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
中文在线300364.SZ
最近收盘价21.452026-07-17
最近交易日2026-07-17
成交量（股）48,240,810
成交额（元）1,078,070,689
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 23.03 | 23.62 | 21.41 | 21.45 | 21.45 | qfq | 48,240,810 | 1,078,070,689 | -7.94% |
| 2026-07-16 | 22.60 | 23.75 | 22.36 | 23.30 | 23.30 | qfq | 42,024,071 | 978,094,754 | 1.88% |
| 2026-07-15 | 22.80 | 23.71 | 22.52 | 22.87 | 22.87 | qfq | 35,637,962 | 824,056,138 | 0.22% |
| 2026-07-14 | 23.58 | 23.95 | 22.13 | 22.82 | 22.82 | qfq | 33,114,287 | 751,967,122 | -2.60% |
| 2026-07-13 | 24.49 | 24.98 | 23.10 | 23.43 | 23.43 | qfq | 40,674,039 | 965,423,835 | -5.33% |
| 2026-07-10 | 23.62 | 25.73 | 23.62 | 24.75 | 24.75 | qfq | 73,374,655 | 1,831,349,637 | 1.73% |
| 2026-07-09 | 22.66 | 25.52 | 22.29 | 24.33 | 24.33 | qfq | 73,289,597 | 1,787,031,079 | 7.61% |
| 2026-07-08 | 22.00 | 23.38 | 21.51 | 22.61 | 22.61 | qfq | 33,096,137 | 746,628,931 | 2.45% |
| 2026-07-07 | 22.40 | 22.88 | 22.02 | 22.07 | 22.07 | qfq | 20,944,324 | 469,078,473 | -1.87% |
| 2026-07-06 | 23.02 | 23.69 | 22.44 | 22.49 | 22.49 | qfq | 26,050,980 | 600,166,176 | -3.52% |
| 2026-07-03 | 24.00 | 24.30 | 23.15 | 23.31 | 23.31 | qfq | 42,749,024 | 1,007,542,645 | -5.24% |
| 2026-07-02 | 24.47 | 25.34 | 23.31 | 24.60 | 24.60 | qfq | 66,304,274 | 1,607,327,279 | 2.89% |
| 2026-07-01 | 23.51 | 24.54 | 23.18 | 23.91 | 23.91 | qfq | 36,245,061 | 864,513,833 | 1.36% |
| 2026-06-30 | 23.40 | 23.86 | 22.91 | 23.59 | 23.59 | qfq | 25,139,890 | 591,747,181 | 0.64% |
| 2026-06-29 | 24.00 | 24.39 | 23.10 | 23.44 | 23.44 | qfq | 29,454,978 | 698,678,108 | -0.13% |
| 2026-06-26 | 25.00 | 25.04 | 23.45 | 23.47 | 23.47 | qfq | 37,194,591 | 892,859,224 | -7.01% |
| 2026-06-25 | 25.13 | 25.77 | 24.96 | 25.24 | 25.24 | qfq | 30,651,829 | 775,324,047 | -1.94% |
| 2026-06-24 | 25.46 | 25.88 | 24.78 | 25.74 | 25.74 | qfq | 38,667,358 | 977,195,356 | 0.31% |
| 2026-06-23 | 25.80 | 26.29 | 25.05 | 25.66 | 25.66 | qfq | 48,024,616 | 1,225,582,732 | -2.43% |
| 2026-06-22 | 24.71 | 26.35 | 24.60 | 26.30 | 26.30 | qfq | 69,947,598 | 1,792,412,347 | 4.95% |
| 2026-06-18 | 23.39 | 25.28 | 22.98 | 25.06 | 25.06 | qfq | 71,359,855 | 1,740,043,998 | 7.09% |
| 2026-06-17 | 23.40 | 23.69 | 23.00 | 23.40 | 23.40 | qfq | 28,165,141 | 657,458,848 | -1.72% |
| 2026-06-16 | 23.40 | 24.06 | 23.19 | 23.81 | 23.81 | qfq | 34,938,770 | 829,069,636 | 0.80% |
| 2026-06-15 | 22.23 | 23.77 | 22.23 | 23.62 | 23.62 | qfq | 47,087,749 | 1,085,976,987 | 7.76% |
| 2026-06-12 | 22.20 | 22.45 | 21.84 | 21.92 | 21.92 | qfq | 30,497,457 | 675,578,018 | 0.37% |
| 2026-06-11 | 22.44 | 22.57 | 21.70 | 21.84 | 21.84 | qfq | 34,307,399 | 754,125,706 | -4.50% |
| 2026-06-10 | 23.21 | 23.94 | 22.80 | 22.87 | 22.87 | qfq | 30,695,936 | 713,874,902 | -3.66% |
| 2026-06-09 | 23.32 | 23.96 | 22.80 | 23.74 | 23.74 | qfq | 35,724,569 | 839,860,677 | 3.13% |
| 2026-06-08 | 22.99 | 23.68 | 22.90 | 23.02 | 23.02 | qfq | 31,700,931 | 735,102,320 | -3.36% |
| 2026-06-05 | 24.13 | 24.52 | 23.30 | 23.82 | 23.82 | qfq | 35,090,726 | 837,178,380 | -0.33% |
| 2026-06-04 | 24.50 | 24.50 | 23.63 | 23.90 | 23.90 | qfq | 45,743,524 | 1,096,510,711 | -3.94% |
| 2026-06-03 | 25.15 | 25.43 | 24.47 | 24.88 | 24.88 | qfq | 42,273,477 | 1,055,415,206 | -2.77% |
| 2026-06-02 | 26.70 | 26.75 | 25.06 | 25.59 | 25.59 | qfq | 51,260,816 | 1,308,820,224 | -3.80% |
| 2026-06-01 | 25.20 | 27.16 | 25.00 | 26.60 | 26.60 | qfq | 72,795,732 | 1,921,692,653 | 4.77% |
| 2026-05-29 | 25.58 | 26.22 | 25.26 | 25.39 | 25.39 | qfq | 69,545,827 | 1,786,533,568 | 0.12% |
| 2026-05-28 | 26.10 | 26.41 | 24.86 | 25.36 | 25.36 | qfq | 70,561,200 | 1,792,210,113 | -3.98% |
| 2026-05-27 | 27.52 | 28.66 | 26.21 | 26.41 | 26.41 | qfq | 105,217,788 | 2,874,984,053 | 3.12% |
