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
天银机电300342.SZ
最近收盘价32.922026-07-17
最近交易日2026-07-17
成交量（股）26,500,123
成交额（元）908,415,246
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 2026-05-19 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-09 | 2025-05-16 | cash_dividend | 0.065 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-14 | 2024-05-21 | 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 | 36.02 | 36.30 | 32.84 | 32.92 | 32.92 | qfq | 26,500,123 | 908,415,246 | -9.26% |
| 2026-07-16 | 37.00 | 37.97 | 36.06 | 36.28 | 36.28 | qfq | 17,388,171 | 641,829,537 | -3.74% |
| 2026-07-15 | 38.48 | 39.69 | 37.50 | 37.69 | 37.69 | qfq | 22,316,390 | 857,845,869 | -1.95% |
| 2026-07-14 | 39.77 | 40.09 | 36.00 | 38.44 | 38.44 | qfq | 36,765,907 | 1,384,704,301 | -5.04% |
| 2026-07-13 | 46.30 | 46.30 | 39.79 | 40.48 | 40.48 | qfq | 45,528,734 | 1,896,978,152 | -13.02% |
| 2026-07-10 | 42.60 | 50.49 | 42.01 | 46.54 | 46.54 | qfq | 59,530,457 | 2,793,562,064 | 8.43% |
| 2026-07-09 | 41.63 | 43.22 | 40.21 | 42.92 | 42.92 | qfq | 21,090,947 | 878,065,325 | 3.12% |
| 2026-07-08 | 43.65 | 44.02 | 41.57 | 41.62 | 41.62 | qfq | 21,440,706 | 913,528,979 | -4.59% |
| 2026-07-07 | 46.00 | 47.35 | 43.39 | 43.62 | 43.62 | qfq | 26,755,190 | 1,201,631,744 | -6.19% |
| 2026-07-06 | 49.38 | 51.00 | 46.26 | 46.50 | 46.50 | qfq | 33,546,921 | 1,606,899,021 | -6.21% |
| 2026-07-03 | 46.93 | 50.32 | 46.32 | 49.58 | 49.58 | qfq | 40,503,103 | 1,975,314,076 | 8.44% |
| 2026-07-02 | 47.80 | 48.92 | 45.61 | 45.72 | 45.72 | qfq | 27,778,546 | 1,310,108,384 | -5.24% |
| 2026-07-01 | 46.94 | 49.10 | 46.20 | 48.25 | 48.25 | qfq | 33,586,192 | 1,612,715,978 | 2.66% |
| 2026-06-30 | 43.67 | 47.19 | 43.38 | 47.00 | 47.00 | qfq | 40,339,385 | 1,855,145,448 | 9.56% |
| 2026-06-29 | 44.68 | 44.78 | 42.58 | 42.90 | 42.90 | qfq | 29,281,695 | 1,265,188,944 | -3.42% |
| 2026-06-26 | 41.81 | 45.56 | 40.82 | 44.42 | 44.42 | qfq | 44,716,575 | 1,950,998,403 | 5.11% |
| 2026-06-25 | 42.54 | 43.47 | 41.84 | 42.26 | 42.26 | qfq | 20,006,486 | 848,111,325 | -1.15% |
| 2026-06-24 | 41.80 | 43.30 | 40.72 | 42.75 | 42.75 | qfq | 24,628,374 | 1,043,232,831 | 2.10% |
| 2026-06-23 | 43.04 | 43.18 | 41.55 | 41.87 | 41.87 | qfq | 21,628,434 | 911,441,073 | -3.28% |
| 2026-06-22 | 44.42 | 45.17 | 42.00 | 43.29 | 43.29 | qfq | 33,555,407 | 1,447,169,134 | -3.24% |
| 2026-06-18 | 44.19 | 45.70 | 43.01 | 44.74 | 44.74 | qfq | 31,463,761 | 1,405,043,709 | 0.34% |
| 2026-06-17 | 43.00 | 46.95 | 42.07 | 44.59 | 44.59 | qfq | 43,127,929 | 1,932,781,546 | -0.51% |
| 2026-06-16 | 51.00 | 51.68 | 43.50 | 44.82 | 44.82 | qfq | 62,939,145 | 2,993,735,944 | -11.27% |
| 2026-06-15 | 52.00 | 52.00 | 49.00 | 50.51 | 50.51 | qfq | 42,270,234 | 2,127,372,157 | -5.38% |
| 2026-06-12 | 51.10 | 54.28 | 50.38 | 53.38 | 53.38 | qfq | 51,987,966 | 2,759,643,449 | 6.21% |
| 2026-06-11 | 48.59 | 50.70 | 47.80 | 50.26 | 50.26 | qfq | 26,282,464 | 1,297,581,265 | 2.59% |
| 2026-06-10 | 49.91 | 51.50 | 48.10 | 48.99 | 48.99 | qfq | 24,107,501 | 1,194,391,061 | -2.82% |
| 2026-06-09 | 49.97 | 50.49 | 47.05 | 50.41 | 50.41 | qfq | 28,693,766 | 1,400,952,769 | 2.27% |
| 2026-06-08 | 48.72 | 52.42 | 48.55 | 49.29 | 49.29 | qfq | 37,831,429 | 1,912,528,315 | -2.40% |
| 2026-06-05 | 49.75 | 51.90 | 48.09 | 50.50 | 50.50 | qfq | 46,284,782 | 2,329,180,518 | 2.98% |
| 2026-06-04 | 49.10 | 49.97 | 48.59 | 49.04 | 49.04 | qfq | 14,886,953 | 730,150,108 | -1.21% |
| 2026-06-03 | 48.35 | 51.06 | 48.00 | 49.64 | 49.64 | qfq | 24,515,722 | 1,220,171,995 | 1.80% |
| 2026-06-02 | 49.00 | 49.47 | 46.94 | 48.76 | 48.76 | qfq | 19,292,426 | 931,848,259 | 0.23% |
| 2026-06-01 | 49.57 | 50.17 | 48.38 | 48.65 | 48.65 | qfq | 22,820,860 | 1,124,811,862 | -1.12% |
| 2026-05-29 | 52.95 | 53.28 | 48.62 | 49.20 | 49.20 | qfq | 38,759,990 | 1,948,885,416 | -7.69% |
| 2026-05-28 | 53.98 | 54.88 | 52.25 | 53.30 | 53.30 | qfq | 31,058,770 | 1,662,044,114 | -0.62% |
| 2026-05-27 | 53.33 | 54.50 | 51.72 | 53.63 | 53.63 | qfq | 35,716,115 | 1,891,711,980 | 1.55% |
| 2026-05-26 | 55.55 | 55.79 | 51.92 | 52.81 | 52.81 | qfq | 41,144,178 | 2,181,890,607 | -7.09% |
| 2026-05-25 | 59.00 | 59.80 | 55.20 | 56.84 | 56.84 | qfq | 40,366,849 | 2,303,847,379 | -2.80% |
| 2026-05-22 | 57.00 | 58.63 | 54.80 | 58.48 | 58.48 | qfq | 32,064,049 | 1,841,648,460 | 3.78% |
| 2026-05-21 | 57.77 | 59.55 | 56.00 | 56.35 | 56.35 | qfq | 36,163,473 | 2,100,836,653 | -1.93% |
| 2026-05-20 | 55.85 | 58.45 | 55.58 | 57.46 | 57.46 | qfq | 30,382,228 | 1,745,380,982 | 1.86% |
| 2026-05-19 | 58.80 | 58.80 | 55.70 | 56.41 | 56.41 | qfq | 33,718,404 | 1,906,356,620 | -3.11% |
| 2026-05-18 | 59.00 | 60.65 | 57.38 | 58.22 | 58.20 | qfq | 38,971,668 | 2,301,899,647 | 0.17% |
| 2026-05-15 | 58.98 | 59.49 | 57.35 | 58.12 | 58.10 | qfq | 31,148,226 | 1,811,090,322 | -1.34% |
| 2026-05-14 | 63.01 | 63.67 | 58.87 | 58.91 | 58.89 | qfq | 49,818,841 | 3,006,161,082 | -7.71% |
| 2026-05-13 | 62.00 | 64.95 | 61.98 | 63.83 | 63.81 | qfq | 44,562,990 | 2,838,068,672 | 2.79% |
| 2026-05-12 | 65.10 | 65.28 | 60.03 | 62.10 | 62.08 | qfq | 65,200,115 | 4,041,299,330 | -4.61% |
| 2026-05-11 | 68.40 | 69.30 | 63.78 | 65.10 | 65.08 | qfq | 68,447,080 | 4,493,531,415 | -4.82% |
| 2026-05-08 | 64.56 | 69.80 | 63.25 | 68.40 | 68.38 | qfq | 79,492,755 | 5,213,912,125 | 5.25% |
| 2026-05-07 | 72.49 | 73.50 | 61.55 | 64.99 | 64.97 | qfq | 105,965,986 | 7,183,127,464 | -10.49% |
| 2026-05-06 | 68.34 | 74.98 | 68.34 | 72.61 | 72.59 | qfq | 60,393,945 | 4,350,431,191 | 6.29% |
| 2026-04-30 | 67.10 | 70.52 | 65.66 | 68.31 | 68.29 | qfq | 54,858,726 | 3,740,318,457 | 0.07% |
| 2026-04-29 | 67.80 | 68.50 | 66.67 | 68.26 | 68.24 | qfq | 43,554,248 | 2,942,167,651 | 0.60% |
| 2026-04-28 | 71.82 | 73.89 | 67.03 | 67.85 | 67.83 | qfq | 55,743,465 | 3,896,438,803 | -5.53% |
| 2026-04-27 | 68.60 | 72.28 | 67.60 | 71.82 | 71.80 | qfq | 50,471,540 | 3,561,435,483 | 1.31% |
| 2026-04-24 | 71.06 | 74.35 | 69.99 | 70.89 | 70.87 | qfq | 61,263,839 | 4,386,285,638 | -1.99% |
| 2026-04-23 | 68.00 | 75.50 | 66.89 | 72.33 | 72.31 | qfq | 86,453,765 | 6,138,032,426 | 9.26% |
| 2026-04-22 | 65.85 | 67.79 | 64.90 | 66.20 | 66.18 | qfq | 68,320,911 | 4,513,258,931 | -3.61% |
| 2026-04-21 | 63.55 | 69.00 | 63.02 | 68.68 | 68.66 | qfq | 77,693,641 | 5,146,473,585 | 8.98% |
| 2026-04-20 | 57.30 | 66.66 | 57.00 | 63.02 | 63.00 | qfq | 82,018,538 | 4,994,407,947 | 10.35% |
| 2026-04-17 | 55.03 | 57.75 | 54.08 | 57.11 | 57.09 | qfq | 51,839,678 | 2,904,908,693 | 2.35% |
| 2026-04-16 | 54.65 | 56.66 | 54.00 | 55.80 | 55.78 | qfq | 52,121,156 | 2,894,581,802 | 2.93% |
| 2026-04-15 | 53.75 | 56.49 | 53.29 | 54.21 | 54.19 | qfq | 60,927,802 | 3,345,314,526 | 1.16% |
| 2026-04-14 | 53.70 | 54.00 | 49.50 | 53.59 | 53.57 | qfq | 66,985,038 | 3,461,579,868 | -0.56% |
| 2026-04-13 | 55.41 | 55.99 | 53.00 | 53.89 | 53.87 | qfq | 51,369,707 | 2,791,484,484 | -2.74% |
| 2026-04-10 | 54.60 | 56.39 | 51.89 | 55.41 | 55.39 | qfq | 63,009,994 | 3,434,795,702 | 3.90% |
| 2026-04-09 | 58.68 | 60.39 | 52.70 | 53.33 | 53.31 | qfq | 85,496,462 | 4,845,933,990 | -9.59% |
| 2026-04-08 | 58.47 | 61.00 | 58.00 | 58.99 | 58.97 | qfq | 69,676,002 | 4,140,614,286 | -1.44% |
| 2026-04-07 | 56.26 | 60.15 | 56.25 | 59.85 | 59.83 | qfq | 58,973,321 | 3,447,316,746 | 5.99% |
| 2026-04-03 | 55.80 | 58.50 | 55.01 | 56.47 | 56.45 | qfq | 63,310,185 | 3,584,072,462 | 0.84% |
| 2026-04-02 | 53.00 | 56.29 | 52.58 | 56.00 | 55.98 | qfq | 62,962,528 | 3,441,827,382 | 5.28% |
| 2026-04-01 | 52.08 | 53.44 | 49.20 | 53.19 | 53.17 | qfq | 60,751,498 | 3,136,611,699 | 4.13% |
| 2026-03-31 | 52.79 | 56.18 | 51.00 | 51.08 | 51.06 | qfq | 72,211,864 | 3,895,786,816 | -5.16% |
| 2026-03-30 | 48.95 | 54.51 | 48.89 | 53.86 | 53.84 | qfq | 62,713,175 | 3,298,456,713 | 7.72% |
| 2026-03-27 | 48.65 | 51.75 | 48.65 | 50.00 | 49.98 | qfq | 53,106,147 | 2,661,341,529 | -1.44% |
| 2026-03-26 | 48.66 | 51.95 | 46.20 | 50.73 | 50.71 | qfq | 74,521,414 | 3,636,913,629 | 6.67% |
| 2026-03-25 | 46.60 | 48.68 | 45.47 | 47.56 | 47.54 | qfq | 56,813,251 | 2,687,494,050 | 2.77% |
| 2026-03-24 | 47.50 | 47.90 | 43.85 | 46.28 | 46.26 | qfq | 56,663,066 | 2,601,476,457 | -1.70% |
| 2026-03-23 | 44.88 | 49.23 | 44.81 | 47.08 | 47.06 | qfq | 64,454,264 | 3,052,546,570 | 1.93% |
| 2026-03-20 | 45.78 | 49.25 | 44.80 | 46.19 | 46.17 | qfq | 69,350,691 | 3,263,723,252 | 0.92% |
| 2026-03-19 | 43.50 | 46.68 | 42.66 | 45.77 | 45.75 | qfq | 62,531,604 | 2,814,998,914 | 1.80% |
| 2026-03-18 | 41.77 | 45.68 | 41.77 | 44.96 | 44.94 | qfq | 58,309,929 | 2,553,912,393 | 8.42% |
| 2026-03-17 | 41.72 | 43.18 | 41.40 | 41.47 | 41.46 | qfq | 26,675,998 | 1,121,824,627 | -1.19% |
| 2026-03-16 | 40.47 | 42.49 | 40.20 | 41.97 | 41.96 | qfq | 33,050,870 | 1,371,762,486 | 3.71% |
| 2026-03-13 | 41.83 | 42.37 | 40.23 | 40.47 | 40.46 | qfq | 24,813,161 | 1,022,102,366 | -3.11% |
