.73 | 27.27 | 24.52 | 25.59 | 25.38 | qfq | 169,665,456 | 4,359,298,610 | 5.79% |
| 2023-10-25 | 24.36 | 25.20 | 23.60 | 24.19 | 23.99 | qfq | 118,611,112 | 2,888,112,592 | -3.32% |
| 2023-10-24 | 22.64 | 26.00 | 22.64 | 25.02 | 24.82 | qfq | 160,674,623 | 3,918,806,256 | 12.70% |
| 2023-10-23 | 20.47 | 22.99 | 20.43 | 22.20 | 22.02 | qfq | 117,521,585 | 2,578,861,101 | 11.90% |
| 2023-10-20 | 19.81 | 20.98 | 19.81 | 19.84 | 19.68 | qfq | 47,819,729 | 969,755,950 | 0.92% |
| 2023-10-19 | 19.90 | 20.28 | 19.60 | 19.66 | 19.50 | qfq | 28,124,793 | 558,870,164 | -1.85% |
| 2023-10-18 | 20.32 | 20.44 | 19.90 | 20.03 | 19.87 | qfq | 35,622,999 | 716,672,105 | -2.34% |
| 2023-10-17 | 20.83 | 20.90 | 20.37 | 20.51 | 20.34 | qfq | 38,736,318 | 795,518,289 | -3.21% |
| 2023-10-16 | 21.82 | 22.08 | 20.86 | 21.19 | 21.02 | qfq | 63,545,209 | 1,350,214,432 | -3.15% |
| 2023-10-13 | 20.20 | 22.35 | 20.19 | 21.88 | 21.70 | qfq | 95,654,978 | 2,059,020,014 | 6.68% |
| 2023-10-12 | 20.60 | 20.94 | 20.30 | 20.51 | 20.34 | qfq | 45,773,363 | 939,329,627 | -0.82% |
| 2023-10-11 | 20.25 | 21.48 | 19.95 | 20.68 | 20.51 | qfq | 68,245,894 | 1,410,214,281 | 1.87% |
| 2023-10-10 | 19.88 | 20.67 | 19.70 | 20.30 | 20.13 | qfq | 58,931,116 | 1,187,443,246 | 1.81% |
| 2023-10-09 | 19.78 | 20.34 | 19.50 | 19.94 | 19.78 | qfq | 58,162,786 | 1,157,654,649 | 0.91% |
| 2023-09-28 | 17.41 | 20.04 | 17.38 | 19.76 | 19.60 | qfq | 69,026,533 | 1,319,766,812 | 14.15% |
| 2023-09-27 | 17.40 | 17.49 | 17.29 | 17.31 | 17.17 | qfq | 8,485,093 | 147,356,380 | -0.63% |
| 2023-09-26 | 17.69 | 17.75 | 17.37 | 17.42 | 17.28 | qfq | 9,500,836 | 165,972,554 | -1.64% |
| 2023-09-25 | 17.87 | 17.97 | 17.61 | 17.71 | 17.57 | qfq | 10,611,363 | 188,372,563 | -1.17% |
| 2023-09-22 | 17.18 | 17.94 | 17.07 | 17.92 | 17.77 | qfq | 16,052,308 | 282,136,828 | 4.61% |
| 2023-09-21 | 17.01 | 17.37 | 16.90 | 17.13 | 16.99 | qfq | 9,585,900 | 164,584,592 | 0.76% |
| 2023-09-20 | 17.13 | 17.40 | 17.00 | 17.00 | 16.86 | qfq | 8,186,089 | 140,373,710 | -1.11% |
| 2023-09-19 | 17.58 | 17.69 | 17.06 | 17.19 | 17.05 | qfq | 11,285,471 | 194,424,525 | -2.83% |
| 2023-09-18 | 17.45 | 17.94 | 17.31 | 17.69 | 17.55 | qfq | 13,026,814 | 230,374,293 | 0.40% |
| 2023-09-15 | 17.83 | 18.08 | 17.51 | 17.62 | 17.48 | qfq | 16,489,524 | 292,287,579 | -2.00% |
| 2023-09-14 | 18.10 | 18.42 | 17.80 | 17.98 | 17.83 | qfq | 25,308,763 | 457,831,142 | 1.58% |
| 2023-09-13 | 18.10 | 18.10 | 17.52 | 17.70 | 17.56 | qfq | 14,040,513 | 249,029,280 | -2.64% |
| 2023-09-12 | 18.22 | 18.37 | 18.08 | 18.18 | 18.03 | qfq | 14,025,171 | 255,184,869 | -0.93% |
| 2023-09-11 | 18.26 | 18.66 | 18.08 | 18.35 | 18.20 | qfq | 26,710,412 | 490,100,481 | 1.44% |
| 2023-09-08 | 17.61 | 18.23 | 17.59 | 18.09 | 17.94 | qfq | 17,369,938 | 312,167,725 | 2.38% |
| 2023-09-07 | 18.36 | 18.36 | 17.66 | 17.67 | 17.53 | qfq | 20,390,585 | 364,927,271 | -3.76% |
| 2023-09-06 | 18.09 | 18.47 | 17.65 | 18.36 | 18.21 | qfq | 30,931,761 | 559,035,747 | 0.60% |
| 2023-09-05 | 18.04 | 19.00 | 18.02 | 18.25 | 18.10 | qfq | 44,696,744 | 826,133,777 | 4.23% |
| 2023-09-04 | 17.32 | 17.52 | 17.15 | 17.51 | 17.37 | qfq | 9,606,620 | 166,546,604 | 1.98% |