| 2026-05-26 | 26.03 | 26.11 | 25.00 | 25.61 | 25.61 | qfq | 37,257,036 | 947,606,952 | -2.07% |
| 2026-05-25 | 26.38 | 26.84 | 25.82 | 26.15 | 26.15 | qfq | 32,976,558 | 864,597,819 | 0.27% |
| 2026-05-22 | 26.10 | 26.28 | 25.62 | 26.08 | 26.08 | qfq | 29,284,427 | 760,550,019 | 0.31% |
| 2026-05-21 | 27.37 | 27.85 | 25.77 | 26.00 | 26.00 | qfq | 50,975,570 | 1,367,938,915 | -4.41% |
| 2026-05-20 | 28.00 | 28.07 | 27.11 | 27.20 | 27.20 | qfq | 44,965,869 | 1,232,499,676 | -4.23% |
| 2026-05-19 | 27.96 | 29.28 | 27.70 | 28.40 | 28.40 | qfq | 53,069,609 | 1,510,371,336 | 1.28% |
| 2026-05-18 | 27.71 | 28.56 | 27.50 | 28.04 | 28.04 | qfq | 40,909,797 | 1,142,327,663 | 0.50% |
| 2026-05-15 | 28.36 | 29.05 | 27.82 | 27.90 | 27.90 | qfq | 56,752,930 | 1,611,712,053 | 0.25% |
| 2026-05-14 | 31.16 | 31.53 | 27.73 | 27.83 | 27.83 | qfq | 89,733,608 | 2,600,370,519 | -9.82% |
| 2026-05-13 | 30.55 | 30.95 | 29.83 | 30.86 | 30.86 | qfq | 51,222,776 | 1,560,073,080 | 1.01% |
| 2026-05-12 | 30.90 | 31.37 | 30.00 | 30.55 | 30.55 | qfq | 49,133,094 | 1,502,442,548 | -1.74% |
| 2026-05-11 | 31.64 | 32.04 | 30.88 | 31.09 | 31.09 | qfq | 60,524,850 | 1,890,983,643 | -0.92% |
| 2026-05-08 | 32.70 | 33.36 | 31.28 | 31.38 | 31.38 | qfq | 86,754,094 | 2,790,986,776 | -3.03% |
| 2026-05-07 | 30.23 | 32.40 | 30.01 | 32.36 | 32.36 | qfq | 84,917,046 | 2,682,068,650 | 6.94% |
| 2026-05-06 | 29.10 | 30.84 | 29.10 | 30.26 | 30.26 | qfq | 54,398,210 | 1,638,431,663 | 5.14% |
| 2026-04-30 | 29.26 | 29.80 | 28.70 | 28.78 | 28.78 | qfq | 33,729,745 | 978,374,406 | -2.77% |
| 2026-04-29 | 28.33 | 29.95 | 28.33 | 29.60 | 29.60 | qfq | 47,431,019 | 1,395,674,330 | 3.71% |
| 2026-04-28 | 29.26 | 29.26 | 28.27 | 28.54 | 28.54 | qfq | 37,009,874 | 1,060,156,739 | -2.83% |
| 2026-04-27 | 29.91 | 29.91 | 28.70 | 29.37 | 29.37 | qfq | 39,064,746 | 1,143,488,904 | -1.94% |
| 2026-04-24 | 30.01 | 30.49 | 29.00 | 29.95 | 29.95 | qfq | 53,458,385 | 1,593,859,348 | -1.58% |
| 2026-04-23 | 30.54 | 31.60 | 30.10 | 30.43 | 30.43 | qfq | 71,605,454 | 2,201,593,599 | 0.56% |
| 2026-04-22 | 30.18 | 30.76 | 29.68 | 30.26 | 30.26 | qfq | 50,679,682 | 1,525,819,470 | -0.43% |
| 2026-04-21 | 30.30 | 30.80 | 29.75 | 30.39 | 30.39 | qfq | 65,131,900 | 1,966,624,807 | 0.30% |
| 2026-04-20 | 28.31 | 31.00 | 28.31 | 30.30 | 30.30 | qfq | 99,015,449 | 2,988,809,253 | 6.02% |
| 2026-04-17 | 28.02 | 28.80 | 28.02 | 28.58 | 28.58 | qfq | 45,862,721 | 1,304,593,623 | 0.60% |
| 2026-04-16 | 27.60 | 28.76 | 27.60 | 28.41 | 28.41 | qfq | 66,006,540 | 1,870,745,173 | 3.50% |
| 2026-04-15 | 28.11 | 28.50 | 27.27 | 27.45 | 27.45 | qfq | 40,902,799 | 1,138,612,581 | -2.31% |
| 2026-04-14 | 27.98 | 28.66 | 27.71 | 28.10 | 28.10 | qfq | 62,698,913 | 1,760,316,918 | 2.70% |
| 2026-04-13 | 27.21 | 27.83 | 26.89 | 27.36 | 27.36 | qfq | 35,851,794 | 981,190,837 | -1.51% |
| 2026-04-10 | 28.35 | 28.49 | 27.72 | 27.78 | 27.78 | qfq | 55,994,464 | 1,570,701,186 | -1.14% |
| 2026-04-09 | 28.46 | 28.88 | 27.90 | 28.10 | 28.10 | qfq | 86,493,246 | 2,440,159,289 | -5.80% |
| 2026-04-08 | 27.45 | 30.24 | 27.20 | 29.83 | 29.83 | qfq | 135,936,967 | 3,918,854,533 | 12.10% |
| 2026-04-07 | 25.41 | 27.09 | 25.02 | 26.61 | 26.61 | qfq | 55,717,583 | 1,468,723,522 | 4.89% |
| 2026-04-03 | 26.38 | 26.48 | 25.31 | 25.37 | 25.37 | qfq | 29,721,793 | 760,678,537 | -3.32% |
| 2026-04-02 | 27.18 | 27.43 | 26.11 | 26.24 | 26.24 | qfq | 41,523,991 | 1,103,838,936 | -3.53% |
| 2026-04-01 | 27.34 | 27.65 | 26.63 | 27.20 | 27.20 | qfq | 53,022,294 | 1,441,406,905 | 1.95% |
| 2026-03-31 | 27.11 | 27.42 | 26.60 | 26.68 | 26.68 | qfq | 48,907,519 | 1,320,219,156 | -1.77% |
| 2026-03-30 | 25.49 | 27.91 | 25.35 | 27.16 | 27.16 | qfq | 81,537,358 | 2,179,011,474 | 4.70% |
| 2026-03-27 | 25.07 | 26.45 | 25.03 | 25.94 | 25.94 | qfq | 37,181,837 | 959,546,917 | 1.49% |