| 2026-03-12 | 42.40 | 42.60 | 41.06 | 41.77 | 41.76 | qfq | 20,709,819 | 862,828,625 | -2.11% |
| 2026-03-11 | 43.70 | 44.16 | 42.51 | 42.67 | 42.66 | qfq | 21,923,902 | 947,536,900 | -2.31% |
| 2026-03-10 | 42.80 | 44.33 | 42.71 | 43.68 | 43.66 | qfq | 24,986,154 | 1,089,154,793 | 2.39% |
| 2026-03-09 | 41.20 | 42.69 | 41.01 | 42.66 | 42.65 | qfq | 21,504,241 | 899,579,332 | 0.09% |
| 2026-03-06 | 42.11 | 43.46 | 41.81 | 42.62 | 42.61 | qfq | 23,114,424 | 987,065,095 | 0.14% |
| 2026-03-05 | 42.99 | 43.20 | 41.48 | 42.56 | 42.55 | qfq | 26,773,535 | 1,129,576,285 | 1.33% |
| 2026-03-04 | 41.20 | 42.80 | 41.20 | 42.00 | 41.99 | qfq | 29,760,160 | 1,255,763,534 | 1.16% |
| 2026-03-03 | 46.30 | 46.88 | 41.45 | 41.52 | 41.51 | qfq | 57,486,042 | 2,481,844,633 | -11.90% |
| 2026-03-02 | 45.10 | 49.35 | 45.10 | 47.13 | 47.11 | qfq | 55,620,607 | 2,635,829,522 | 1.90% |
| 2026-02-27 | 45.36 | 47.76 | 45.31 | 46.25 | 46.23 | qfq | 47,099,399 | 2,197,657,183 | 1.27% |
| 2026-02-26 | 45.00 | 46.46 | 44.40 | 45.67 | 45.65 | qfq | 31,879,269 | 1,454,851,133 | -0.22% |
| 2026-02-25 | 45.00 | 46.38 | 44.21 | 45.77 | 45.75 | qfq | 35,629,277 | 1,623,035,731 | 1.71% |
| 2026-02-24 | 45.87 | 46.25 | 44.78 | 45.00 | 44.98 | qfq | 28,836,165 | 1,309,851,520 | -1.32% |
| 2026-02-13 | 44.96 | 47.29 | 44.56 | 45.60 | 45.58 | qfq | 39,537,639 | 1,822,603,100 | 0.93% |
| 2026-02-12 | 45.90 | 46.12 | 44.99 | 45.18 | 45.16 | qfq | 33,892,345 | 1,540,245,931 | -2.02% |
| 2026-02-11 | 48.42 | 48.80 | 46.00 | 46.11 | 46.09 | qfq | 44,727,886 | 2,103,614,920 | -4.59% |
| 2026-02-10 | 50.00 | 50.00 | 47.10 | 48.33 | 48.31 | qfq | 45,583,244 | 2,207,324,229 | -3.90% |
| 2026-02-09 | 51.72 | 52.10 | 49.49 | 50.29 | 50.27 | qfq | 53,074,335 | 2,683,379,909 | -0.83% |
| 2026-02-06 | 51.76 | 54.75 | 50.71 | 50.71 | 50.69 | qfq | 51,547,202 | 2,704,461,105 | -2.87% |
| 2026-02-05 | 50.80 | 53.76 | 50.70 | 52.21 | 52.19 | qfq | 48,267,080 | 2,515,203,977 | -1.88% |
| 2026-02-04 | 56.15 | 56.40 | 51.95 | 53.21 | 53.19 | qfq | 73,753,481 | 3,958,058,418 | -5.24% |
| 2026-02-03 | 55.77 | 56.81 | 53.22 | 56.15 | 56.13 | qfq | 92,448,032 | 5,128,000,117 | 3.41% |
| 2026-02-02 | 52.11 | 57.50 | 52.11 | 54.30 | 54.28 | qfq | 87,743,154 | 4,863,643,612 | 8.95% |
| 2026-01-30 | 52.41 | 53.40 | 47.85 | 49.84 | 49.82 | qfq | 61,609,189 | 3,067,231,984 | -4.17% |
| 2026-01-29 | 52.25 | 54.60 | 51.42 | 52.01 | 51.99 | qfq | 55,827,495 | 2,946,991,962 | -2.66% |
| 2026-01-28 | 57.10 | 57.99 | 52.50 | 53.43 | 53.41 | qfq | 62,418,898 | 3,368,489,033 | -5.28% |
| 2026-01-27 | 55.00 | 58.97 | 54.56 | 56.41 | 56.39 | qfq | 67,876,680 | 3,853,599,008 | 3.32% |
| 2026-01-26 | 60.00 | 61.02 | 54.18 | 54.60 | 54.58 | qfq | 87,929,345 | 5,050,272,946 | -10.89% |
| 2026-01-23 | 58.24 | 62.66 | 56.27 | 61.27 | 61.25 | qfq | 102,072,002 | 6,125,811,663 | 9.22% |
| 2026-01-22 | 49.83 | 57.13 | 48.89 | 56.10 | 56.08 | qfq | 93,328,230 | 4,950,681,366 | 12.92% |
| 2026-01-21 | 53.26 | 55.10 | 49.20 | 49.68 | 49.66 | qfq | 80,065,306 | 4,148,749,307 | -4.86% |
| 2026-01-20 | 57.61 | 59.20 | 51.12 | 52.22 | 52.20 | qfq | 90,677,270 | 4,965,561,532 | -7.74% |
| 2026-01-19 | 55.49 | 59.49 | 54.35 | 56.60 | 56.58 | qfq | 80,626,533 | 4,602,673,952 | 2.00% |
| 2026-01-16 | 51.00 | 57.82 | 51.00 | 55.49 | 55.47 | qfq | 85,025,380 | 4,715,832,862 | 8.87% |
| 2026-01-15 | 51.81 | 54.80 | 49.01 | 50.97 | 50.95 | qfq | 96,650,998 | 4,974,992,591 | -8.49% |
| 2026-01-14 | 54.39 | 58.50 | 52.70 | 55.70 | 55.68 | qfq | 112,384,441 | 6,237,804,948 | 5.00% |
| 2026-01-13 | 51.80 | 56.59 | 47.03 | 53.05 | 53.03 | qfq | 141,967,925 | 7,316,315,661 | 12.49% |
| 2026-01-12 | 40.98 | 47.16 | 40.90 | 47.16 | 47.14 | qfq | 82,947,648 | 3,729,831,899 | 20.00% |
| 2026-01-09 | 36.00 | 41.00 | 34.78 | 39.30 | 39.29 | qfq | 128,430,367 | 4,785,449,145 | 8.92% |
| 2026-01-08 | 33.44 | 36.20 | 33.00 | 36.08 | 36.07 | qfq | 112,878,991 | 3,932,293,222 | 5.50% |
| 2026-01-07 | 33.34 | 35.80 | 32.14 | 34.20 | 34.19 | qfq | 90,734,798 | 3,077,596,085 | -1.41% |
| 2026-01-06 | 31.71 | 34.87 | 31.60 | 34.69 | 34.68 | qfq | 101,768,482 | 3,385,174,218 | 4.65% |
| 2026-01-05 | 33.61 | 34.40 | 32.02 | 33.15 | 33.14 | qfq | 92,462,104 | 3,088,400,866 | 0.06% |
| 2025-12-31 | 32.00 | 33.95 | 32.00 | 33.13 | 33.12 | qfq | 90,548,294 | 2,991,906,927 | 4.64% |
| 2025-12-30 | 32.67 | 34.38 | 31.58 | 31.66 | 31.65 | qfq | 93,288,366 | 3,066,220,669 | -2.64% |
| 2025-12-29 | 33.65 | 33.94 | 32.34 | 32.52 | 32.51 | qfq | 83,599,359 | 2,746,735,506 | -3.50% |
| 2025-12-26 | 33.00 | 35.43 | 32.66 | 33.70 | 33.69 | qfq | 115,234,812 | 3,921,425,623 | 4.76% |
| 2025-12-25 | 31.50 | 33.33 | 31.20 | 32.17 | 32.16 | qfq | 130,456,856 | 4,189,528,476 | 4.52% |
| 2025-12-24 | 25.00 | 31.05 | 24.86 | 30.78 | 30.77 | qfq | 150,767,099 | 4,305,639,461 | 17.21% |
| 2025-12-23 | 29.00 | 29.28 | 25.70 | 26.26 | 26.25 | qfq | 129,170,672 | 3,524,661,802 | -10.31% |
| 2025-12-22 | 29.50 | 30.39 | 28.30 | 29.28 | 29.27 | qfq | 132,746,949 | 3,905,941,242 | 2.45% |
| 2025-12-19 | 29.22 | 30.58 | 27.78 | 28.58 | 28.57 | qfq | 137,126,478 | 3,945,754,066 | -2.56% |
| 2025-12-18 | 25.52 | 30.20 | 25.52 | 29.33 | 29.32 | qfq | 161,907,583 | 4,689,615,087 | 16.53% |
| 2025-12-17 | 25.80 | 28.18 | 25.09 | 25.17 | 25.16 | qfq | 101,010,427 | 2,625,516,815 | -6.50% |
| 2025-12-16 | 24.12 | 27.58 | 23.00 | 26.92 | 26.91 | qfq | 125,071,040 | 3,251,618,843 | 10.10% |
| 2025-12-15 | 24.00 | 25.45 | 23.01 | 24.45 | 24.44 | qfq | 96,171,869 | 2,348,556,861 | 0.12% |
| 2025-12-12 | 23.20 | 25.64 | 23.00 | 24.42 | 24.41 | qfq | 105,411,309 | 2,591,999,930 | 4.40% |
| 2025-12-11 | 22.77 | 23.46 | 22.31 | 23.39 | 23.38 | qfq | 74,190,986 | 1,710,598,676 | 4.05% |
| 2025-12-10 | 22.00 | 23.28 | 21.99 | 22.48 | 22.47 | qfq | 61,695,513 | 1,396,871,060 | -0.53% |
| 2025-12-09 | 22.36 | 23.50 | 22.22 | 22.60 | 22.59 | qfq | 87,279,916 | 1,986,370,547 | 1.53% |
| 2025-12-08 | 21.78 | 24.37 | 21.54 | 22.26 | 22.25 | qfq | 107,870,816 | 2,478,643,056 | 5.90% |
| 2025-12-05 | 20.82 | 21.32 | 20.25 | 21.02 | 21.01 | qfq | 65,578,914 | 1,365,150,627 | 2.64% |
| 2025-12-04 | 19.52 | 21.00 | 19.45 | 20.48 | 20.47 | qfq | 68,743,599 | 1,407,059,735 | 2.97% |
| 2025-12-03 | 19.96 | 20.74 | 19.08 | 19.89 | 19.88 | qfq | 60,979,731 | 1,211,686,656 | -0.20% |
| 2025-12-02 | 19.64 | 20.27 | 19.60 | 19.93 | 19.92 | qfq | 36,671,169 | 730,647,747 | -0.20% |
| 2025-12-01 | 19.51 | 20.30 | 19.40 | 19.97 | 19.96 | qfq | 50,590,909 | 1,009,305,552 | 1.47% |
| 2025-11-28 | 18.77 | 19.99 | 18.77 | 19.68 | 19.67 | qfq | 56,991,764 | 1,109,500,436 | 6.03% |
| 2025-11-27 | 18.15 | 18.80 | 17.92 | 18.56 | 18.55 | qfq | 21,189,828 | 389,796,817 | 0.76% |
| 2025-11-26 | 19.16 | 19.35 | 18.21 | 18.42 | 18.41 | qfq | 24,907,887 | 463,438,293 | -0.97% |
| 2025-11-25 | 18.00 | 19.20 | 17.83 | 18.60 | 18.59 | qfq | 28,547,869 | 530,955,748 | 3.05% |
| 2025-11-24 | 17.49 | 18.27 | 16.85 | 18.05 | 18.04 | qfq | 28,097,076 | 494,531,148 | 2.50% |
| 2025-11-21 | 18.30 | 18.62 | 17.61 | 17.61 | 17.60 | qfq | 20,028,607 | 359,493,515 | -5.48% |
| 2025-11-20 | 18.59 | 19.00 | 18.40 | 18.63 | 18.62 | qfq | 16,279,325 | 304,250,609 | 0.38% |
| 2025-11-19 | 18.95 | 19.14 | 18.42 | 18.56 | 18.55 | qfq | 14,430,472 | 269,458,938 | -2.26% |
| 2025-11-18 | 19.42 | 19.42 | 18.70 | 18.99 | 18.98 | qfq | 20,271,380 | 384,014,798 | -2.42% |
| 2025-11-17 | 19.20 | 19.70 | 18.97 | 19.46 | 19.45 | qfq | 22,928,504 | 444,169,743 | 1.73% |
| 2025-11-14 | 19.20 | 19.62 | 18.92 | 19.13 | 19.12 | qfq | 20,920,664 | 403,920,497 | -1.09% |
| 2025-11-13 | 19.34 | 19.80 | 19.16 | 19.34 | 19.33 | qfq | 36,599,290 | 713,515,266 | -0.97% |
| 2025-11-12 | 18.74 | 20.05 | 18.23 | 19.53 | 19.52 | qfq | 34,436,742 | 659,349,387 | 3.44% |
| 2025-11-11 | 18.99 | 19.34 | 18.69 | 18.88 | 18.87 | qfq | 19,704,033 | 372,891,122 | -1.00% |
| 2025-11-10 | 19.58 | 19.74 | 19.03 | 19.07 | 19.06 | qfq | 28,890,057 | 558,657,427 | -1.09% |
| 2025-11-07 | 18.62 | 19.39 | 18.40 | 19.28 | 19.27 | qfq | 35,864,287 | 683,746,959 | 3.10% |
| 2025-11-06 | 18.50 | 18.73 | 18.26 | 18.70 | 18.69 | qfq | 14,175,208 | 262,612,360 | 0.75% |
| 2025-11-05 | 18.40 | 18.86 | 18.31 | 18.56 | 18.55 | qfq | 16,894,209 | 315,126,524 | 0.32% |
| 2025-11-04 | 18.74 | 18.89 | 18.41 | 18.50 | 18.49 | qfq | 15,781,627 | 293,533,742 | -2.27% |
| 2025-11-03 | 18.44 | 19.09 | 18.25 | 18.93 | 18.92 | qfq | 25,462,199 | 477,613,455 | 2.66% |
| 2025-10-31 | 18.55 | 18.73 | 18.30 | 18.44 | 18.43 | qfq | 20,287,072 | 375,158,502 | -0.86% |
| 2025-10-30 | 18.83 | 19.01 | 18.57 | 18.60 | 18.59 | qfq | 26,799,027 | 503,553,142 | -1.22% |
| 2025-10-29 | 18.31 | 18.97 | 18.31 | 18.83 | 18.82 | qfq | 25,349,298 | 474,360,171 | 1.78% |
| 2025-10-28 | 18.20 | 18.77 | 18.01 | 18.50 | 18.49 | qfq | 29,059,048 | 538,835,176 | 0.60% |