| 2023-09-01 | 17.35 | 17.38 | 17.06 | 17.17 | 17.03 | qfq | 6,694,161 | 115,081,537 | -0.81% |
| 2023-08-31 | 17.19 | 17.46 | 17.09 | 17.31 | 17.17 | qfq | 8,826,900 | 152,512,590 | 0.23% |
| 2023-08-30 | 17.19 | 17.58 | 17.12 | 17.27 | 17.13 | qfq | 12,570,990 | 218,169,777 | 2.13% |
| 2023-08-29 | 16.35 | 17.10 | 16.35 | 16.91 | 16.77 | qfq | 11,485,066 | 193,261,329 | 3.55% |
| 2023-08-28 | 17.47 | 17.47 | 16.32 | 16.33 | 16.20 | qfq | 9,045,102 | 151,660,200 | 0.12% |
| 2023-08-25 | 16.60 | 16.70 | 16.17 | 16.31 | 16.18 | qfq | 6,987,100 | 114,207,040 | -2.34% |
| 2023-08-24 | 16.92 | 16.98 | 16.70 | 16.70 | 16.56 | qfq | 5,206,223 | 87,550,257 | -0.18% |
| 2023-08-23 | 16.95 | 17.05 | 16.72 | 16.73 | 16.59 | qfq | 5,393,870 | 90,914,122 | -1.82% |
| 2023-08-22 | 16.73 | 17.13 | 16.63 | 17.04 | 16.90 | qfq | 8,382,596 | 141,501,163 | 2.28% |
| 2023-08-21 | 16.74 | 17.00 | 16.66 | 16.66 | 16.52 | qfq | 7,604,005 | 127,886,056 | -0.48% |
| 2023-08-18 | 17.74 | 17.84 | 16.70 | 16.74 | 16.60 | qfq | 16,232,134 | 277,084,533 | -5.42% |
| 2023-08-17 | 17.40 | 17.74 | 17.25 | 17.70 | 17.56 | qfq | 5,203,563 | 91,345,924 | 1.72% |
| 2023-08-16 | 17.76 | 17.84 | 17.40 | 17.40 | 17.26 | qfq | 6,151,862 | 108,067,519 | -2.47% |
| 2023-08-15 | 18.10 | 18.14 | 17.66 | 17.84 | 17.69 | qfq | 6,280,065 | 112,117,984 | -0.94% |
| 2023-08-14 | 18.11 | 18.19 | 17.56 | 18.01 | 17.86 | qfq | 8,824,369 | 157,339,918 | -0.88% |
| 2023-08-11 | 18.61 | 18.67 | 18.17 | 18.17 | 18.02 | qfq | 5,626,703 | 103,324,529 | -2.15% |
| 2023-08-10 | 18.60 | 18.77 | 18.51 | 18.57 | 18.42 | qfq | 4,624,800 | 86,120,910 | -0.54% |
| 2023-08-09 | 18.87 | 18.90 | 18.62 | 18.67 | 18.52 | qfq | 4,847,623 | 90,788,991 | -1.37% |
| 2023-08-08 | 19.06 | 19.16 | 18.82 | 18.93 | 18.78 | qfq | 5,513,448 | 104,447,318 | -0.79% |
| 2023-08-07 | 18.95 | 19.15 | 18.89 | 19.08 | 18.92 | qfq | 6,353,500 | 121,058,679 | 0.47% |
| 2023-08-04 | 18.66 | 19.04 | 18.66 | 18.99 | 18.83 | qfq | 7,914,015 | 149,765,338 | 1.77% |
| 2023-08-03 | 18.63 | 18.87 | 18.60 | 18.66 | 18.51 | qfq | 5,600,763 | 104,773,642 | -0.48% |
| 2023-08-02 | 18.72 | 18.83 | 18.62 | 18.75 | 18.60 | qfq | 4,864,970 | 91,183,373 | 0.16% |
| 2023-08-01 | 18.89 | 18.91 | 18.65 | 18.72 | 18.57 | qfq | 6,687,885 | 125,318,871 | -0.43% |
| 2023-07-31 | 18.53 | 18.84 | 18.41 | 18.80 | 18.65 | qfq | 7,130,052 | 133,474,608 | 1.46% |
| 2023-07-28 | 18.43 | 18.64 | 18.35 | 18.53 | 18.38 | qfq | 6,099,101 | 112,971,993 | 0.05% |
| 2023-07-27 | 18.61 | 18.89 | 18.45 | 18.52 | 18.37 | qfq | 4,762,861 | 88,871,593 | -0.80% |
| 2023-07-26 | 18.95 | 19.00 | 18.65 | 18.67 | 18.52 | qfq | 6,208,060 | 116,539,054 | -1.94% |
| 2023-07-25 | 18.77 | 19.08 | 18.63 | 19.04 | 18.88 | qfq | 7,644,346 | 144,646,350 | 1.98% |
| 2023-07-24 | 18.30 | 18.83 | 18.27 | 18.67 | 18.52 | qfq | 6,448,600 | 120,225,553 | 1.74% |
| 2023-07-21 | 18.58 | 18.60 | 18.33 | 18.35 | 18.20 | qfq | 7,418,800 | 136,909,290 | -0.76% |
| 2023-07-20 | 19.32 | 19.36 | 18.45 | 18.49 | 18.34 | qfq | 17,935,183 | 336,262,239 | -4.10% |
| 2023-07-19 | 19.62 | 19.73 | 19.14 | 19.28 | 19.12 | qfq | 9,782,312 | 188,788,442 | -1.83% |
| 2023-07-18 | 19.83 | 19.99 | 19.61 | 19.64 | 19.48 | qfq | 7,224,942 | 142,849,392 | -0.71% |