| 2026-03-26 | 25.83 | 26.29 | 25.44 | 25.56 | 25.56 | qfq | 34,971,920 | 903,005,763 | -1.16% |
| 2026-03-25 | 25.20 | 26.24 | 25.20 | 25.86 | 25.86 | qfq | 40,378,948 | 1,044,418,164 | 2.95% |
| 2026-03-24 | 24.76 | 25.16 | 24.35 | 25.12 | 25.12 | qfq | 41,168,523 | 1,018,290,776 | 3.59% |
| 2026-03-23 | 25.04 | 25.50 | 23.98 | 24.25 | 24.25 | qfq | 47,844,956 | 1,183,622,710 | -6.08% |
| 2026-03-20 | 27.00 | 27.17 | 25.78 | 25.82 | 25.82 | qfq | 46,244,298 | 1,216,092,406 | -4.26% |
| 2026-03-19 | 26.80 | 27.32 | 26.66 | 26.97 | 26.97 | qfq | 36,978,822 | 997,832,698 | -1.57% |
| 2026-03-18 | 27.13 | 27.41 | 26.80 | 27.40 | 27.40 | qfq | 28,481,356 | 772,013,574 | 1.86% |
| 2026-03-17 | 27.55 | 27.78 | 26.83 | 26.90 | 26.90 | qfq | 30,227,444 | 826,736,795 | -2.71% |
| 2026-03-16 | 26.81 | 27.68 | 26.71 | 27.65 | 27.65 | qfq | 39,736,107 | 1,082,452,086 | 2.52% |
| 2026-03-13 | 28.10 | 28.26 | 26.88 | 26.97 | 26.97 | qfq | 53,571,788 | 1,467,043,491 | -4.56% |
| 2026-03-12 | 28.36 | 28.98 | 28.20 | 28.26 | 28.26 | qfq | 44,929,194 | 1,280,652,730 | -0.88% |
| 2026-03-11 | 28.90 | 29.03 | 28.36 | 28.51 | 28.51 | qfq | 44,787,627 | 1,282,076,837 | -1.79% |
| 2026-03-10 | 29.56 | 29.94 | 28.68 | 29.03 | 29.03 | qfq | 60,568,999 | 1,766,979,246 | 0.52% |
| 2026-03-09 | 27.94 | 29.09 | 27.72 | 28.88 | 28.88 | qfq | 60,748,484 | 1,721,600,854 | -0.31% |
| 2026-03-06 | 28.87 | 29.60 | 28.51 | 28.97 | 28.97 | qfq | 74,531,525 | 2,161,534,108 | 1.61% |
| 2026-03-05 | 29.55 | 29.66 | 28.30 | 28.51 | 28.51 | qfq | 55,342,605 | 1,592,156,085 | 1.28% |
| 2026-03-04 | 28.00 | 28.80 | 27.90 | 28.15 | 28.15 | qfq | 46,776,709 | 1,324,626,885 | -1.44% |
| 2026-03-03 | 30.69 | 30.90 | 28.45 | 28.56 | 28.56 | qfq | 74,706,894 | 2,188,532,031 | -6.70% |
| 2026-03-02 | 31.01 | 31.64 | 30.31 | 30.61 | 30.61 | qfq | 78,794,963 | 2,428,846,472 | -4.52% |
| 2026-02-27 | 31.99 | 32.50 | 31.84 | 32.06 | 32.06 | qfq | 68,610,950 | 2,208,786,702 | -0.31% |
| 2026-02-26 | 32.41 | 32.88 | 31.88 | 32.16 | 32.16 | qfq | 79,752,738 | 2,580,496,408 | -0.74% |
| 2026-02-25 | 32.60 | 32.88 | 31.98 | 32.40 | 32.40 | qfq | 78,798,369 | 2,550,129,211 | 0.09% |
| 2026-02-24 | 34.50 | 35.26 | 32.15 | 32.37 | 32.37 | qfq | 144,302,531 | 4,765,869,980 | -10.83% |
| 2026-02-13 | 37.51 | 38.95 | 36.16 | 36.30 | 36.30 | qfq | 163,160,367 | 6,130,917,929 | -2.34% |
| 2026-02-12 | 38.61 | 39.47 | 36.35 | 37.17 | 37.17 | qfq | 202,401,516 | 7,618,893,051 | -6.61% |
| 2026-02-11 | 43.52 | 43.80 | 38.95 | 39.80 | 39.80 | qfq | 260,150,498 | 10,504,164,562 | -6.00% |
| 2026-02-10 | 42.32 | 42.34 | 38.90 | 42.34 | 42.34 | qfq | 235,145,496 | 9,547,101,557 | 20.01% |
| 2026-02-09 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | qfq | 51,708,099 | 1,824,261,733 | 20.00% |
| 2026-02-06 | 30.13 | 30.29 | 29.02 | 29.40 | 29.40 | qfq | 54,353,600 | 1,613,197,748 | -4.45% |
| 2026-02-05 | 30.55 | 31.98 | 30.39 | 30.77 | 30.77 | qfq | 59,540,878 | 1,857,640,803 | 0.23% |
| 2026-02-04 | 31.29 | 31.94 | 29.97 | 30.70 | 30.70 | qfq | 63,112,741 | 1,936,742,128 | -3.79% |
| 2026-02-03 | 31.21 | 31.95 | 30.75 | 31.91 | 31.91 | qfq | 58,869,062 | 1,854,527,609 | 4.01% |
| 2026-02-02 | 31.73 | 32.42 | 30.61 | 30.68 | 30.68 | qfq | 54,009,022 | 1,696,661,181 | -3.46% |
| 2026-01-30 | 32.54 | 32.85 | 31.52 | 31.78 | 31.78 | qfq | 72,293,260 | 2,318,196,226 | -3.46% |
| 2026-01-29 | 30.50 | 35.16 | 30.30 | 32.92 | 32.92 | qfq | 142,969,777 | 4,783,251,360 | 5.92% |
| 2026-01-28 | 31.88 | 32.76 | 30.89 | 31.08 | 31.08 | qfq | 60,174,977 | 1,904,005,550 | -3.57% |
| 2026-01-27 | 32.29 | 32.94 | 30.96 | 32.23 | 32.23 | qfq | 76,809,840 | 2,442,550,860 | 1.45% |
| 2026-01-26 | 33.99 | 34.43 | 31.10 | 31.77 | 31.77 | qfq | 90,436,370 | 2,921,646,033 | -3.11% |
| 2026-01-23 | 32.37 | 33.66 | 31.70 | 32.79 | 32.79 | qfq | 105,782,265 | 3,465,241,681 | 2.12% |