| 2025-10-27 | 17.61 | 18.48 | 17.51 | 18.39 | 18.38 | qfq | 37,885,739 | 683,733,761 | 5.15% |
| 2025-10-24 | 18.00 | 18.20 | 17.48 | 17.49 | 17.48 | qfq | 28,926,231 | 517,022,825 | 3.25% |
| 2025-10-23 | 17.32 | 17.32 | 16.68 | 16.94 | 16.93 | qfq | 12,069,448 | 203,463,695 | -1.85% |
| 2025-10-22 | 17.29 | 17.66 | 17.11 | 17.26 | 17.25 | qfq | 14,712,537 | 254,521,762 | -2.04% |
| 2025-10-21 | 17.50 | 17.87 | 17.33 | 17.62 | 17.61 | qfq | 13,275,652 | 235,104,343 | 1.03% |
| 2025-10-20 | 17.20 | 17.65 | 17.20 | 17.44 | 17.43 | qfq | 12,078,745 | 211,017,378 | 2.53% |
| 2025-10-17 | 17.50 | 17.82 | 16.95 | 17.01 | 17.00 | qfq | 13,085,400 | 227,478,846 | -2.63% |
| 2025-10-16 | 17.90 | 17.90 | 17.36 | 17.47 | 17.46 | qfq | 11,614,801 | 203,570,957 | -2.51% |
| 2025-10-15 | 17.65 | 17.98 | 17.35 | 17.92 | 17.91 | qfq | 12,084,946 | 214,493,901 | 1.24% |
| 2025-10-14 | 17.80 | 18.11 | 17.58 | 17.70 | 17.69 | qfq | 14,374,224 | 256,440,228 | -0.51% |
| 2025-10-13 | 17.09 | 17.82 | 16.94 | 17.79 | 17.78 | qfq | 13,036,008 | 228,694,374 | 1.19% |
| 2025-10-10 | 17.91 | 18.00 | 17.55 | 17.58 | 17.57 | qfq | 11,801,900 | 209,668,809 | -2.44% |
| 2025-10-09 | 17.97 | 18.15 | 17.76 | 18.02 | 18.01 | qfq | 13,170,900 | 236,935,918 | 0.67% |
| 2025-09-30 | 17.72 | 18.00 | 17.60 | 17.90 | 17.89 | qfq | 15,559,502 | 278,200,663 | 1.99% |
| 2025-09-29 | 17.27 | 17.68 | 17.07 | 17.55 | 17.54 | qfq | 10,964,140 | 190,726,918 | 1.92% |
| 2025-09-26 | 17.58 | 17.70 | 17.22 | 17.22 | 17.21 | qfq | 10,261,878 | 179,192,834 | -2.16% |
| 2025-09-25 | 17.44 | 17.85 | 17.36 | 17.60 | 17.59 | qfq | 16,045,928 | 282,581,195 | 0.57% |
| 2025-09-24 | 17.17 | 17.56 | 16.90 | 17.50 | 17.49 | qfq | 11,567,695 | 199,804,716 | 1.92% |
| 2025-09-23 | 17.55 | 17.58 | 16.80 | 17.17 | 17.16 | qfq | 15,142,484 | 258,196,264 | -2.33% |
| 2025-09-22 | 17.44 | 17.59 | 17.28 | 17.58 | 17.57 | qfq | 9,804,659 | 170,891,833 | 1.03% |
| 2025-09-19 | 17.72 | 17.91 | 17.35 | 17.40 | 17.39 | qfq | 13,654,515 | 240,488,743 | -1.81% |
| 2025-09-18 | 18.09 | 18.37 | 17.57 | 17.72 | 17.71 | qfq | 21,942,662 | 395,610,605 | -2.10% |
| 2025-09-17 | 18.10 | 18.35 | 18.01 | 18.10 | 18.09 | qfq | 13,443,377 | 243,797,291 | -0.66% |
| 2025-09-16 | 17.91 | 18.42 | 17.80 | 18.22 | 18.21 | qfq | 15,971,918 | 288,254,299 | 1.79% |
| 2025-09-15 | 18.08 | 18.28 | 17.86 | 17.90 | 17.89 | qfq | 16,299,254 | 293,448,795 | -2.13% |
| 2025-09-12 | 18.60 | 18.73 | 18.27 | 18.29 | 18.28 | qfq | 22,127,977 | 408,122,471 | -1.77% |
| 2025-09-11 | 17.95 | 18.64 | 17.77 | 18.62 | 18.61 | qfq | 28,538,255 | 525,609,936 | 2.93% |
| 2025-09-10 | 17.81 | 18.48 | 17.81 | 18.09 | 18.08 | qfq | 22,181,673 | 404,580,646 | 0.95% |
| 2025-09-09 | 18.49 | 18.66 | 17.90 | 17.92 | 17.91 | qfq | 24,162,002 | 440,513,219 | -3.34% |
| 2025-09-08 | 18.21 | 18.66 | 18.01 | 18.54 | 18.53 | qfq | 36,347,204 | 667,166,742 | 5.22% |
| 2025-09-05 | 17.45 | 17.67 | 17.23 | 17.62 | 17.61 | qfq | 15,026,998 | 262,803,825 | 1.79% |
| 2025-09-04 | 17.65 | 17.75 | 17.00 | 17.31 | 17.30 | qfq | 17,651,921 | 308,217,384 | -1.82% |
| 2025-09-03 | 18.40 | 18.49 | 17.58 | 17.63 | 17.62 | qfq | 24,454,014 | 438,115,559 | -4.34% |
| 2025-09-02 | 19.40 | 19.42 | 18.09 | 18.43 | 18.42 | qfq | 41,198,004 | 763,082,408 | -5.34% |
| 2025-09-01 | 19.81 | 19.93 | 19.30 | 19.47 | 19.46 | qfq | 45,529,983 | 889,798,378 | -3.76% |
| 2025-08-29 | 19.69 | 21.16 | 19.69 | 20.23 | 20.22 | qfq | 67,648,301 | 1,376,623,592 | 1.61% |
| 2025-08-28 | 19.96 | 20.50 | 19.32 | 19.91 | 19.90 | qfq | 73,189,547 | 1,459,619,058 | 3.32% |
| 2025-08-27 | 20.01 | 20.18 | 19.13 | 19.27 | 19.26 | qfq | 46,821,606 | 923,526,363 | -3.07% |
| 2025-08-26 | 20.10 | 20.46 | 19.73 | 19.88 | 19.87 | qfq | 63,401,397 | 1,271,501,218 | -1.73% |
| 2025-08-25 | 18.40 | 21.77 | 18.18 | 20.23 | 20.22 | qfq | 94,665,841 | 1,889,092,357 | 9.17% |
| 2025-08-22 | 18.24 | 18.55 | 18.13 | 18.53 | 18.52 | qfq | 21,771,529 | 400,351,558 | 1.20% |
| 2025-08-21 | 18.55 | 18.71 | 18.15 | 18.31 | 18.30 | qfq | 25,878,176 | 476,228,129 | -2.14% |
| 2025-08-20 | 18.90 | 18.99 | 18.48 | 18.71 | 18.70 | qfq | 33,895,646 | 633,833,267 | 0.43% |
| 2025-08-19 | 18.68 | 18.81 | 18.43 | 18.63 | 18.62 | qfq | 23,203,597 | 432,220,652 | -0.48% |
| 2025-08-18 | 18.67 | 18.85 | 18.58 | 18.72 | 18.71 | qfq | 28,827,407 | 539,435,874 | -0.05% |
| 2025-08-15 | 18.41 | 18.81 | 18.41 | 18.73 | 18.72 | qfq | 25,651,500 | 478,120,520 | 1.96% |
| 2025-08-14 | 18.99 | 19.06 | 18.27 | 18.37 | 18.36 | qfq | 32,393,822 | 601,305,308 | -2.96% |
| 2025-08-13 | 18.84 | 19.37 | 18.74 | 18.93 | 18.92 | qfq | 33,659,618 | 639,676,343 | 0.48% |
| 2025-08-12 | 19.25 | 19.66 | 18.73 | 18.84 | 18.83 | qfq | 40,818,638 | 776,428,013 | -1.46% |
| 2025-08-11 | 19.62 | 19.88 | 19.01 | 19.12 | 19.11 | qfq | 52,739,340 | 1,021,308,239 | -0.42% |
| 2025-08-08 | 18.84 | 19.74 | 18.78 | 19.20 | 19.19 | qfq | 73,112,902 | 1,412,297,330 | 3.00% |
| 2025-08-07 | 18.80 | 19.30 | 18.54 | 18.64 | 18.63 | qfq | 44,129,354 | 829,310,169 | -0.80% |
| 2025-08-06 | 18.20 | 18.98 | 18.17 | 18.79 | 18.78 | qfq | 43,372,713 | 811,773,168 | 1.95% |
| 2025-08-05 | 18.40 | 18.85 | 18.22 | 18.43 | 18.42 | qfq | 36,475,857 | 673,216,423 | 0.16% |
| 2025-08-04 | 17.72 | 18.41 | 17.65 | 18.40 | 18.39 | qfq | 34,233,004 | 622,009,084 | 2.85% |
| 2025-08-01 | 17.82 | 18.10 | 17.36 | 17.89 | 17.88 | qfq | 23,319,403 | 413,521,239 | 1.19% |
| 2025-07-31 | 17.76 | 18.26 | 17.58 | 17.68 | 17.67 | qfq | 27,136,185 | 484,898,942 | -0.51% |
| 2025-07-30 | 17.84 | 18.29 | 17.45 | 17.77 | 17.76 | qfq | 34,459,116 | 616,092,610 | -0.56% |
| 2025-07-29 | 17.53 | 17.88 | 17.36 | 17.87 | 17.86 | qfq | 29,654,777 | 523,856,144 | 1.25% |
| 2025-07-28 | 17.16 | 17.65 | 17.14 | 17.65 | 17.64 | qfq | 28,133,327 | 492,484,948 | 2.80% |
| 2025-07-25 | 17.25 | 17.29 | 17.04 | 17.17 | 17.16 | qfq | 13,682,650 | 234,740,740 | -0.41% |
| 2025-07-24 | 16.85 | 17.26 | 16.74 | 17.24 | 17.23 | qfq | 26,167,799 | 447,169,559 | 2.25% |
| 2025-07-23 | 16.81 | 17.14 | 16.58 | 16.86 | 16.85 | qfq | 20,769,264 | 349,593,449 | 0.30% |
| 2025-07-22 | 16.94 | 17.04 | 16.72 | 16.81 | 16.80 | qfq | 14,665,181 | 247,270,801 | -0.83% |
| 2025-07-21 | 16.86 | 16.96 | 16.77 | 16.95 | 16.94 | qfq | 10,751,650 | 181,679,170 | 0.36% |
| 2025-07-18 | 16.93 | 17.00 | 16.75 | 16.89 | 16.88 | qfq | 11,365,000 | 191,389,448 | -0.47% |
| 2025-07-17 | 16.69 | 16.98 | 16.66 | 16.97 | 16.96 | qfq | 14,172,800 | 239,446,407 | 1.50% |
| 2025-07-16 | 16.71 | 16.80 | 16.62 | 16.72 | 16.71 | qfq | 8,599,465 | 143,811,864 | 0.30% |
| 2025-07-15 | 16.81 | 16.87 | 16.39 | 16.67 | 16.66 | qfq | 14,319,315 | 238,042,303 | -0.89% |
| 2025-07-14 | 16.85 | 16.96 | 16.74 | 16.82 | 16.81 | qfq | 10,176,200 | 171,274,455 | -0.71% |
| 2025-07-11 | 16.90 | 17.00 | 16.77 | 16.94 | 16.93 | qfq | 12,411,000 | 209,694,096 | 0.06% |
| 2025-07-10 | 17.02 | 17.11 | 16.82 | 16.93 | 16.92 | qfq | 12,485,401 | 211,498,832 | -0.94% |
| 2025-07-09 | 17.46 | 17.47 | 16.98 | 17.09 | 17.08 | qfq | 17,772,765 | 306,369,441 | -1.67% |
| 2025-07-08 | 16.81 | 17.46 | 16.78 | 17.38 | 17.37 | qfq | 22,481,600 | 387,419,486 | 2.54% |
| 2025-07-07 | 16.82 | 16.97 | 16.63 | 16.95 | 16.94 | qfq | 14,888,400 | 249,899,210 | 0.36% |
| 2025-07-04 | 17.31 | 17.45 | 16.89 | 16.89 | 16.88 | qfq | 29,192,035 | 499,088,548 | -3.76% |
| 2025-07-03 | 17.11 | 18.68 | 17.10 | 17.55 | 17.54 | qfq | 45,770,255 | 817,850,850 | 3.42% |
| 2025-07-02 | 17.35 | 17.39 | 16.79 | 16.97 | 16.96 | qfq | 17,749,300 | 302,133,204 | -2.36% |
| 2025-07-01 | 17.51 | 17.74 | 17.26 | 17.38 | 17.37 | qfq | 20,881,600 | 363,908,008 | -1.47% |
| 2025-06-30 | 17.35 | 17.66 | 17.18 | 17.64 | 17.63 | qfq | 28,164,600 | 493,006,021 | 3.46% |
| 2025-06-27 | 17.01 | 17.29 | 16.98 | 17.05 | 17.04 | qfq | 18,035,800 | 308,894,647 | -0.12% |
| 2025-06-26 | 16.80 | 17.39 | 16.72 | 17.07 | 17.06 | qfq | 28,934,766 | 496,338,287 | 0.77% |
| 2025-06-25 | 16.50 | 16.98 | 16.30 | 16.94 | 16.93 | qfq | 34,888,146 | 582,070,357 | -1.57% |
| 2025-06-24 | 16.84 | 17.35 | 16.81 | 17.21 | 17.20 | qfq | 18,596,700 | 318,937,006 | 1.24% |
| 2025-06-23 | 16.40 | 17.02 | 16.35 | 17.00 | 16.99 | qfq | 17,998,800 | 302,542,390 | 3.41% |
| 2025-06-20 | 16.80 | 16.86 | 16.41 | 16.44 | 16.43 | qfq | 14,973,250 | 248,037,702 | -2.49% |
| 2025-06-19 | 17.39 | 17.51 | 16.75 | 16.86 | 16.85 | qfq | 23,434,699 | 398,544,199 | -3.88% |
| 2025-06-18 | 17.35 | 17.74 | 17.23 | 17.54 | 17.53 | qfq | 24,530,400 | 428,275,956 | -0.23% |
| 2025-06-17 | 17.18 | 17.76 | 17.00 | 17.58 | 17.57 | qfq | 37,247,475 | 648,709,598 | 2.99% |
| 2025-06-16 | 16.95 | 17.25 | 16.86 | 17.07 | 17.06 | qfq | 18,090,769 | 309,131,156 | 0.71% |
| 2025-06-13 | 17.04 | 17.44 | 16.75 | 16.95 | 16.94 | qfq | 33,342,500 | 570,470,610 | -1.28% |
| 2025-06-12 | 17.27 | 17.42 | 17.02 | 17.17 | 17.16 | qfq | 29,178,135 | 500,866,655 | -1.72% |
| 2025-06-11 | 17.65 | 17.80 | 17.22 | 17.47 | 17.46 | qfq | 53,227,861 | 929,716,186 | -3.48% |
| 2025-06-10 | 17.51 | 19.78 | 16.85 | 18.10 | 18.09 | qfq | 80,772,589 | 1,447,461,296 | 8.12% |
| 2025-06-09 | 16.82 | 16.99 | 16.61 | 16.74 | 16.73 | qfq | 18,761,757 | 315,124,379 | 0.36% |
| 2025-06-06 | 16.72 | 17.16 | 16.40 | 16.68 | 16.67 | qfq | 23,569,233 | 394,402,040 | -0.24% |
| 2025-06-05 | 16.20 | 16.98 | 16.08 | 16.72 | 16.71 | qfq | 31,521,794 | 527,021,427 | 3.02% |
| 2025-06-04 | 16.17 | 16.68 | 16.15 | 16.23 | 16.22 | qfq | 16,929,843 | 277,233,445 | 0.50% |
| 2025-06-03 | 15.99 | 16.45 | 15.95 | 16.15 | 16.14 | qfq | 16,888,182 | 273,428,204 | 1.00% |
| 2025-05-30 | 15.78 | 16.17 | 15.69 | 15.99 | 15.98 | qfq | 17,421,105 | 277,975,543 | 0.76% |
| 2025-05-29 | 15.40 | 16.00 | 15.38 | 15.87 | 15.86 | qfq | 14,436,004 | 228,392,668 | 2.85% |
| 2025-05-28 | 15.62 | 15.80 | 15.36 | 15.43 | 15.42 | qfq | 8,904,004 | 138,228,641 | -1.84% |
| 2025-05-27 | 15.63 | 15.96 | 15.41 | 15.72 | 15.71 | qfq | 13,413,300 | 209,946,106 | 0.64% |
| 2025-05-26 | 15.37 | 15.68 | 15.32 | 15.62 | 15.61 | qfq | 8,616,800 | 134,084,473 | 1.56% |
| 2025-05-23 | 15.80 | 15.85 | 15.37 | 15.38 | 15.37 | qfq | 19,613,529 | 305,749,241 | -4.41% |
| 2025-05-22 | 16.20 | 16.54 | 16.05 | 16.09 | 16.08 | qfq | 12,473,178 | 203,153,538 | -1.65% |
| 2025-05-21 | 16.70 | 16.85 | 16.32 | 16.36 | 16.35 | qfq | 12,746,700 | 210,440,586 | -1.21% |
| 2025-05-20 | 16.50 | 16.62 | 16.35 | 16.56 | 16.55 | qfq | 12,537,851 | 206,675,308 | -0.06% |
| 2025-05-19 | 16.54 | 16.63 | 16.23 | 16.57 | 16.56 | qfq | 12,165,000 | 200,623,882 | 1.04% |
| 2025-05-16 | 16.40 | 16.80 | 16.35 | 16.40 | 16.39 | qfq | 16,328,103 | 270,159,498 | -1.20% |
| 2025-05-15 | 17.51 | 17.67 | 16.58 | 16.60 | 16.53 | qfq | 23,536,803 | 400,685,786 | -1.37% |
| 2025-05-14 | 17.10 | 17.14 | 16.73 | 16.83 | 16.76 | qfq | 19,064,800 | 321,509,095 | -1.75% |
| 2025-05-13 | 17.79 | 17.79 | 17.06 | 17.13 | 17.06 | qfq | 33,052,019 | 572,893,501 | -4.19% |
| 2025-05-12 | 16.81 | 18.04 | 16.81 | 17.88 | 17.80 | qfq | 48,712,698 | 857,015,408 | 3.65% |
| 2025-05-09 | 17.51 | 17.85 | 16.95 | 17.25 | 17.18 | qfq | 61,202,288 | 1,063,338,819 | 1.59% |
| 2025-05-08 | 16.38 | 17.05 | 16.25 | 16.98 | 16.91 | qfq | 32,976,035 | 551,252,598 | 4.11% |
| 2025-05-07 | 16.45 | 16.55 | 16.08 | 16.31 | 16.24 | qfq | 20,617,723 | 336,848,222 | 1.18% |
| 2025-05-06 | 15.85 | 16.12 | 15.82 | 16.12 | 16.05 | qfq | 14,406,410 | 230,867,365 | 2.61% |
| 2025-04-30 | 15.53 | 15.88 | 15.50 | 15.71 | 15.64 | qfq | 13,848,191 | 217,519,007 | 1.75% |
| 2025-04-29 | 15.17 | 15.59 | 15.10 | 15.44 | 15.37 | qfq | 12,516,673 | 193,082,331 | 1.65% |
| 2025-04-28 | 15.65 | 15.74 | 15.18 | 15.19 | 15.13 | qfq | 14,354,055 | 221,193,417 | -3.49% |
| 2025-04-25 | 15.58 | 15.82 | 15.32 | 15.74 | 15.67 | qfq | 19,639,000 | 306,154,910 | 0.83% |
| 2025-04-24 | 15.80 | 16.02 | 15.29 | 15.61 | 15.54 | qfq | 28,694,000 | 446,210,850 | -3.04% |
| 2025-04-23 | 15.92 | 16.14 | 15.70 | 16.10 | 16.03 | qfq | 23,456,700 | 373,001,197 | 2.94% |
| 2025-04-22 | 15.60 | 15.73 | 15.46 | 15.64 | 15.57 | qfq | 13,170,256 | 205,528,453 | -0.70% |
| 2025-04-21 | 15.21 | 15.75 | 15.15 | 15.75 | 15.68 | qfq | 16,846,615 | 261,999,580 | 2.94% |
| 2025-04-18 | 14.88 | 15.53 | 14.80 | 15.30 | 15.23 | qfq | 19,477,715 | 295,912,886 | 3.17% |
| 2025-04-17 | 14.85 | 15.18 | 14.78 | 14.83 | 14.77 | qfq | 9,799,000 | 146,900,511 | -0.47% |
| 2025-04-16 | 15.22 | 15.48 | 14.64 | 14.90 | 14.84 | qfq | 11,805,700 | 176,629,066 | -2.55% |
| 2025-04-15 | 15.31 | 15.59 | 15.11 | 15.29 | 15.22 | qfq | 10,398,150 | 159,327,705 | -1.04% |
| 2025-04-14 | 15.64 | 15.79 | 15.40 | 15.45 | 15.38 | qfq | 15,634,000 | 243,608,030 | 0.19% |
| 2025-04-11 | 15.01 | 15.87 | 14.90 | 15.42 | 15.35 | qfq | 20,347,279 | 314,742,590 | 2.12% |
| 2025-04-10 | 15.27 | 15.59 | 15.09 | 15.10 | 15.04 | qfq | 20,049,172 | 307,211,281 | 1.41% |
| 2025-04-09 | 13.95 | 15.00 | 13.00 | 14.89 | 14.83 | qfq | 26,193,192 | 375,042,678 | 5.75% |
| 2025-04-08 | 13.78 | 14.55 | 13.60 | 14.08 | 14.02 | qfq | 23,299,360 | 328,220,604 | 4.61% |
| 2025-04-07 | 15.55 | 15.88 | 13.46 | 13.46 | 13.40 | qfq | 28,076,451 | 403,043,500 | -20.02% |
| 2025-04-03 | 16.83 | 17.31 | 16.60 | 16.83 | 16.76 | qfq | 12,064,209 | 204,273,666 | -1.06% |
| 2025-04-02 | 16.91 | 17.17 | 16.81 | 17.01 | 16.94 | qfq | 11,419,697 | 194,016,161 | 0.12% |
| 2025-04-01 | 16.90 | 17.30 | 16.82 | 16.99 | 16.92 | qfq | 11,637,300 | 198,175,999 | 0.77% |
| 2025-03-31 | 16.78 | 16.95 | 16.46 | 16.86 | 16.79 | qfq | 12,377,660 | 206,884,287 | -0.06% |
| 2025-03-28 | 17.57 | 17.68 | 16.86 | 16.87 | 16.80 | qfq | 16,250,000 | 279,303,777 | -4.15% |
| 2025-03-27 | 17.87 | 17.94 | 17.25 | 17.60 | 17.53 | qfq | 16,351,600 | 288,193,855 | -1.79% |
| 2025-03-26 | 17.88 | 18.28 | 17.77 | 17.92 | 17.84 | qfq | 14,240,500 | 256,553,045 | -0.50% |
| 2025-03-25 | 18.19 | 18.69 | 17.86 | 18.01 | 17.93 | qfq | 22,931,400 | 418,770,386 | -1.32% |
| 2025-03-24 | 19.36 | 19.52 | 17.50 | 18.25 | 18.17 | qfq | 41,570,259 | 764,414,883 | -5.15% |
| 2025-03-21 | 18.86 | 19.60 | 18.80 | 19.24 | 19.16 | qfq | 34,140,995 | 658,387,822 | 1.00% |
| 2025-03-20 | 18.87 | 19.34 | 18.77 | 19.05 | 18.97 | qfq | 20,002,923 | 383,490,958 | 0.47% |
| 2025-03-19 | 19.01 | 19.16 | 18.86 | 18.96 | 18.88 | qfq | 13,853,050 | 263,006,005 | -0.89% |
| 2025-03-18 | 19.35 | 19.46 | 18.99 | 19.13 | 19.05 | qfq | 20,063,355 | 384,836,374 | -1.29% |
| 2025-03-17 | 19.24 | 19.69 | 18.90 | 19.38 | 19.30 | qfq | 31,047,130 | 600,711,920 | 0.26% |
| 2025-03-14 | 18.51 | 19.45 | 18.15 | 19.33 | 19.25 | qfq | 42,383,080 | 812,023,052 | 4.43% |
| 2025-03-13 | 18.97 | 19.12 | 18.00 | 18.51 | 18.43 | qfq | 20,062,072 | 371,330,276 | -2.17% |
| 2025-03-12 | 19.30 | 19.32 | 18.88 | 18.92 | 18.84 | qfq | 19,816,700 | 377,468,100 | -1.36% |
| 2025-03-11 | 18.65 | 19.43 | 18.61 | 19.18 | 19.10 | qfq | 23,520,404 | 448,708,269 | 1.00% |
| 2025-03-10 | 19.07 | 19.27 | 18.88 | 18.99 | 18.91 | qfq | 20,432,780 | 389,449,732 | -0.42% |
| 2025-03-07 | 19.32 | 19.62 | 18.90 | 19.07 | 18.99 | qfq | 31,657,075 | 608,850,764 | -1.29% |
| 2025-03-06 | 18.89 | 19.57 | 18.81 | 19.32 | 19.24 | qfq | 47,576,835 | 915,112,568 | 1.58% |
| 2025-03-05 | 17.87 | 19.34 | 17.85 | 19.02 | 18.94 | qfq | 50,604,619 | 952,730,977 | 6.14% |
| 2025-03-04 | 17.12 | 18.05 | 17.12 | 17.92 | 17.84 | qfq | 18,049,700 | 320,844,087 | 3.40% |
| 2025-03-03 | 17.40 | 17.87 | 17.18 | 17.33 | 17.26 | qfq | 16,894,111 | 296,388,912 | 0.70% |
| 2025-02-28 | 18.38 | 18.38 | 17.15 | 17.21 | 17.14 | qfq | 21,720,950 | 384,308,397 | -6.57% |
| 2025-02-27 | 18.85 | 18.89 | 17.99 | 18.42 | 18.34 | qfq | 28,266,020 | 519,960,425 | -2.13% |
| 2025-02-26 | 18.83 | 19.13 | 18.55 | 18.82 | 18.74 | qfq | 28,679,040 | 538,282,818 | 0.11% |
| 2025-02-25 | 18.51 | 19.48 | 18.50 | 18.80 | 18.72 | qfq | 45,506,414 | 863,375,341 | -0.16% |
| 2025-02-24 | 18.13 | 19.30 | 17.90 | 18.83 | 18.75 | qfq | 53,299,145 | 990,851,378 | 4.44% |
| 2025-02-21 | 17.89 | 18.07 | 17.69 | 18.03 | 17.95 | qfq | 29,871,090 | 534,874,205 | -0.39% |
| 2025-02-20 | 17.10 | 18.26 | 16.95 | 18.10 | 18.02 | qfq | 43,911,789 | 784,279,572 | 5.60% |
| 2025-02-19 | 16.74 | 17.18 | 16.74 | 17.14 | 17.07 | qfq | 10,599,450 | 180,980,864 | 2.15% |
| 2025-02-18 | 17.40 | 17.52 | 16.70 | 16.78 | 16.71 | qfq | 14,417,908 | 246,485,540 | -3.95% |
| 2025-02-17 | 17.30 | 17.75 | 17.25 | 17.47 | 17.40 | qfq | 12,843,091 | 224,690,912 | 0.98% |
| 2025-02-14 | 17.28 | 17.42 | 17.05 | 17.30 | 17.23 | qfq | 13,577,111 | 234,159,801 | -0.46% |
| 2025-02-13 | 17.80 | 17.85 | 17.36 | 17.38 | 17.31 | qfq | 13,819,347 | 242,635,240 | -2.47% |
| 2025-02-12 | 17.65 | 17.88 | 17.55 | 17.82 | 17.74 | qfq | 14,000,600 | 248,534,118 | 0.28% |
| 2025-02-11 | 17.73 | 17.99 | 17.43 | 17.77 | 17.69 | qfq | 15,362,155 | 271,733,238 | 0.23% |
| 2025-02-10 | 17.61 | 17.82 | 17.45 | 17.73 | 17.65 | qfq | 14,609,235 | 258,350,857 | 0.91% |
| 2025-02-07 | 17.61 | 17.82 | 17.28 | 17.57 | 17.50 | qfq | 21,766,650 | 383,821,812 | -0.57% |
| 2025-02-06 | 16.88 | 17.68 | 16.76 | 17.67 | 17.59 | qfq | 21,550,546 | 375,105,032 | 4.62% |
| 2025-02-05 | 16.66 | 17.08 | 16.60 | 16.89 | 16.82 | qfq | 12,791,494 | 215,714,485 | 2.12% |
| 2025-01-27 | 16.86 | 17.05 | 16.51 | 16.54 | 16.47 | qfq | 11,608,580 | 193,989,790 | -1.90% |
| 2025-01-24 | 16.70 | 16.91 | 16.61 | 16.86 | 16.79 | qfq | 14,541,900 | 244,214,047 | 0.84% |
| 2025-01-23 | 17.11 | 17.32 | 16.70 | 16.72 | 16.65 | qfq | 17,792,674 | 303,265,600 | -0.83% |
| 2025-01-22 | 17.05 | 17.24 | 16.74 | 16.86 | 16.79 | qfq | 17,153,700 | 291,576,102 | -1.52% |
| 2025-01-21 | 16.95 | 17.16 | 16.58 | 17.12 | 17.05 | qfq | 21,478,846 | 364,291,360 | 1.54% |
| 2025-01-20 | 16.86 | 16.93 | 16.54 | 16.86 | 16.79 | qfq | 16,646,993 | 279,647,477 | 1.75% |