| 2026-01-22 | 31.20 | 33.40 | 31.16 | 32.11 | 32.11 | qfq | 92,338,146 | 2,983,256,924 | 3.58% |
| 2026-01-21 | 30.65 | 31.77 | 30.37 | 31.00 | 31.00 | qfq | 53,809,928 | 1,671,083,105 | -0.51% |
| 2026-01-20 | 32.50 | 32.88 | 30.75 | 31.16 | 31.16 | qfq | 74,913,090 | 2,363,992,812 | -2.75% |
| 2026-01-19 | 32.14 | 33.14 | 31.86 | 32.04 | 32.04 | qfq | 79,773,782 | 2,575,269,633 | -2.64% |
| 2026-01-16 | 35.00 | 35.58 | 31.79 | 32.91 | 32.91 | qfq | 128,842,018 | 4,281,357,139 | -8.46% |
| 2026-01-15 | 36.64 | 38.37 | 35.15 | 35.95 | 35.95 | qfq | 158,553,464 | 5,775,700,825 | -7.01% |
| 2026-01-14 | 36.67 | 42.50 | 35.15 | 38.66 | 38.66 | qfq | 243,964,932 | 9,629,518,451 | 4.43% |
| 2026-01-13 | 38.69 | 41.74 | 36.90 | 37.02 | 37.02 | qfq | 277,746,204 | 10,847,157,928 | 5.83% |
| 2026-01-12 | 30.96 | 34.98 | 30.00 | 34.98 | 34.98 | qfq | 142,839,565 | 4,634,099,432 | 20.00% |
| 2026-01-09 | 26.51 | 29.28 | 26.50 | 29.15 | 29.15 | qfq | 128,513,986 | 3,610,315,115 | 8.49% |
| 2026-01-08 | 25.66 | 27.47 | 25.26 | 26.87 | 26.87 | qfq | 82,823,686 | 2,196,058,917 | 4.88% |
| 2026-01-07 | 25.55 | 26.28 | 25.32 | 25.62 | 25.62 | qfq | 43,859,533 | 1,129,421,548 | -0.50% |
| 2026-01-06 | 25.40 | 25.86 | 25.26 | 25.75 | 25.75 | qfq | 51,020,151 | 1,309,123,230 | -0.16% |
| 2026-01-05 | 24.86 | 26.34 | 24.62 | 25.79 | 25.79 | qfq | 74,768,706 | 1,900,424,846 | 2.67% |
| 2025-12-31 | 24.00 | 25.74 | 24.00 | 25.12 | 25.12 | qfq | 69,611,559 | 1,738,195,169 | 4.84% |
| 2025-12-30 | 23.84 | 24.42 | 23.81 | 23.96 | 23.96 | qfq | 33,184,988 | 799,277,515 | 1.53% |
| 2025-12-29 | 23.81 | 24.00 | 23.56 | 23.60 | 23.60 | qfq | 19,916,161 | 472,712,648 | -1.54% |
| 2025-12-26 | 24.16 | 24.22 | 23.78 | 23.97 | 23.97 | qfq | 19,506,939 | 468,881,216 | -0.79% |
| 2025-12-25 | 23.87 | 24.28 | 23.84 | 24.16 | 24.16 | qfq | 21,398,519 | 515,995,841 | 1.56% |
| 2025-12-24 | 23.24 | 23.93 | 23.21 | 23.79 | 23.79 | qfq | 19,874,012 | 470,355,776 | 1.84% |
| 2025-12-23 | 23.60 | 23.78 | 23.10 | 23.36 | 23.36 | qfq | 16,878,739 | 395,846,261 | -1.48% |
| 2025-12-22 | 23.65 | 23.86 | 23.63 | 23.71 | 23.71 | qfq | 16,775,130 | 398,103,532 | -0.50% |
| 2025-12-19 | 23.58 | 24.09 | 23.31 | 23.83 | 23.83 | qfq | 23,296,694 | 551,608,546 | 1.10% |
| 2025-12-18 | 23.26 | 23.86 | 23.25 | 23.57 | 23.57 | qfq | 20,145,707 | 473,902,722 | 0.08% |
| 2025-12-17 | 22.91 | 23.62 | 22.91 | 23.55 | 23.55 | qfq | 21,671,863 | 503,794,057 | 2.79% |
| 2025-12-16 | 23.50 | 23.76 | 22.85 | 22.91 | 22.91 | qfq | 24,045,990 | 555,989,859 | -3.25% |
| 2025-12-15 | 24.17 | 24.18 | 23.60 | 23.68 | 23.68 | qfq | 22,717,358 | 542,169,909 | -2.99% |
| 2025-12-12 | 24.10 | 24.56 | 24.10 | 24.41 | 24.41 | qfq | 18,956,708 | 462,277,945 | 0.87% |
| 2025-12-11 | 24.90 | 24.90 | 24.17 | 24.20 | 24.20 | qfq | 26,088,695 | 638,914,913 | -2.89% |
| 2025-12-10 | 25.00 | 25.00 | 24.60 | 24.92 | 24.92 | qfq | 23,964,043 | 593,491,528 | -0.40% |
| 2025-12-09 | 25.18 | 25.40 | 24.88 | 25.02 | 25.02 | qfq | 25,011,600 | 626,935,516 | -0.87% |
| 2025-12-08 | 25.12 | 25.46 | 25.01 | 25.24 | 25.24 | qfq | 29,122,183 | 735,891,626 | 0.48% |
| 2025-12-05 | 24.86 | 25.14 | 24.34 | 25.12 | 25.12 | qfq | 26,954,850 | 670,390,665 | 1.17% |
| 2025-12-04 | 24.74 | 25.14 | 24.74 | 24.83 | 24.83 | qfq | 30,069,703 | 748,882,657 | -0.24% |
| 2025-12-03 | 26.20 | 26.29 | 24.84 | 24.89 | 24.89 | qfq | 58,972,856 | 1,491,081,864 | -5.22% |
| 2025-12-02 | 27.56 | 27.58 | 26.20 | 26.26 | 26.26 | qfq | 47,108,527 | 1,249,538,053 | -2.99% |
| 2025-12-01 | 27.12 | 27.55 | 26.70 | 27.07 | 27.07 | qfq | 42,748,480 | 1,156,068,608 | -0.11% |
| 2025-11-28 | 27.34 | 28.65 | 26.96 | 27.10 | 27.10 | qfq | 57,095,144 | 1,571,314,433 | -0.91% |
| 2025-11-27 | 28.12 | 28.45 | 27.31 | 27.35 | 27.35 | qfq | 61,267,339 | 1,704,476,511 | -3.63% |