| 2025-01-17 | 16.38 | 16.90 | 16.31 | 16.57 | 16.50 | qfq | 17,769,914 | 294,586,080 | -0.06% |
| 2025-01-16 | 16.50 | 16.76 | 16.30 | 16.58 | 16.51 | qfq | 21,130,532 | 349,975,686 | 2.28% |
| 2025-01-15 | 16.50 | 16.80 | 16.16 | 16.21 | 16.14 | qfq | 27,203,646 | 449,016,459 | 0.50% |
| 2025-01-14 | 15.21 | 16.14 | 15.16 | 16.13 | 16.06 | qfq | 17,187,568 | 271,305,892 | 6.05% |
| 2025-01-13 | 14.69 | 15.25 | 14.42 | 15.21 | 15.15 | qfq | 12,594,500 | 188,356,046 | 2.22% |
| 2025-01-10 | 15.47 | 15.74 | 14.88 | 14.88 | 14.82 | qfq | 12,360,800 | 189,723,854 | -4.06% |
| 2025-01-09 | 15.32 | 15.69 | 15.24 | 15.51 | 15.44 | qfq | 13,710,300 | 212,768,822 | 1.24% |
| 2025-01-08 | 15.22 | 15.44 | 14.60 | 15.32 | 15.25 | qfq | 14,686,100 | 221,276,977 | 0.13% |
| 2025-01-07 | 14.80 | 15.30 | 14.72 | 15.30 | 15.23 | qfq | 14,258,700 | 214,362,441 | 4.44% |
| 2025-01-06 | 14.89 | 15.06 | 14.43 | 14.65 | 14.59 | qfq | 13,307,021 | 196,297,407 | -1.48% |
| 2025-01-03 | 15.77 | 15.95 | 14.71 | 14.87 | 14.81 | qfq | 17,192,504 | 261,763,220 | -5.53% |
| 2025-01-02 | 16.23 | 16.41 | 15.53 | 15.74 | 15.67 | qfq | 13,844,700 | 220,759,934 | -3.02% |
| 2024-12-31 | 17.07 | 17.14 | 16.18 | 16.23 | 16.16 | qfq | 13,904,967 | 230,133,894 | -4.75% |
| 2024-12-30 | 17.08 | 17.35 | 16.63 | 17.04 | 16.97 | qfq | 10,587,600 | 180,654,454 | -0.47% |
| 2024-12-27 | 17.29 | 17.55 | 17.00 | 17.12 | 17.05 | qfq | 13,592,637 | 235,560,475 | -0.29% |
| 2024-12-26 | 17.15 | 17.38 | 17.04 | 17.17 | 17.10 | qfq | 9,341,037 | 161,072,797 | 1.30% |
| 2024-12-25 | 17.30 | 17.36 | 16.61 | 16.95 | 16.88 | qfq | 11,951,835 | 202,329,440 | -2.47% |
| 2024-12-24 | 17.17 | 17.56 | 16.87 | 17.38 | 17.31 | qfq | 15,680,637 | 270,065,550 | 1.76% |
| 2024-12-23 | 18.20 | 18.22 | 17.00 | 17.08 | 17.01 | qfq | 21,690,965 | 380,503,394 | -6.97% |
| 2024-12-20 | 18.14 | 18.65 | 17.97 | 18.36 | 18.28 | qfq | 14,199,687 | 261,202,612 | 1.10% |
| 2024-12-19 | 17.85 | 18.28 | 17.70 | 18.16 | 18.08 | qfq | 11,719,000 | 211,790,861 | 0.17% |
| 2024-12-18 | 18.06 | 18.39 | 17.53 | 18.13 | 18.05 | qfq | 15,104,400 | 272,107,933 | 1.80% |
| 2024-12-17 | 18.81 | 18.90 | 17.72 | 17.81 | 17.73 | qfq | 21,124,700 | 384,300,796 | -5.27% |
| 2024-12-16 | 19.32 | 19.54 | 18.61 | 18.80 | 18.72 | qfq | 20,404,900 | 388,569,712 | -2.79% |
| 2024-12-13 | 19.87 | 19.96 | 19.27 | 19.34 | 19.26 | qfq | 28,304,603 | 553,441,125 | -4.02% |
| 2024-12-12 | 19.68 | 20.32 | 19.44 | 20.15 | 20.06 | qfq | 34,401,718 | 685,991,282 | 1.46% |
| 2024-12-11 | 19.40 | 19.96 | 19.11 | 19.86 | 19.78 | qfq | 32,065,780 | 626,065,926 | 2.00% |
| 2024-12-10 | 19.25 | 19.89 | 19.02 | 19.47 | 19.39 | qfq | 43,704,395 | 850,912,220 | 4.17% |
| 2024-12-09 | 18.87 | 19.00 | 18.30 | 18.69 | 18.61 | qfq | 18,302,748 | 340,780,806 | -1.32% |
| 2024-12-06 | 19.16 | 19.38 | 18.85 | 18.94 | 18.86 | qfq | 19,922,815 | 379,998,186 | -1.15% |
| 2024-12-05 | 18.55 | 19.30 | 18.47 | 19.16 | 19.08 | qfq | 19,032,990 | 362,015,480 | 2.46% |
| 2024-12-04 | 18.90 | 19.17 | 18.52 | 18.70 | 18.62 | qfq | 18,657,595 | 351,531,891 | -2.25% |
| 2024-12-03 | 19.48 | 19.51 | 18.89 | 19.13 | 19.05 | qfq | 28,035,080 | 539,322,120 | -1.44% |
| 2024-12-02 | 19.30 | 19.50 | 19.09 | 19.41 | 19.33 | qfq | 30,160,800 | 581,482,266 | 0.94% |
| 2024-11-29 | 18.88 | 19.53 | 18.60 | 19.23 | 19.15 | qfq | 30,306,332 | 582,128,410 | 2.29% |
| 2024-11-28 | 19.10 | 19.48 | 18.73 | 18.80 | 18.72 | qfq | 28,805,900 | 549,701,923 | -1.57% |
| 2024-11-27 | 17.59 | 19.24 | 17.24 | 19.10 | 19.02 | qfq | 42,393,615 | 782,472,021 | 7.97% |
| 2024-11-26 | 18.13 | 18.59 | 17.60 | 17.69 | 17.61 | qfq | 18,882,300 | 340,605,214 | -2.48% |
| 2024-11-25 | 18.04 | 18.26 | 17.53 | 18.14 | 18.06 | qfq | 21,254,064 | 378,615,911 | 1.00% |
| 2024-11-22 | 18.81 | 19.49 | 17.96 | 17.96 | 17.88 | qfq | 34,302,129 | 644,124,252 | -5.47% |
| 2024-11-21 | 19.40 | 19.43 | 18.69 | 19.00 | 18.92 | qfq | 34,441,653 | 657,078,631 | -2.61% |
| 2024-11-20 | 18.57 | 20.36 | 18.50 | 19.51 | 19.43 | qfq | 54,082,933 | 1,056,838,491 | 4.05% |
| 2024-11-19 | 18.58 | 18.75 | 17.76 | 18.75 | 18.67 | qfq | 27,780,522 | 507,913,037 | 2.12% |
| 2024-11-18 | 18.85 | 19.09 | 17.58 | 18.36 | 18.28 | qfq | 34,312,615 | 624,969,076 | -2.65% |
| 2024-11-15 | 20.00 | 20.15 | 18.83 | 18.86 | 18.78 | qfq | 38,325,844 | 744,795,672 | -5.79% |
| 2024-11-14 | 20.89 | 20.93 | 19.99 | 20.02 | 19.93 | qfq | 37,036,007 | 754,930,236 | -4.07% |
| 2024-11-13 | 20.88 | 22.10 | 20.49 | 20.87 | 20.78 | qfq | 50,763,356 | 1,075,698,865 | -2.57% |
| 2024-11-12 | 21.76 | 22.94 | 20.88 | 21.42 | 21.33 | qfq | 68,983,312 | 1,511,968,640 | -1.24% |
| 2024-11-11 | 21.54 | 22.20 | 20.51 | 21.69 | 21.60 | qfq | 79,259,505 | 1,703,641,216 | 2.80% |
| 2024-11-08 | 19.96 | 22.78 | 19.96 | 21.10 | 21.01 | qfq | 83,967,565 | 1,797,836,549 | 5.76% |
| 2024-11-07 | 19.30 | 20.85 | 19.10 | 19.95 | 19.87 | qfq | 61,223,746 | 1,226,651,253 | 2.10% |
| 2024-11-06 | 19.40 | 20.68 | 18.80 | 19.54 | 19.46 | qfq | 75,474,577 | 1,478,198,429 | 1.45% |
| 2024-11-05 | 18.18 | 19.56 | 18.05 | 19.26 | 19.18 | qfq | 50,463,584 | 956,366,240 | 6.00% |
| 2024-11-04 | 17.41 | 18.30 | 17.41 | 18.17 | 18.09 | qfq | 30,912,510 | 556,092,912 | 3.59% |
| 2024-11-01 | 19.21 | 19.30 | 17.45 | 17.54 | 17.47 | qfq | 54,168,400 | 979,392,267 | -9.17% |
| 2024-10-31 | 18.41 | 20.00 | 18.06 | 19.31 | 19.23 | qfq | 61,457,995 | 1,179,139,128 | 4.95% |
| 2024-10-30 | 18.20 | 18.99 | 17.83 | 18.40 | 18.32 | qfq | 49,245,047 | 901,793,192 | -2.85% |
| 2024-10-29 | 19.27 | 19.88 | 18.75 | 18.94 | 18.86 | qfq | 54,438,984 | 1,047,617,082 | -2.87% |
| 2024-10-28 | 18.88 | 19.75 | 18.57 | 19.50 | 19.42 | qfq | 62,048,054 | 1,198,598,668 | 4.17% |
| 2024-10-25 | 18.99 | 19.20 | 18.57 | 18.72 | 18.64 | qfq | 49,685,867 | 933,758,991 | -1.84% |
| 2024-10-24 | 19.65 | 20.01 | 18.81 | 19.07 | 18.99 | qfq | 54,154,564 | 1,042,542,473 | -2.26% |
| 2024-10-23 | 19.50 | 21.26 | 19.10 | 19.51 | 19.43 | qfq | 100,597,019 | 2,016,893,605 | -1.66% |
| 2024-10-22 | 18.00 | 22.30 | 17.78 | 19.84 | 19.76 | qfq | 114,277,860 | 2,276,982,548 | 6.78% |
| 2024-10-21 | 17.30 | 18.65 | 17.27 | 18.58 | 18.50 | qfq | 70,963,192 | 1,287,497,732 | 9.36% |
| 2024-10-18 | 16.23 | 17.49 | 16.10 | 16.99 | 16.92 | qfq | 45,069,947 | 761,393,378 | 3.41% |
| 2024-10-17 | 16.53 | 17.00 | 16.40 | 16.43 | 16.36 | qfq | 39,744,700 | 664,382,444 | 1.36% |
| 2024-10-16 | 16.30 | 16.65 | 15.96 | 16.21 | 16.14 | qfq | 35,194,238 | 573,770,899 | -2.93% |
| 2024-10-15 | 16.48 | 17.58 | 16.33 | 16.70 | 16.63 | qfq | 59,095,055 | 1,006,703,094 | -0.77% |
| 2024-10-14 | 15.60 | 16.85 | 15.50 | 16.83 | 16.76 | qfq | 48,476,577 | 786,052,857 | 9.36% |
| 2024-10-11 | 16.39 | 16.39 | 15.04 | 15.39 | 15.32 | qfq | 37,830,775 | 588,719,234 | -6.10% |
| 2024-10-10 | 16.30 | 17.29 | 16.01 | 16.39 | 16.32 | qfq | 48,793,836 | 809,163,829 | 1.17% |
| 2024-10-09 | 17.65 | 18.32 | 15.66 | 16.20 | 16.13 | qfq | 72,944,010 | 1,230,836,622 | -12.90% |
| 2024-10-08 | 19.00 | 19.00 | 16.70 | 18.60 | 18.52 | qfq | 73,725,305 | 1,326,518,581 | 15.67% |
| 2024-09-30 | 14.44 | 16.37 | 14.09 | 16.08 | 16.01 | qfq | 68,128,977 | 1,035,013,890 | 15.68% |
| 2024-09-27 | 13.30 | 14.08 | 13.22 | 13.90 | 13.84 | qfq | 41,410,864 | 565,244,120 | 5.86% |
| 2024-09-26 | 12.70 | 13.13 | 12.70 | 13.13 | 13.07 | qfq | 24,134,310 | 312,748,962 | 2.58% |
| 2024-09-25 | 12.71 | 13.05 | 12.64 | 12.80 | 12.75 | qfq | 28,432,126 | 365,913,152 | 1.59% |
| 2024-09-24 | 12.29 | 12.60 | 12.00 | 12.60 | 12.55 | qfq | 22,530,041 | 279,077,441 | 3.11% |
| 2024-09-23 | 12.08 | 12.40 | 12.03 | 12.22 | 12.17 | qfq | 12,934,739 | 158,159,362 | 0.99% |
| 2024-09-20 | 12.14 | 12.30 | 12.02 | 12.10 | 12.05 | qfq | 10,400,440 | 126,370,443 | -0.90% |
| 2024-09-19 | 11.99 | 12.35 | 11.83 | 12.21 | 12.16 | qfq | 15,800,600 | 191,687,696 | 3.56% |
| 2024-09-18 | 11.91 | 12.05 | 11.50 | 11.79 | 11.74 | qfq | 11,955,825 | 140,359,488 | -1.01% |
| 2024-09-13 | 12.30 | 12.32 | 11.91 | 11.91 | 11.86 | qfq | 12,496,600 | 151,090,227 | -2.78% |
| 2024-09-12 | 12.43 | 12.53 | 12.17 | 12.25 | 12.20 | qfq | 10,380,926 | 128,204,195 | -0.97% |
| 2024-09-11 | 12.60 | 12.60 | 12.28 | 12.37 | 12.32 | qfq | 10,630,000 | 131,808,038 | -1.67% |
| 2024-09-10 | 12.43 | 12.70 | 12.21 | 12.58 | 12.53 | qfq | 14,989,400 | 186,658,734 | 1.37% |
| 2024-09-09 | 12.26 | 12.53 | 12.26 | 12.41 | 12.36 | qfq | 13,651,105 | 168,848,544 | -1.27% |
| 2024-09-06 | 12.95 | 13.15 | 12.55 | 12.57 | 12.52 | qfq | 21,641,000 | 276,914,942 | -3.31% |
| 2024-09-05 | 12.85 | 13.11 | 12.79 | 13.00 | 12.94 | qfq | 18,538,700 | 240,595,658 | 1.17% |
| 2024-09-04 | 12.85 | 13.06 | 12.75 | 12.85 | 12.80 | qfq | 17,087,117 | 220,239,377 | -1.76% |
| 2024-09-03 | 12.70 | 13.08 | 12.62 | 13.08 | 13.02 | qfq | 21,412,817 | 275,519,645 | 3.07% |
| 2024-09-02 | 13.07 | 13.23 | 12.67 | 12.69 | 12.64 | qfq | 19,737,900 | 255,236,954 | -3.42% |
| 2024-08-30 | 12.80 | 13.36 | 12.79 | 13.14 | 13.08 | qfq | 26,706,800 | 351,121,587 | 2.26% |
| 2024-08-29 | 12.33 | 12.94 | 12.25 | 12.85 | 12.80 | qfq | 23,205,400 | 295,034,292 | 3.46% |
| 2024-08-28 | 12.39 | 12.63 | 12.30 | 12.42 | 12.37 | qfq | 14,914,074 | 185,858,879 | -0.64% |
| 2024-08-27 | 12.84 | 12.85 | 12.45 | 12.50 | 12.45 | qfq | 20,413,954 | 257,551,392 | -3.85% |
| 2024-08-26 | 12.80 | 13.00 | 12.66 | 13.00 | 12.94 | qfq | 21,236,092 | 273,652,422 | 1.56% |
| 2024-08-23 | 13.05 | 13.05 | 12.58 | 12.80 | 12.75 | qfq | 32,247,059 | 412,918,641 | -3.61% |
| 2024-08-22 | 12.89 | 13.88 | 12.80 | 13.28 | 13.22 | qfq | 43,078,295 | 577,655,749 | 2.71% |
| 2024-08-21 | 13.32 | 13.54 | 12.90 | 12.93 | 12.87 | qfq | 36,276,530 | 476,317,947 | -4.79% |
| 2024-08-20 | 13.29 | 14.05 | 13.13 | 13.58 | 13.52 | qfq | 51,727,305 | 702,027,755 | 2.11% |
| 2024-08-19 | 13.05 | 13.48 | 12.79 | 13.30 | 13.24 | qfq | 33,608,300 | 441,495,791 | 0.38% |
| 2024-08-16 | 13.88 | 13.98 | 13.25 | 13.25 | 13.19 | qfq | 34,205,000 | 462,697,471 | -1.49% |
| 2024-08-15 | 13.30 | 13.62 | 12.95 | 13.45 | 13.39 | qfq | 35,385,066 | 472,438,658 | 0.52% |
| 2024-08-14 | 13.33 | 13.59 | 13.15 | 13.38 | 13.32 | qfq | 28,623,400 | 382,901,968 | 0.15% |
| 2024-08-13 | 13.31 | 13.63 | 13.16 | 13.36 | 13.30 | qfq | 33,329,152 | 445,278,033 | 0.38% |
| 2024-08-12 | 13.99 | 14.31 | 13.22 | 13.31 | 13.25 | qfq | 52,298,850 | 703,875,789 | -6.79% |
| 2024-08-09 | 14.30 | 15.25 | 14.28 | 14.28 | 14.22 | qfq | 80,030,440 | 1,178,313,175 | -1.86% |
| 2024-08-08 | 16.39 | 16.69 | 14.47 | 14.55 | 14.49 | qfq | 125,686,891 | 1,950,473,700 | -11.17% |
| 2024-08-07 | 13.84 | 16.38 | 13.84 | 16.38 | 16.31 | qfq | 122,492,704 | 1,937,695,926 | 20.00% |
| 2024-08-06 | 13.57 | 14.06 | 13.12 | 13.65 | 13.59 | qfq | 29,964,724 | 406,787,384 | 2.79% |
| 2024-08-05 | 14.26 | 14.60 | 13.28 | 13.28 | 13.22 | qfq | 40,504,551 | 561,521,450 | -7.59% |
| 2024-08-02 | 14.83 | 15.33 | 14.34 | 14.37 | 14.31 | qfq | 43,653,193 | 642,763,544 | -4.90% |
| 2024-08-01 | 14.44 | 15.39 | 14.39 | 15.11 | 15.05 | qfq | 56,433,281 | 847,362,454 | 3.64% |
| 2024-07-31 | 14.15 | 14.64 | 13.94 | 14.58 | 14.52 | qfq | 46,089,500 | 659,896,945 | 0.76% |
| 2024-07-30 | 14.15 | 14.69 | 13.90 | 14.47 | 14.41 | qfq | 45,209,975 | 643,285,970 | 1.40% |
| 2024-07-29 | 14.63 | 14.99 | 14.22 | 14.27 | 14.21 | qfq | 48,363,641 | 702,626,903 | -1.52% |
| 2024-07-26 | 13.99 | 14.70 | 13.70 | 14.49 | 14.43 | qfq | 47,136,832 | 676,709,115 | 4.85% |
| 2024-07-25 | 13.54 | 13.98 | 13.28 | 13.82 | 13.76 | qfq | 31,697,875 | 432,915,410 | 1.99% |
| 2024-07-24 | 13.31 | 14.00 | 13.31 | 13.55 | 13.49 | qfq | 35,039,152 | 479,766,234 | 2.34% |
| 2024-07-23 | 13.48 | 13.73 | 13.22 | 13.24 | 13.18 | qfq | 27,211,893 | 367,263,558 | -1.93% |
| 2024-07-22 | 12.59 | 13.95 | 12.53 | 13.50 | 13.44 | qfq | 37,149,180 | 493,738,350 | 7.06% |
| 2024-07-19 | 12.18 | 12.88 | 12.13 | 12.61 | 12.56 | qfq | 17,951,400 | 225,859,702 | 2.69% |
| 2024-07-18 | 12.37 | 12.38 | 11.81 | 12.28 | 12.23 | qfq | 19,396,890 | 234,548,997 | -1.21% |
| 2024-07-17 | 12.93 | 13.00 | 12.43 | 12.43 | 12.38 | qfq | 16,521,700 | 209,480,252 | -4.75% |
| 2024-07-16 | 12.84 | 13.24 | 12.80 | 13.05 | 12.99 | qfq | 14,965,000 | 194,687,348 | 0.00% |
| 2024-07-15 | 13.50 | 13.57 | 13.01 | 13.05 | 12.99 | qfq | 18,925,200 | 251,028,793 | -1.06% |
| 2024-07-12 | 13.15 | 13.29 | 13.04 | 13.19 | 13.13 | qfq | 15,788,700 | 207,895,198 | 0.08% |
| 2024-07-11 | 13.18 | 13.36 | 13.01 | 13.18 | 13.12 | qfq | 19,633,114 | 258,665,644 | 2.17% |
| 2024-07-10 | 12.81 | 13.29 | 12.78 | 12.90 | 12.85 | qfq | 18,772,000 | 245,292,971 | -0.08% |
| 2024-07-09 | 12.59 | 13.00 | 12.18 | 12.91 | 12.86 | qfq | 24,820,378 | 312,793,385 | 2.06% |
| 2024-07-08 | 13.10 | 13.16 | 12.55 | 12.65 | 12.60 | qfq | 17,544,180 | 224,101,985 | -4.60% |
| 2024-07-05 | 13.17 | 13.38 | 12.78 | 13.26 | 13.20 | qfq | 18,798,400 | 246,207,507 | 0.30% |
| 2024-07-04 | 13.82 | 13.94 | 13.21 | 13.22 | 13.16 | qfq | 19,673,492 | 265,755,783 | -3.85% |
| 2024-07-03 | 14.33 | 14.33 | 13.73 | 13.75 | 13.69 | qfq | 23,325,300 | 324,882,496 | -3.85% |
| 2024-07-02 | 14.35 | 14.70 | 14.17 | 14.30 | 14.24 | qfq | 20,717,300 | 299,256,956 | -0.07% |
| 2024-07-01 | 14.35 | 14.56 | 13.87 | 14.31 | 14.25 | qfq | 24,858,400 | 352,656,471 | -2.19% |
| 2024-06-28 | 14.17 | 14.90 | 14.12 | 14.63 | 14.57 | qfq | 27,850,301 | 407,378,600 | 2.45% |
| 2024-06-27 | 14.44 | 14.78 | 14.27 | 14.28 | 14.22 | qfq | 23,154,599 | 335,813,211 | -2.12% |
| 2024-06-26 | 13.79 | 14.66 | 13.50 | 14.59 | 14.53 | qfq | 29,396,000 | 416,007,235 | 4.44% |
| 2024-06-25 | 14.02 | 14.63 | 13.85 | 13.97 | 13.91 | qfq | 30,669,000 | 435,460,237 | 0.72% |
| 2024-06-24 | 14.70 | 14.94 | 13.76 | 13.87 | 13.81 | qfq | 29,003,949 | 414,365,998 | -5.26% |
| 2024-06-21 | 14.67 | 14.86 | 14.43 | 14.64 | 14.58 | qfq | 22,769,774 | 333,608,419 | -0.48% |
| 2024-06-20 | 15.55 | 15.58 | 14.68 | 14.71 | 14.65 | qfq | 45,877,591 | 690,125,213 | -6.31% |
| 2024-06-19 | 15.51 | 16.15 | 15.42 | 15.70 | 15.63 | qfq | 54,526,685 | 865,419,579 | -0.57% |
| 2024-06-18 | 15.36 | 15.99 | 15.36 | 15.79 | 15.72 | qfq | 47,843,128 | 750,966,639 | 2.93% |
| 2024-06-17 | 15.30 | 16.10 | 15.20 | 15.34 | 15.27 | qfq | 47,112,581 | 736,243,542 | -0.71% |
| 2024-06-14 | 15.31 | 15.67 | 15.13 | 15.45 | 15.38 | qfq | 35,925,995 | 551,502,448 | -0.58% |
| 2024-06-13 | 15.42 | 15.86 | 15.13 | 15.54 | 15.47 | qfq | 53,366,107 | 825,055,305 | 1.30% |
| 2024-06-12 | 15.22 | 15.69 | 15.12 | 15.34 | 15.27 | qfq | 51,891,081 | 799,156,274 | 0.46% |
| 2024-06-11 | 14.36 | 15.70 | 13.80 | 15.27 | 15.20 | qfq | 64,759,046 | 959,168,700 | 6.04% |
| 2024-06-07 | 15.42 | 15.56 | 13.98 | 14.40 | 14.34 | qfq | 58,783,737 | 860,589,775 | -4.26% |
| 2024-06-06 | 15.74 | 15.89 | 14.77 | 15.04 | 14.98 | qfq | 67,774,149 | 1,036,002,400 | -5.53% |
| 2024-06-05 | 16.55 | 17.01 | 15.83 | 15.92 | 15.85 | qfq | 72,839,338 | 1,195,196,060 | -6.68% |
| 2024-06-04 | 16.40 | 17.59 | 16.37 | 17.06 | 16.99 | qfq | 89,526,146 | 1,517,808,900 | 0.83% |
| 2024-06-03 | 17.79 | 17.96 | 16.39 | 16.92 | 16.85 | qfq | 121,539,074 | 2,095,477,614 | -5.00% |
| 2024-05-31 | 14.81 | 17.81 | 14.66 | 17.81 | 17.73 | qfq | 107,940,329 | 1,751,266,595 | 20.01% |
| 2024-05-30 | 13.22 | 15.68 | 13.01 | 14.84 | 14.78 | qfq | 84,071,524 | 1,230,342,334 | 10.58% |
| 2024-05-29 | 14.14 | 14.56 | 13.37 | 13.42 | 13.36 | qfq | 35,500,386 | 492,285,706 | 0.83% |
| 2024-05-28 | 12.81 | 13.80 | 12.76 | 13.31 | 13.25 | qfq | 24,704,409 | 331,255,314 | 2.78% |
| 2024-05-27 | 13.06 | 13.15 | 12.54 | 12.95 | 12.89 | qfq | 17,816,859 | 227,385,900 | -1.22% |
| 2024-05-24 | 13.77 | 13.83 | 13.08 | 13.11 | 13.05 | qfq | 24,813,803 | 331,766,499 | -4.93% |
| 2024-05-23 | 14.09 | 14.74 | 13.62 | 13.79 | 13.73 | qfq | 31,132,222 | 436,896,067 | -4.44% |
| 2024-05-22 | 13.90 | 14.97 | 13.88 | 14.43 | 14.37 | qfq | 39,146,310 | 568,275,681 | 1.98% |
| 2024-05-21 | 13.84 | 14.60 | 13.44 | 14.15 | 14.09 | qfq | 33,466,881 | 467,833,617 | 1.65% |
| 2024-05-20 | 13.40 | 14.07 | 13.33 | 13.92 | 13.76 | qfq | 25,864,252 | 358,102,055 | 2.73% |
| 2024-05-17 | 13.11 | 13.62 | 13.11 | 13.55 | 13.40 | qfq | 20,766,574 | 279,630,436 | 2.65% |
| 2024-05-16 | 13.39 | 13.55 | 13.11 | 13.20 | 13.05 | qfq | 16,706,557 | 222,422,805 | -0.23% |
| 2024-05-15 | 13.46 | 13.72 | 13.07 | 13.23 | 13.08 | qfq | 18,533,443 | 249,277,082 | -1.27% |
| 2024-05-14 | 13.53 | 13.77 | 13.30 | 13.40 | 13.25 | qfq | 19,262,898 | 259,088,386 | -0.67% |
| 2024-05-13 | 13.90 | 14.01 | 13.36 | 13.49 | 13.34 | qfq | 33,027,494 | 450,701,357 | -6.45% |
| 2024-05-10 | 14.32 | 15.25 | 14.22 | 14.42 | 14.26 | qfq | 53,377,546 | 782,940,796 | 1.41% |
| 2024-05-09 | 14.25 | 14.49 | 14.11 | 14.22 | 14.06 | qfq | 28,096,150 | 400,170,883 | -1.04% |
| 2024-05-08 | 14.47 | 14.82 | 14.06 | 14.37 | 14.21 | qfq | 49,705,802 | 713,221,633 | -1.71% |
| 2024-05-07 | 13.11 | 15.33 | 13.03 | 14.62 | 14.45 | qfq | 72,623,297 | 1,036,932,520 | 11.52% |
| 2024-05-06 | 13.00 | 13.35 | 12.90 | 13.11 | 12.96 | qfq | 18,011,857 | 236,944,488 | 2.34% |
| 2024-04-30 | 13.15 | 13.19 | 12.77 | 12.81 | 12.66 | qfq | 17,125,826 | 221,388,563 | -2.14% |
| 2024-04-29 | 12.72 | 13.19 | 12.65 | 13.09 | 12.94 | qfq | 23,884,811 | 309,557,023 | 2.91% |
| 2024-04-26 | 12.16 | 12.92 | 12.12 | 12.72 | 12.57 | qfq | 30,358,313 | 383,405,701 | 0.79% |
| 2024-04-25 | 12.67 | 12.85 | 12.52 | 12.62 | 12.48 | qfq | 20,087,000 | 254,836,186 | -2.17% |
| 2024-04-24 | 12.40 | 12.90 | 12.35 | 12.90 | 12.75 | qfq | 24,645,294 | 312,846,441 | 5.48% |
| 2024-04-23 | 12.20 | 12.56 | 12.17 | 12.23 | 12.09 | qfq | 18,668,976 | 230,442,048 | -1.21% |
| 2024-04-22 | 12.84 | 13.13 | 12.36 | 12.38 | 12.24 | qfq | 27,495,881 | 350,183,167 | 0.90% |