| 2025-11-26 | 28.50 | 29.89 | 28.26 | 28.38 | 28.38 | qfq | 76,748,658 | 2,211,350,405 | -1.80% |
| 2025-11-25 | 28.40 | 29.50 | 28.06 | 28.90 | 28.90 | qfq | 110,429,200 | 3,207,099,537 | 1.98% |
| 2025-11-24 | 27.26 | 28.79 | 26.02 | 28.34 | 28.34 | qfq | 115,288,117 | 3,192,279,703 | 3.89% |
| 2025-11-21 | 26.00 | 27.85 | 26.00 | 27.28 | 27.28 | qfq | 100,740,339 | 2,748,583,063 | 3.53% |
| 2025-11-20 | 27.27 | 27.42 | 26.20 | 26.35 | 26.35 | qfq | 36,843,400 | 978,998,902 | -2.77% |
| 2025-11-19 | 27.50 | 27.63 | 26.76 | 27.10 | 27.10 | qfq | 57,399,995 | 1,560,234,708 | -3.08% |
| 2025-11-18 | 26.50 | 28.70 | 26.34 | 27.96 | 27.96 | qfq | 93,169,166 | 2,570,843,637 | 5.07% |
| 2025-11-17 | 25.65 | 26.95 | 25.65 | 26.61 | 26.61 | qfq | 43,415,174 | 1,148,314,779 | 3.14% |
| 2025-11-14 | 26.23 | 26.95 | 25.80 | 25.80 | 25.80 | qfq | 40,274,865 | 1,053,775,383 | -3.08% |
| 2025-11-13 | 26.27 | 26.65 | 26.10 | 26.62 | 26.62 | qfq | 25,599,873 | 676,946,588 | 0.91% |
| 2025-11-12 | 26.98 | 27.07 | 25.97 | 26.38 | 26.38 | qfq | 34,058,576 | 899,437,844 | -2.58% |
| 2025-11-11 | 27.52 | 27.80 | 27.02 | 27.08 | 27.08 | qfq | 41,079,973 | 1,119,856,647 | -3.53% |
| 2025-11-10 | 28.05 | 28.85 | 27.85 | 28.07 | 28.07 | qfq | 63,128,839 | 1,786,992,043 | 1.96% |
| 2025-11-07 | 28.00 | 28.30 | 27.45 | 27.53 | 27.53 | qfq | 44,285,988 | 1,230,675,411 | -2.86% |
| 2025-11-06 | 28.86 | 28.86 | 27.80 | 28.34 | 28.34 | qfq | 50,530,145 | 1,422,506,941 | -2.14% |
| 2025-11-05 | 28.66 | 29.30 | 28.24 | 28.96 | 28.96 | qfq | 64,055,420 | 1,842,303,362 | -1.70% |
| 2025-11-04 | 29.22 | 29.96 | 28.95 | 29.46 | 29.46 | qfq | 72,814,420 | 2,134,765,284 | -0.87% |
| 2025-11-03 | 29.15 | 30.79 | 28.54 | 29.72 | 29.72 | qfq | 127,775,559 | 3,812,949,116 | 4.13% |
| 2025-10-31 | 27.15 | 29.80 | 27.15 | 28.54 | 28.54 | qfq | 126,029,364 | 3,611,273,266 | 8.15% |
| 2025-10-30 | 27.03 | 27.18 | 26.35 | 26.39 | 26.39 | qfq | 29,596,034 | 790,490,871 | -2.37% |
| 2025-10-29 | 27.51 | 27.55 | 26.70 | 27.03 | 27.03 | qfq | 36,447,438 | 983,065,292 | -1.67% |
| 2025-10-28 | 27.06 | 27.80 | 26.78 | 27.49 | 27.49 | qfq | 53,639,892 | 1,472,173,379 | 1.63% |
| 2025-10-27 | 27.00 | 27.72 | 26.82 | 27.05 | 27.05 | qfq | 48,604,147 | 1,322,566,700 | 0.97% |
| 2025-10-24 | 26.34 | 27.26 | 25.99 | 26.79 | 26.79 | qfq | 72,865,520 | 1,936,808,447 | -2.86% |
| 2025-10-23 | 25.81 | 27.79 | 25.55 | 27.58 | 27.58 | qfq | 86,287,072 | 2,335,761,057 | 6.28% |
| 2025-10-22 | 25.02 | 26.22 | 25.01 | 25.95 | 25.95 | qfq | 45,078,192 | 1,165,157,521 | 2.61% |
| 2025-10-21 | 24.95 | 25.59 | 24.72 | 25.29 | 25.29 | qfq | 25,605,195 | 646,706,559 | 1.85% |
| 2025-10-20 | 24.65 | 25.00 | 24.56 | 24.83 | 24.83 | qfq | 14,183,950 | 351,228,979 | 1.68% |
| 2025-10-17 | 25.11 | 25.22 | 24.38 | 24.42 | 24.42 | qfq | 21,192,864 | 525,303,755 | -2.75% |
| 2025-10-16 | 25.41 | 25.42 | 25.02 | 25.11 | 25.11 | qfq | 18,633,917 | 469,575,134 | -1.88% |
| 2025-10-15 | 25.43 | 25.62 | 24.69 | 25.59 | 25.59 | qfq | 25,943,171 | 653,601,357 | 1.31% |
| 2025-10-14 | 26.30 | 26.72 | 25.00 | 25.26 | 25.26 | qfq | 39,242,080 | 1,014,561,448 | -1.90% |
| 2025-10-13 | 25.40 | 26.11 | 25.13 | 25.75 | 25.75 | qfq | 36,567,187 | 938,031,625 | -2.76% |
| 2025-10-10 | 28.00 | 28.10 | 26.40 | 26.48 | 26.48 | qfq | 51,324,716 | 1,380,977,001 | -6.07% |
| 2025-10-09 | 28.58 | 29.32 | 28.09 | 28.19 | 28.19 | qfq | 73,905,782 | 2,106,755,836 | 3.11% |
| 2025-09-30 | 27.51 | 27.88 | 27.30 | 27.34 | 27.34 | qfq | 45,091,725 | 1,241,680,200 | 1.90% |
| 2025-09-29 | 26.97 | 27.06 | 26.20 | 26.83 | 26.83 | qfq | 35,584,328 | 948,495,913 | -0.85% |
| 2025-09-26 | 27.84 | 28.40 | 27.03 | 27.06 | 27.06 | qfq | 48,087,459 | 1,323,717,477 | -2.80% |
| 2025-09-25 | 26.60 | 28.50 | 26.52 | 27.84 | 27.84 | qfq | 89,993,834 | 2,505,352,204 | 4.11% |