| 2024-04-19 | 12.15 | 12.59 | 11.93 | 12.27 | 12.13 | qfq | 22,430,596 | 275,373,950 | -0.41% |
| 2024-04-18 | 12.29 | 12.66 | 12.11 | 12.32 | 12.18 | qfq | 21,708,790 | 269,090,322 | 0.24% |
| 2024-04-17 | 11.82 | 12.34 | 11.82 | 12.29 | 12.15 | qfq | 22,809,078 | 277,569,297 | 7.52% |
| 2024-04-16 | 12.70 | 12.70 | 11.20 | 11.43 | 11.30 | qfq | 30,862,451 | 363,408,074 | -11.81% |
| 2024-04-15 | 13.06 | 13.55 | 12.63 | 12.96 | 12.81 | qfq | 27,534,844 | 361,188,199 | 1.01% |
| 2024-04-12 | 12.67 | 13.46 | 12.65 | 12.83 | 12.68 | qfq | 29,031,019 | 378,082,583 | 2.64% |
| 2024-04-11 | 12.42 | 12.75 | 12.37 | 12.50 | 12.36 | qfq | 14,831,628 | 186,983,951 | -1.57% |
| 2024-04-10 | 13.30 | 13.30 | 12.47 | 12.70 | 12.56 | qfq | 23,053,408 | 295,163,757 | -5.08% |
| 2024-04-09 | 13.49 | 13.62 | 13.15 | 13.38 | 13.23 | qfq | 18,673,496 | 249,341,390 | 0.45% |
| 2024-04-08 | 13.79 | 13.95 | 13.30 | 13.32 | 13.17 | qfq | 19,122,973 | 258,771,421 | -3.41% |
| 2024-04-03 | 14.80 | 14.80 | 13.60 | 13.79 | 13.63 | qfq | 37,977,049 | 532,118,830 | -7.64% |
| 2024-04-02 | 15.02 | 15.22 | 14.75 | 14.93 | 14.76 | qfq | 29,390,885 | 440,294,248 | -1.26% |
| 2024-04-01 | 15.45 | 15.59 | 14.98 | 15.12 | 14.95 | qfq | 35,847,216 | 543,057,324 | -0.79% |
| 2024-03-29 | 14.56 | 15.25 | 14.45 | 15.24 | 15.07 | qfq | 53,524,270 | 796,322,069 | 2.42% |
| 2024-03-28 | 13.24 | 15.35 | 13.18 | 14.88 | 14.71 | qfq | 65,673,064 | 948,854,580 | 13.94% |
| 2024-03-27 | 13.60 | 13.60 | 12.90 | 13.06 | 12.91 | qfq | 24,455,530 | 322,194,943 | -4.11% |
| 2024-03-26 | 13.59 | 14.01 | 13.56 | 13.62 | 13.46 | qfq | 22,419,421 | 308,724,475 | -0.22% |
| 2024-03-25 | 14.40 | 14.54 | 13.61 | 13.65 | 13.49 | qfq | 35,784,447 | 505,020,244 | -5.60% |
| 2024-03-22 | 15.05 | 15.05 | 14.26 | 14.46 | 14.29 | qfq | 36,769,824 | 534,393,351 | -3.92% |
| 2024-03-21 | 14.72 | 15.36 | 14.50 | 15.05 | 14.88 | qfq | 46,090,308 | 689,157,189 | 1.48% |
| 2024-03-20 | 14.78 | 14.98 | 14.56 | 14.83 | 14.66 | qfq | 34,006,997 | 501,217,379 | -0.27% |
| 2024-03-19 | 14.34 | 15.18 | 14.20 | 14.87 | 14.70 | qfq | 47,458,335 | 699,296,865 | 3.41% |
| 2024-03-18 | 14.39 | 14.48 | 14.11 | 14.38 | 14.22 | qfq | 27,473,595 | 392,930,639 | 0.77% |
| 2024-03-15 | 14.09 | 14.31 | 13.85 | 14.27 | 14.11 | qfq | 26,505,960 | 372,554,719 | 0.35% |
| 2024-03-14 | 14.31 | 14.60 | 13.86 | 14.22 | 14.06 | qfq | 32,937,943 | 468,083,953 | -1.93% |
| 2024-03-13 | 14.30 | 14.90 | 14.03 | 14.50 | 14.33 | qfq | 47,466,103 | 690,919,915 | 0.62% |
| 2024-03-12 | 13.95 | 14.64 | 13.81 | 14.41 | 14.25 | qfq | 43,016,252 | 614,811,969 | 2.93% |
| 2024-03-11 | 13.80 | 14.08 | 13.63 | 14.00 | 13.84 | qfq | 29,695,164 | 410,787,444 | -0.85% |
| 2024-03-08 | 13.39 | 14.33 | 13.06 | 14.12 | 13.96 | qfq | 44,129,987 | 608,363,577 | 4.21% |
| 2024-03-07 | 14.84 | 14.87 | 13.48 | 13.55 | 13.40 | qfq | 60,942,689 | 861,961,195 | -6.23% |
| 2024-03-06 | 13.83 | 14.50 | 13.50 | 14.45 | 14.29 | qfq | 56,759,419 | 798,400,206 | 5.63% |
| 2024-03-05 | 13.35 | 14.27 | 13.08 | 13.68 | 13.52 | qfq | 59,249,337 | 822,914,027 | 1.03% |
| 2024-03-04 | 13.33 | 13.82 | 13.05 | 13.54 | 13.39 | qfq | 41,004,761 | 551,131,109 | 0.30% |
| 2024-03-01 | 12.99 | 13.66 | 12.86 | 13.50 | 13.35 | qfq | 44,653,443 | 591,887,114 | 4.17% |
| 2024-02-29 | 12.11 | 12.98 | 12.11 | 12.96 | 12.81 | qfq | 43,512,201 | 552,549,211 | 7.55% |
| 2024-02-28 | 13.64 | 13.85 | 12.05 | 12.05 | 11.91 | qfq | 68,342,309 | 899,018,689 | -13.56% |
| 2024-02-27 | 13.00 | 14.35 | 13.00 | 13.94 | 13.78 | qfq | 64,502,112 | 875,689,473 | 8.65% |
| 2024-02-26 | 12.58 | 13.18 | 12.33 | 12.83 | 12.68 | qfq | 47,356,289 | 603,875,261 | 2.97% |
| 2024-02-23 | 11.81 | 12.65 | 11.59 | 12.46 | 12.32 | qfq | 48,551,196 | 589,011,548 | 6.59% |
| 2024-02-22 | 11.19 | 11.72 | 11.19 | 11.69 | 11.56 | qfq | 37,069,925 | 427,560,372 | 4.47% |
| 2024-02-21 | 10.79 | 11.59 | 10.71 | 11.19 | 11.06 | qfq | 40,619,018 | 456,583,742 | 0.99% |
| 2024-02-20 | 10.52 | 11.49 | 10.30 | 11.08 | 10.95 | qfq | 39,818,236 | 436,707,686 | 4.53% |
| 2024-02-19 | 10.16 | 11.28 | 10.08 | 10.60 | 10.48 | qfq | 32,921,611 | 346,703,731 | 4.95% |
| 2024-02-08 | 9.22 | 10.20 | 9.22 | 10.10 | 9.98 | qfq | 27,050,126 | 262,379,205 | 9.90% |
| 2024-02-07 | 9.16 | 9.73 | 9.02 | 9.19 | 9.09 | qfq | 28,776,424 | 269,065,044 | -0.33% |
| 2024-02-06 | 8.70 | 9.45 | 8.10 | 9.22 | 9.11 | qfq | 26,151,832 | 230,055,922 | 4.30% |
| 2024-02-05 | 9.97 | 10.09 | 8.68 | 8.84 | 8.74 | qfq | 27,321,249 | 250,053,815 | -12.65% |
| 2024-02-02 | 10.91 | 11.09 | 9.76 | 10.12 | 10.00 | qfq | 19,735,967 | 204,145,390 | -6.47% |
| 2024-02-01 | 10.86 | 11.11 | 10.52 | 10.82 | 10.70 | qfq | 15,048,515 | 163,139,393 | -0.82% |
| 2024-01-31 | 11.60 | 11.73 | 10.84 | 10.91 | 10.79 | qfq | 15,660,693 | 175,390,994 | -5.79% |
| 2024-01-30 | 12.01 | 12.14 | 11.54 | 11.58 | 11.45 | qfq | 11,753,619 | 139,260,317 | -3.10% |
| 2024-01-29 | 12.41 | 12.46 | 11.89 | 11.95 | 11.81 | qfq | 12,885,851 | 156,093,959 | -3.47% |
| 2024-01-26 | 12.49 | 12.65 | 12.29 | 12.38 | 12.24 | qfq | 17,151,212 | 213,998,729 | -2.37% |
| 2024-01-25 | 11.95 | 12.76 | 11.95 | 12.68 | 12.54 | qfq | 29,602,137 | 367,949,728 | 5.75% |
| 2024-01-24 | 11.75 | 12.04 | 11.39 | 11.99 | 11.85 | qfq | 17,749,969 | 209,321,749 | 2.74% |
| 2024-01-23 | 11.44 | 11.74 | 11.33 | 11.67 | 11.54 | qfq | 13,144,475 | 152,541,713 | 0.86% |
| 2024-01-22 | 12.30 | 12.50 | 11.40 | 11.57 | 11.44 | qfq | 18,376,920 | 219,436,633 | -6.16% |
| 2024-01-19 | 12.82 | 13.09 | 12.30 | 12.33 | 12.19 | qfq | 16,659,984 | 210,322,280 | -4.86% |
| 2024-01-18 | 12.68 | 12.99 | 12.51 | 12.96 | 12.81 | qfq | 18,887,733 | 239,884,973 | 1.09% |
| 2024-01-17 | 13.01 | 13.41 | 12.81 | 12.82 | 12.67 | qfq | 20,669,111 | 271,157,100 | -2.58% |
| 2024-01-16 | 13.53 | 13.70 | 12.74 | 13.16 | 13.01 | qfq | 32,057,142 | 421,643,955 | -4.57% |
| 2024-01-15 | 13.80 | 14.25 | 13.68 | 13.79 | 13.63 | qfq | 35,001,207 | 486,051,341 | -4.24% |
| 2024-01-12 | 13.61 | 14.99 | 13.19 | 14.40 | 14.24 | qfq | 45,093,619 | 632,565,475 | 6.90% |
| 2024-01-11 | 13.00 | 13.51 | 13.00 | 13.47 | 13.32 | qfq | 11,462,724 | 152,680,817 | 3.14% |
| 2024-01-10 | 13.30 | 13.35 | 12.90 | 13.06 | 12.91 | qfq | 11,427,052 | 149,674,641 | -2.61% |
| 2024-01-09 | 13.44 | 13.67 | 13.20 | 13.41 | 13.26 | qfq | 14,651,679 | 196,600,298 | -0.07% |
| 2024-01-08 | 13.90 | 13.95 | 13.40 | 13.42 | 13.27 | qfq | 12,958,921 | 176,042,456 | -3.24% |
| 2024-01-05 | 14.64 | 14.64 | 13.72 | 13.87 | 13.71 | qfq | 20,729,456 | 293,134,213 | -5.39% |
| 2024-01-04 | 14.70 | 14.84 | 14.57 | 14.66 | 14.49 | qfq | 11,910,515 | 175,167,360 | -0.68% |
| 2024-01-03 | 14.86 | 14.97 | 14.47 | 14.76 | 14.59 | qfq | 21,420,533 | 314,530,279 | -1.40% |
| 2024-01-02 | 15.50 | 15.60 | 14.90 | 14.97 | 14.80 | qfq | 27,690,028 | 417,729,102 | -2.60% |
| 2023-12-29 | 14.73 | 15.55 | 14.56 | 15.37 | 15.19 | qfq | 45,394,336 | 687,902,146 | 3.64% |
| 2023-12-28 | 14.54 | 15.05 | 14.41 | 14.83 | 14.66 | qfq | 41,013,260 | 606,007,745 | 1.16% |
| 2023-12-27 | 13.92 | 14.74 | 13.85 | 14.66 | 14.49 | qfq | 44,194,050 | 637,431,231 | 5.39% |
| 2023-12-26 | 14.06 | 14.16 | 13.83 | 13.91 | 13.75 | qfq | 10,484,465 | 146,209,101 | -1.42% |
| 2023-12-25 | 13.79 | 14.31 | 13.79 | 14.11 | 13.95 | qfq | 11,926,825 | 168,271,023 | 0.64% |
| 2023-12-22 | 13.96 | 14.30 | 13.92 | 14.02 | 13.86 | qfq | 16,708,225 | 235,746,959 | 0.14% |
| 2023-12-21 | 13.88 | 14.17 | 13.79 | 14.00 | 13.84 | qfq | 10,892,402 | 152,198,743 | -0.43% |
| 2023-12-20 | 14.29 | 14.38 | 14.00 | 14.06 | 13.90 | qfq | 10,247,929 | 144,941,631 | -1.68% |
| 2023-12-19 | 14.35 | 14.40 | 14.17 | 14.30 | 14.14 | qfq | 12,731,519 | 181,674,571 | -0.63% |
| 2023-12-18 | 14.66 | 14.76 | 14.33 | 14.39 | 14.23 | qfq | 17,528,401 | 253,413,801 | -2.04% |
| 2023-12-15 | 15.12 | 15.12 | 14.60 | 14.69 | 14.52 | qfq | 23,081,957 | 341,409,838 | -2.07% |
| 2023-12-14 | 15.00 | 15.45 | 14.85 | 15.00 | 14.83 | qfq | 33,249,283 | 502,691,481 | -0.13% |
| 2023-12-13 | 14.79 | 15.28 | 14.68 | 15.02 | 14.85 | qfq | 33,357,946 | 500,721,583 | 1.69% |
| 2023-12-12 | 14.82 | 14.97 | 14.72 | 14.77 | 14.60 | qfq | 11,781,034 | 174,626,456 | -0.67% |
| 2023-12-11 | 14.73 | 14.91 | 14.64 | 14.87 | 14.70 | qfq | 15,381,874 | 227,378,287 | 0.95% |
| 2023-12-08 | 15.08 | 15.29 | 14.73 | 14.73 | 14.56 | qfq | 21,616,618 | 322,371,719 | -2.32% |
| 2023-12-07 | 15.26 | 15.35 | 15.02 | 15.08 | 14.91 | qfq | 13,213,195 | 200,291,749 | -0.85% |
| 2023-12-06 | 15.26 | 15.40 | 15.12 | 15.21 | 15.04 | qfq | 14,770,974 | 225,039,838 | -0.59% |
| 2023-12-05 | 15.77 | 15.81 | 15.30 | 15.30 | 15.13 | qfq | 18,866,421 | 291,386,749 | -3.47% |
| 2023-12-04 | 15.77 | 15.96 | 15.68 | 15.85 | 15.67 | qfq | 18,912,098 | 299,344,862 | -0.06% |
| 2023-12-01 | 15.59 | 15.92 | 15.39 | 15.86 | 15.68 | qfq | 20,329,879 | 319,993,724 | 2.12% |
| 2023-11-30 | 15.73 | 15.82 | 15.31 | 15.53 | 15.35 | qfq | 21,529,698 | 334,305,949 | -1.27% |
| 2023-11-29 | 15.79 | 16.02 | 15.65 | 15.73 | 15.55 | qfq | 22,175,328 | 351,179,104 | -0.63% |
| 2023-11-28 | 15.72 | 15.94 | 15.62 | 15.83 | 15.65 | qfq | 17,680,437 | 278,876,852 | 0.51% |
| 2023-11-27 | 15.60 | 15.90 | 15.59 | 15.75 | 15.57 | qfq | 19,012,957 | 298,986,348 | -0.06% |
| 2023-11-24 | 16.21 | 16.30 | 15.69 | 15.76 | 15.58 | qfq | 24,889,989 | 396,131,987 | -2.23% |
| 2023-11-23 | 15.83 | 16.18 | 15.70 | 16.12 | 15.94 | qfq | 36,495,628 | 583,044,578 | 1.90% |
| 2023-11-22 | 16.50 | 16.55 | 15.82 | 15.82 | 15.64 | qfq | 50,162,933 | 809,190,839 | -4.87% |
| 2023-11-21 | 17.49 | 17.56 | 16.40 | 16.63 | 16.44 | qfq | 55,598,751 | 942,982,050 | -4.97% |
| 2023-11-20 | 16.85 | 17.68 | 16.78 | 17.50 | 17.30 | qfq | 54,158,853 | 935,628,055 | 2.88% |
| 2023-11-17 | 17.68 | 17.72 | 16.91 | 17.01 | 16.82 | qfq | 52,204,060 | 895,832,733 | -4.38% |
| 2023-11-16 | 17.39 | 18.50 | 17.27 | 17.79 | 17.59 | qfq | 70,681,098 | 1,273,741,535 | 0.85% |
| 2023-11-15 | 18.13 | 18.17 | 16.82 | 17.64 | 17.44 | qfq | 62,586,600 | 1,095,769,421 | -1.89% |
| 2023-11-14 | 17.60 | 18.12 | 17.35 | 17.98 | 17.77 | qfq | 52,662,507 | 935,848,671 | 0.95% |
| 2023-11-13 | 17.26 | 17.84 | 16.64 | 17.81 | 17.61 | qfq | 52,195,461 | 904,194,329 | 1.66% |
| 2023-11-10 | 18.00 | 18.38 | 17.40 | 17.52 | 17.32 | qfq | 56,318,968 | 1,004,608,810 | -5.30% |
| 2023-11-09 | 18.29 | 18.78 | 17.72 | 18.50 | 18.29 | qfq | 94,939,265 | 1,733,653,904 | 2.44% |
| 2023-11-08 | 17.50 | 18.46 | 17.21 | 18.06 | 17.85 | qfq | 88,796,439 | 1,582,971,718 | 1.80% |
| 2023-11-07 | 17.47 | 17.96 | 17.16 | 17.74 | 17.54 | qfq | 84,146,528 | 1,482,807,480 | 1.14% |
| 2023-11-06 | 17.04 | 17.64 | 16.80 | 17.54 | 17.34 | qfq | 73,766,039 | 1,280,782,588 | 3.91% |
| 2023-11-03 | 17.05 | 17.30 | 16.58 | 16.88 | 16.69 | qfq | 66,125,381 | 1,121,336,876 | -0.59% |
| 2023-11-02 | 18.80 | 18.96 | 16.90 | 16.98 | 16.79 | qfq | 97,393,609 | 1,718,766,345 | -14.24% |
| 2023-11-01 | 18.78 | 19.88 | 18.08 | 19.80 | 19.57 | qfq | 110,557,185 | 2,100,109,628 | 4.82% |
| 2023-10-31 | 22.41 | 23.09 | 18.28 | 18.89 | 18.67 | qfq | 136,416,936 | 2,834,287,405 | -16.12% |
| 2023-10-30 | 21.40 | 22.80 | 21.02 | 22.52 | 22.26 | qfq | 115,087,798 | 2,521,622,802 | 1.12% |
| 2023-10-27 | 23.00 | 23.60 | 20.38 | 22.27 | 22.02 | qfq | 151,813,729 | 3,368,229,790 | 2.25% |
| 2023-10-26 | 18.30 | 21.78 | 18.30 | 21.78 | 21.53 | qfq | 130,694,189 | 2,586,443,085 | 20.00% |
| 2023-10-25 | 15.63 | 18.70 | 15.63 | 18.15 | 17.94 | qfq | 129,437,332 | 2,213,731,754 | 10.00% |
| 2023-10-24 | 16.12 | 18.53 | 15.99 | 16.50 | 16.31 | qfq | 136,629,873 | 2,308,063,419 | 2.42% |
| 2023-10-23 | 13.32 | 16.86 | 13.32 | 16.11 | 15.93 | qfq | 117,488,191 | 1,804,546,857 | 14.66% |
| 2023-10-20 | 13.88 | 15.85 | 13.61 | 14.05 | 13.89 | qfq | 88,136,824 | 1,288,960,902 | -1.75% |
| 2023-10-19 | 12.80 | 15.30 | 12.80 | 14.30 | 14.14 | qfq | 97,956,608 | 1,393,663,060 | 12.16% |
| 2023-10-18 | 12.99 | 13.10 | 12.46 | 12.75 | 12.60 | qfq | 37,230,443 | 473,458,118 | -4.35% |
| 2023-10-17 | 12.46 | 13.52 | 12.18 | 13.33 | 13.18 | qfq | 50,389,542 | 649,236,117 | 5.46% |
| 2023-10-16 | 12.44 | 12.81 | 12.10 | 12.64 | 12.50 | qfq | 35,640,487 | 446,185,097 | 1.69% |
| 2023-10-13 | 12.03 | 13.05 | 12.01 | 12.43 | 12.29 | qfq | 37,721,101 | 473,984,007 | 3.33% |
| 2023-10-12 | 12.40 | 12.40 | 11.85 | 12.03 | 11.89 | qfq | 22,994,067 | 276,152,203 | -3.45% |
| 2023-10-11 | 12.23 | 12.59 | 12.01 | 12.46 | 12.32 | qfq | 27,198,879 | 335,853,517 | 1.96% |
| 2023-10-10 | 11.91 | 12.24 | 11.83 | 12.22 | 12.08 | qfq | 23,761,615 | 286,733,386 | 1.50% |
| 2023-10-09 | 11.85 | 12.30 | 11.76 | 12.04 | 11.90 | qfq | 31,259,951 | 375,168,021 | 3.35% |
| 2023-09-28 | 10.98 | 11.77 | 10.98 | 11.65 | 11.52 | qfq | 21,960,163 | 250,905,144 | 6.88% |
| 2023-09-27 | 10.86 | 11.08 | 10.82 | 10.90 | 10.78 | qfq | 8,728,903 | 95,368,966 | -0.27% |
| 2023-09-26 | 11.04 | 11.14 | 10.91 | 10.93 | 10.81 | qfq | 9,511,043 | 104,387,881 | -1.89% |
| 2023-09-25 | 11.16 | 11.31 | 11.08 | 11.14 | 11.01 | qfq | 9,794,266 | 109,613,128 | -0.89% |
| 2023-09-22 | 11.08 | 11.24 | 10.96 | 11.24 | 11.11 | qfq | 11,077,876 | 123,436,222 | 1.26% |
| 2023-09-21 | 11.03 | 11.29 | 10.90 | 11.10 | 10.97 | qfq | 10,871,565 | 121,151,336 | 0.91% |
| 2023-09-20 | 11.11 | 11.23 | 11.00 | 11.00 | 10.87 | qfq | 9,549,701 | 105,855,896 | -1.79% |
| 2023-09-19 | 11.42 | 11.45 | 11.06 | 11.20 | 11.07 | qfq | 17,782,106 | 198,981,083 | -3.11% |
| 2023-09-18 | 11.64 | 11.92 | 11.35 | 11.56 | 11.43 | qfq | 18,064,550 | 210,816,755 | -0.86% |
| 2023-09-15 | 11.85 | 12.00 | 11.51 | 11.66 | 11.53 | qfq | 21,262,800 | 249,101,735 | -2.02% |
| 2023-09-14 | 11.54 | 12.07 | 11.53 | 11.90 | 11.76 | qfq | 32,288,576 | 382,417,182 | 3.12% |
| 2023-09-13 | 11.79 | 11.85 | 11.35 | 11.54 | 11.41 | qfq | 23,248,166 | 268,915,433 | -2.86% |
| 2023-09-12 | 11.90 | 12.11 | 11.70 | 11.88 | 11.74 | qfq | 25,507,002 | 303,548,149 | -1.08% |
| 2023-09-11 | 12.54 | 12.56 | 11.92 | 12.01 | 11.87 | qfq | 38,507,361 | 466,553,148 | -4.38% |
| 2023-09-08 | 11.72 | 12.75 | 11.63 | 12.56 | 12.42 | qfq | 53,612,523 | 658,367,221 | 7.08% |
| 2023-09-07 | 12.50 | 12.82 | 11.71 | 11.73 | 11.60 | qfq | 52,518,613 | 638,522,929 | -8.07% |
| 2023-09-06 | 11.72 | 13.55 | 11.62 | 12.76 | 12.61 | qfq | 70,657,587 | 888,094,872 | 7.95% |
| 2023-09-05 | 11.52 | 12.28 | 11.50 | 11.82 | 11.69 | qfq | 46,577,308 | 552,296,803 | 1.98% |
| 2023-09-04 | 11.37 | 11.71 | 11.27 | 11.59 | 11.46 | qfq | 27,583,161 | 318,555,164 | 1.85% |
| 2023-09-01 | 11.32 | 11.50 | 11.04 | 11.38 | 11.25 | qfq | 22,579,369 | 254,626,011 | 0.53% |
| 2023-08-31 | 11.28 | 11.39 | 11.05 | 11.32 | 11.19 | qfq | 24,781,575 | 278,618,604 | -0.18% |
| 2023-08-30 | 10.66 | 11.88 | 10.55 | 11.34 | 11.21 | qfq | 53,204,737 | 602,661,999 | 7.49% |
| 2023-08-29 | 9.92 | 10.73 | 9.91 | 10.55 | 10.43 | qfq | 16,538,277 | 172,282,453 | 6.35% |
| 2023-08-28 | 10.56 | 10.69 | 9.87 | 9.92 | 9.81 | qfq | 11,164,574 | 113,909,842 | -0.50% |
| 2023-08-25 | 10.20 | 10.22 | 9.90 | 9.97 | 9.86 | qfq | 8,910,872 | 89,651,026 | -3.11% |
| 2023-08-24 | 10.30 | 10.40 | 10.15 | 10.29 | 10.17 | qfq | 6,920,060 | 71,269,552 | -0.10% |
| 2023-08-23 | 10.43 | 10.43 | 10.27 | 10.30 | 10.18 | qfq | 5,971,578 | 61,821,448 | -1.62% |
| 2023-08-22 | 10.34 | 10.49 | 10.29 | 10.47 | 10.35 | qfq | 8,630,967 | 89,814,470 | 0.96% |
| 2023-08-21 | 10.35 | 10.55 | 10.27 | 10.37 | 10.25 | qfq | 6,209,616 | 64,823,732 | 0.19% |
| 2023-08-18 | 10.57 | 10.69 | 10.35 | 10.35 | 10.23 | qfq | 8,325,700 | 87,468,915 | -2.08% |
| 2023-08-17 | 10.20 | 10.64 | 10.16 | 10.57 | 10.45 | qfq | 12,197,200 | 127,768,613 | 2.92% |
| 2023-08-16 | 10.39 | 10.48 | 10.25 | 10.27 | 10.15 | qfq | 10,865,246 | 112,350,288 | -1.63% |
| 2023-08-15 | 10.89 | 10.91 | 10.37 | 10.44 | 10.32 | qfq | 17,153,134 | 181,432,669 | -4.92% |
| 2023-08-14 | 10.68 | 11.04 | 10.61 | 10.98 | 10.85 | qfq | 11,165,290 | 121,494,537 | 2.43% |
| 2023-08-11 | 10.89 | 10.95 | 10.71 | 10.72 | 10.60 | qfq | 8,742,966 | 94,577,629 | -1.38% |
| 2023-08-10 | 11.02 | 11.05 | 10.76 | 10.87 | 10.75 | qfq | 12,967,531 | 140,931,614 | -0.64% |
| 2023-08-09 | 11.30 | 11.30 | 10.84 | 10.94 | 10.82 | qfq | 19,719,738 | 216,408,928 | -3.36% |
| 2023-08-08 | 11.49 | 11.51 | 11.30 | 11.32 | 11.19 | qfq | 15,862,945 | 180,454,848 | -2.25% |
| 2023-08-07 | 11.27 | 11.69 | 11.25 | 11.58 | 11.45 | qfq | 25,524,666 | 293,788,245 | 2.48% |
| 2023-08-04 | 11.26 | 11.40 | 11.22 | 11.30 | 11.17 | qfq | 12,163,157 | 137,419,709 | 0.71% |
| 2023-08-03 | 11.25 | 11.38 | 11.17 | 11.22 | 11.09 | qfq | 11,525,663 | 129,560,989 | -1.06% |
| 2023-08-02 | 11.35 | 11.37 | 11.20 | 11.34 | 11.21 | qfq | 10,065,071 | 113,528,198 | -0.35% |
| 2023-08-01 | 11.48 | 11.55 | 11.16 | 11.38 | 11.25 | qfq | 15,458,184 | 175,048,314 | -0.87% |
| 2023-07-31 | 11.38 | 11.58 | 11.30 | 11.48 | 11.35 | qfq | 18,803,296 | 215,226,500 | -0.09% |
| 2023-07-28 | 11.39 | 11.51 | 11.11 | 11.49 | 11.36 | qfq | 23,920,140 | 272,284,156 | 1.06% |
| 2023-07-27 | 11.43 | 11.56 | 11.30 | 11.37 | 11.24 | qfq | 20,597,621 | 235,385,592 | 0.09% |
| 2023-07-26 | 11.38 | 11.54 | 11.28 | 11.36 | 11.23 | qfq | 19,233,426 | 218,915,282 | -0.79% |
| 2023-07-25 | 11.80 | 11.86 | 11.27 | 11.45 | 11.32 | qfq | 40,434,911 | 464,979,466 | -4.58% |
| 2023-07-24 | 12.26 | 12.34 | 11.97 | 12.00 | 11.86 | qfq | 17,280,161 | 209,099,597 | -1.56% |
| 2023-07-21 | 12.32 | 12.47 | 12.11 | 12.19 | 12.05 | qfq | 18,481,896 | 226,927,247 | -1.53% |
| 2023-07-20 | 12.78 | 12.80 | 12.28 | 12.38 | 12.24 | qfq | 27,399,036 | 342,439,352 | -3.36% |
| 2023-07-19 | 12.79 | 12.95 | 12.65 | 12.81 | 12.66 | qfq | 25,578,730 | 327,516,478 | -0.47% |
| 2023-07-18 | 13.38 | 13.39 | 12.56 | 12.87 | 12.72 | qfq | 43,628,584 | 562,113,208 | -3.81% |