| 2025-09-24 | 25.99 | 26.81 | 25.88 | 26.74 | 26.74 | qfq | 31,659,770 | 836,861,031 | 2.10% |
| 2025-09-23 | 26.88 | 26.90 | 25.51 | 26.19 | 26.19 | qfq | 45,138,845 | 1,177,485,011 | -2.78% |
| 2025-09-22 | 27.01 | 27.12 | 26.36 | 26.94 | 26.94 | qfq | 41,556,526 | 1,111,841,502 | -1.21% |
| 2025-09-19 | 27.06 | 27.65 | 26.90 | 27.27 | 27.27 | qfq | 38,731,273 | 1,056,763,976 | 0.59% |
| 2025-09-18 | 27.79 | 28.43 | 26.90 | 27.11 | 27.11 | qfq | 71,872,719 | 1,998,393,247 | -2.45% |
| 2025-09-17 | 27.88 | 28.14 | 27.35 | 27.79 | 27.79 | qfq | 43,251,009 | 1,200,032,391 | -0.14% |
| 2025-09-16 | 27.48 | 27.99 | 27.19 | 27.83 | 27.83 | qfq | 53,684,285 | 1,482,591,130 | 2.20% |
| 2025-09-15 | 27.29 | 27.48 | 26.86 | 27.23 | 27.23 | qfq | 55,984,922 | 1,518,569,690 | -1.23% |
| 2025-09-12 | 27.98 | 28.25 | 27.32 | 27.57 | 27.57 | qfq | 89,785,365 | 2,491,801,430 | -4.70% |
| 2025-09-11 | 28.51 | 28.93 | 27.50 | 28.93 | 28.93 | qfq | 78,506,246 | 2,232,138,249 | 0.70% |
| 2025-09-10 | 27.78 | 29.48 | 27.78 | 28.73 | 28.73 | qfq | 102,443,403 | 2,948,309,961 | 4.47% |
| 2025-09-09 | 28.15 | 28.57 | 27.23 | 27.50 | 27.50 | qfq | 49,151,877 | 1,372,213,216 | -2.65% |
| 2025-09-08 | 28.00 | 28.40 | 27.74 | 28.25 | 28.25 | qfq | 45,823,335 | 1,287,218,514 | 0.93% |
| 2025-09-05 | 27.82 | 28.06 | 27.18 | 27.99 | 27.99 | qfq | 47,689,737 | 1,322,067,362 | 0.90% |
| 2025-09-04 | 28.70 | 29.04 | 27.17 | 27.74 | 27.74 | qfq | 60,459,619 | 1,706,628,605 | -2.94% |
| 2025-09-03 | 28.77 | 29.57 | 28.33 | 28.58 | 28.58 | qfq | 54,860,216 | 1,588,095,572 | -0.59% |
| 2025-09-02 | 29.90 | 30.19 | 28.56 | 28.75 | 28.75 | qfq | 69,998,443 | 2,044,378,008 | -3.75% |
| 2025-09-01 | 30.32 | 30.73 | 29.58 | 29.87 | 29.87 | qfq | 61,865,248 | 1,854,115,686 | -0.73% |
| 2025-08-29 | 30.75 | 30.77 | 29.88 | 30.09 | 30.09 | qfq | 72,338,637 | 2,191,421,405 | -3.25% |
| 2025-08-28 | 32.00 | 32.10 | 30.10 | 31.10 | 31.10 | qfq | 118,518,182 | 3,669,521,798 | -3.86% |
| 2025-08-27 | 35.24 | 35.90 | 32.31 | 32.35 | 32.35 | qfq | 161,666,807 | 5,458,856,135 | -9.10% |
| 2025-08-26 | 32.00 | 37.15 | 31.70 | 35.59 | 35.59 | qfq | 198,908,232 | 6,924,603,906 | 4.83% |
| 2025-08-25 | 31.01 | 33.95 | 31.01 | 33.95 | 33.95 | qfq | 187,194,146 | 6,238,835,121 | 20.01% |
| 2025-08-22 | 27.20 | 28.50 | 27.00 | 28.29 | 28.29 | qfq | 91,307,638 | 2,550,050,955 | 3.25% |
| 2025-08-21 | 26.81 | 27.98 | 26.79 | 27.40 | 27.40 | qfq | 73,431,592 | 2,017,429,854 | 2.28% |
| 2025-08-20 | 26.72 | 26.87 | 26.12 | 26.79 | 26.79 | qfq | 38,677,971 | 1,026,165,130 | -0.56% |
| 2025-08-19 | 27.01 | 27.43 | 26.72 | 26.94 | 26.94 | qfq | 53,608,961 | 1,449,379,559 | -1.14% |
| 2025-08-18 | 26.19 | 27.50 | 26.19 | 27.25 | 27.25 | qfq | 98,391,554 | 2,666,316,506 | 5.95% |
| 2025-08-15 | 25.30 | 26.05 | 25.10 | 25.72 | 25.72 | qfq | 34,846,264 | 888,478,461 | 1.06% |
| 2025-08-14 | 26.02 | 26.21 | 25.31 | 25.45 | 25.45 | qfq | 35,802,937 | 920,130,746 | -2.19% |
| 2025-08-13 | 25.50 | 26.40 | 25.47 | 26.02 | 26.02 | qfq | 39,932,556 | 1,038,025,881 | 1.72% |
| 2025-08-12 | 25.68 | 25.80 | 25.40 | 25.58 | 25.58 | qfq | 23,978,488 | 612,638,306 | -0.66% |
| 2025-08-11 | 25.17 | 25.78 | 25.17 | 25.75 | 25.75 | qfq | 24,473,125 | 625,804,338 | 1.94% |
| 2025-08-08 | 26.30 | 26.30 | 25.25 | 25.26 | 25.26 | qfq | 39,744,653 | 1,013,197,603 | -3.70% |
| 2025-08-07 | 26.22 | 26.50 | 25.90 | 26.23 | 26.23 | qfq | 30,962,314 | 811,407,944 | 0.15% |
| 2025-08-06 | 26.09 | 26.40 | 25.82 | 26.19 | 26.19 | qfq | 32,893,429 | 857,855,520 | 0.69% |
| 2025-08-05 | 26.03 | 26.30 | 25.80 | 26.01 | 26.01 | qfq | 30,606,113 | 794,405,982 | -0.84% |
| 2025-08-04 | 26.50 | 26.56 | 25.60 | 26.23 | 26.23 | qfq | 40,266,165 | 1,047,991,689 | -2.20% |
| 2025-08-01 | 26.50 | 27.19 | 25.78 | 26.82 | 26.82 | qfq | 59,464,638 | 1,566,369,329 | 0.15% |
| 2025-07-31 | 26.41 | 27.56 | 26.35 | 26.78 | 26.78 | qfq | 72,310,448 | 1,941,701,366 | -0.45% |
| 2025-07-30 | 26.41 | 27.94 | 26.15 | 26.90 | 26.90 | qfq | 94,914,803 | 2,572,155,541 | 3.62% |
| 2025-07-29 | 26.27 | 26.28 | 25.73 | 25.96 | 25.96 | qfq | 29,010,782 | 750,994,913 | -0.88% |
| 2025-07-28 | 26.29 | 26.40 | 25.70 | 26.19 | 26.19 | qfq | 40,357,586 | 1,052,254,777 | -1.54% |
| 2025-07-25 | 25.88 | 26.99 | 25.86 | 26.60 | 26.60 | qfq | 67,241,462 | 1,781,785,721 | 3.62% |
| 2025-07-24 | 25.15 | 25.67 | 25.00 | 25.67 | 25.67 | qfq | 31,983,102 | 814,888,332 | 2.07% |
| 2025-07-23 | 25.50 | 25.59 | 25.11 | 25.15 | 25.15 | qfq | 31,280,244 | 792,843,668 | -1.60% |
| 2025-07-22 | 25.49 | 25.88 | 25.33 | 25.56 | 25.56 | qfq | 36,972,898 | 945,173,773 | -0.66% |
| 2025-07-21 | 26.00 | 26.22 | 25.41 | 25.73 | 25.73 | qfq | 66,536,385 | 1,713,029,941 | -4.42% |
| 2025-07-18 | 28.50 | 28.61 | 26.77 | 26.92 | 26.92 | qfq | 69,598,865 | 1,925,653,004 | -3.86% |
| 2025-07-17 | 26.94 | 28.27 | 26.87 | 28.00 | 28.00 | qfq | 59,257,723 | 1,643,826,822 | 2.53% |
| 2025-07-16 | 26.97 | 28.27 | 26.88 | 27.31 | 27.31 | qfq | 67,440,029 | 1,863,853,675 | 0.59% |
| 2025-07-15 | 26.94 | 27.34 | 26.30 | 27.15 | 27.15 | qfq | 47,833,900 | 1,287,185,427 | 0.74% |
| 2025-07-14 | 27.92 | 27.97 | 26.80 | 26.95 | 26.95 | qfq | 50,248,070 | 1,363,253,969 | -3.68% |
| 2025-07-11 | 27.90 | 28.17 | 27.20 | 27.98 | 27.98 | qfq | 65,171,602 | 1,806,462,167 | -0.71% |
| 2025-07-10 | 28.27 | 28.44 | 27.46 | 28.18 | 28.18 | qfq | 86,416,442 | 2,413,710,193 | 0.75% |
| 2025-07-09 | 25.64 | 29.48 | 25.52 | 27.97 | 27.97 | qfq | 133,587,741 | 3,706,405,055 | 10.86% |
| 2025-07-08 | 24.84 | 25.68 | 24.75 | 25.23 | 25.23 | qfq | 27,743,163 | 701,800,263 | 1.12% |
| 2025-07-07 | 24.78 | 25.20 | 24.68 | 24.95 | 24.95 | qfq | 20,165,857 | 503,573,807 | 0.48% |
| 2025-07-04 | 25.04 | 25.44 | 24.60 | 24.83 | 24.83 | qfq | 34,803,860 | 869,471,024 | -0.28% |
| 2025-07-03 | 25.60 | 26.09 | 24.40 | 24.90 | 24.90 | qfq | 56,382,269 | 1,406,568,182 | -4.05% |
| 2025-07-02 | 26.07 | 26.79 | 25.80 | 25.95 | 25.95 | qfq | 34,294,748 | 901,368,403 | -0.92% |
| 2025-07-01 | 26.20 | 26.49 | 25.84 | 26.19 | 26.19 | qfq | 38,337,350 | 999,615,845 | -1.17% |
| 2025-06-30 | 25.49 | 26.76 | 25.48 | 26.50 | 26.50 | qfq | 63,065,268 | 1,658,962,630 | 4.91% |
| 2025-06-27 | 25.27 | 25.69 | 24.96 | 25.26 | 25.26 | qfq | 38,468,042 | 974,804,097 | -0.94% |
| 2025-06-26 | 25.25 | 26.26 | 24.96 | 25.50 | 25.50 | qfq | 63,218,250 | 1,625,311,978 | 1.03% |
| 2025-06-25 | 25.44 | 25.53 | 24.79 | 25.24 | 25.24 | qfq | 51,053,026 | 1,279,537,008 | -0.63% |
| 2025-06-24 | 25.58 | 25.89 | 25.15 | 25.40 | 25.40 | qfq | 43,571,839 | 1,109,642,127 | 0.16% |
| 2025-06-23 | 24.80 | 25.60 | 24.70 | 25.36 | 25.36 | qfq | 46,841,176 | 1,177,497,567 | 2.30% |
| 2025-06-20 | 26.80 | 26.86 | 24.76 | 24.79 | 24.79 | qfq | 82,975,022 | 2,110,878,506 | -8.76% |
| 2025-06-19 | 26.23 | 28.00 | 26.13 | 27.17 | 27.17 | qfq | 94,512,744 | 2,562,107,495 | 2.99% |
| 2025-06-18 | 26.16 | 26.58 | 25.61 | 26.38 | 26.38 | qfq | 53,729,414 | 1,408,005,607 | -1.31% |
| 2025-06-17 | 27.57 | 27.57 | 25.80 | 26.73 | 26.73 | qfq | 101,803,716 | 2,705,166,842 | -4.57% |
| 2025-06-16 | 27.00 | 28.73 | 26.70 | 28.01 | 28.01 | qfq | 108,055,006 | 3,024,148,073 | 4.36% |
| 2025-06-13 | 26.50 | 27.10 | 25.81 | 26.84 | 26.84 | qfq | 94,139,435 | 2,480,965,538 | 0.15% |
| 2025-06-12 | 25.51 | 28.24 | 25.31 | 26.80 | 26.80 | qfq | 140,511,168 | 3,822,114,835 | 3.12% |
| 2025-06-11 | 25.00 | 26.98 | 24.50 | 25.99 | 25.99 | qfq | 137,045,414 | 3,510,397,866 | 1.29% |
| 2025-06-10 | 23.29 | 26.98 | 22.30 | 25.66 | 25.66 | qfq | 139,229,431 | 3,369,336,695 | 13.19% |
| 2025-06-09 | 22.30 | 22.90 | 22.05 | 22.67 | 22.67 | qfq | 48,742,276 | 1,100,253,962 | 2.67% |
| 2025-06-06 | 22.13 | 22.80 | 21.90 | 22.08 | 22.08 | qfq | 52,586,646 | 1,168,751,041 | -1.21% |
| 2025-06-05 | 20.78 | 22.66 | 20.74 | 22.35 | 22.35 | qfq | 85,237,764 | 1,884,939,651 | 8.44% |
| 2025-06-04 | 20.35 | 20.73 | 20.35 | 20.61 | 20.61 | qfq | 13,705,076 | 282,133,000 | 0.93% |
| 2025-06-03 | 20.20 | 20.78 | 20.18 | 20.42 | 20.42 | qfq | 13,404,200 | 275,482,337 | 0.15% |
| 2025-05-30 | 20.80 | 20.85 | 20.26 | 20.39 | 20.39 | qfq | 20,109,939 | 411,961,533 | -2.35% |
| 2025-05-29 | 20.50 | 20.95 | 20.32 | 20.88 | 20.88 | qfq | 17,924,301 | 371,309,001 | 2.55% |
| 2025-05-28 | 20.50 | 20.70 | 20.20 | 20.36 | 20.36 | qfq | 11,763,000 | 239,535,989 | -1.07% |
| 2025-05-27 | 20.90 | 21.07 | 20.43 | 20.58 | 20.58 | qfq | 14,340,900 | 295,849,378 | -2.19% |
| 2025-05-26 | 20.66 | 21.16 | 20.65 | 21.04 | 21.04 | qfq | 22,831,781 | 478,986,964 | 1.79% |
| 2025-05-23 | 21.49 | 21.49 | 20.51 | 20.67 | 20.67 | qfq | 28,448,384 | 597,308,029 | -4.26% |
| 2025-05-22 | 21.22 | 22.19 | 21.13 | 21.59 | 21.59 | qfq | 27,364,596 | 593,657,763 | 1.08% |
| 2025-05-21 | 21.60 | 21.61 | 21.27 | 21.36 | 21.36 | qfq | 15,221,828 | 325,585,125 | -1.66% |
| 2025-05-20 | 21.07 | 21.99 | 20.83 | 21.72 | 21.72 | qfq | 30,015,653 | 646,509,201 | 3.08% |
| 2025-05-19 | 21.01 | 21.20 | 20.51 | 21.07 | 21.07 | qfq | 14,880,653 | 311,193,072 | 0.29% |
| 2025-05-16 | 21.16 | 21.23 | 20.80 | 21.01 | 21.01 | qfq | 15,366,300 | 323,439,253 | -0.43% |
| 2025-05-15 | 21.90 | 21.92 | 21.00 | 21.10 | 21.10 | qfq | 24,846,501 | 527,812,599 | -3.78% |
| 2025-05-14 | 21.86 | 22.05 | 21.54 | 21.93 | 21.93 | qfq | 16,043,201 | 349,693,888 | 0.69% |
| 2025-05-13 | 22.20 | 22.27 | 21.70 | 21.78 | 21.78 | qfq | 21,324,102 | 468,407,078 | -1.18% |
| 2025-05-12 | 22.18 | 22.23 | 21.81 | 22.04 | 22.04 | qfq | 15,244,900 | 335,050,098 | 0.78% |
| 2025-05-09 | 22.28 | 22.38 | 21.77 | 21.87 | 21.87 | qfq | 18,695,603 | 410,964,393 | -2.45% |
| 2025-05-08 | 22.20 | 22.68 | 22.07 | 22.42 | 22.42 | qfq | 28,682,700 | 641,514,842 | 0.72% |
| 2025-05-07 | 22.60 | 23.00 | 22.01 | 22.26 | 22.26 | qfq | 31,915,711 | 714,826,033 | -1.55% |
| 2025-05-06 | 21.72 | 22.97 | 21.52 | 22.61 | 22.61 | qfq | 46,631,802 | 1,047,571,355 | 4.10% |
| 2025-04-30 | 20.20 | 21.98 | 20.10 | 21.72 | 21.72 | qfq | 59,135,548 | 1,256,141,086 | 8.38% |
| 2025-04-29 | 19.99 | 20.29 | 19.79 | 20.04 | 20.04 | qfq | 12,704,001 | 255,186,307 | 0.25% |
| 2025-04-28 | 20.01 | 20.54 | 19.93 | 19.99 | 19.99 | qfq | 19,927,101 | 402,520,439 | -0.15% |
| 2025-04-25 | 20.03 | 20.34 | 19.88 | 20.02 | 20.02 | qfq | 17,871,941 | 359,125,826 | 0.00% |
| 2025-04-24 | 20.85 | 20.99 | 20.01 | 20.02 | 20.02 | qfq | 22,983,400 | 469,592,778 | -2.63% |
| 2025-04-23 | 20.53 | 20.74 | 20.41 | 20.56 | 20.56 | qfq | 17,632,600 | 363,130,320 | 1.08% |
| 2025-04-22 | 20.65 | 20.75 | 20.32 | 20.34 | 20.34 | qfq | 13,059,550 | 267,021,808 | -1.74% |
| 2025-04-21 | 20.18 | 20.70 | 20.15 | 20.70 | 20.70 | qfq | 18,800,531 | 385,903,177 | 2.73% |
| 2025-04-18 | 20.25 | 20.32 | 20.00 | 20.15 | 20.15 | qfq | 13,596,628 | 273,779,866 | -0.79% |
| 2025-04-17 | 20.31 | 20.75 | 20.20 | 20.31 | 20.31 | qfq | 23,045,784 | 471,462,718 | -2.17% |
| 2025-04-16 | 20.65 | 21.50 | 20.50 | 20.76 | 20.76 | qfq | 39,908,182 | 834,169,495 | 1.57% |
| 2025-04-15 | 20.55 | 21.08 | 20.31 | 20.44 | 20.44 | qfq | 18,520,792 | 381,128,092 | -0.49% |
| 2025-04-14 | 20.66 | 20.75 | 20.44 | 20.54 | 20.54 | qfq | 16,792,692 | 345,923,793 | 1.33% |
| 2025-04-11 | 20.11 | 20.59 | 20.04 | 20.27 | 20.27 | qfq | 19,687,295 | 400,038,738 | -0.05% |
| 2025-04-10 | 20.53 | 20.90 | 20.24 | 20.28 | 20.28 | qfq | 29,549,848 | 607,085,885 | 2.79% |
| 2025-04-09 | 18.68 | 19.94 | 17.41 | 19.73 | 19.73 | qfq | 37,683,624 | 713,600,553 | 3.35% |
| 2025-04-08 | 18.60 | 19.70 | 18.51 | 19.09 | 19.09 | qfq | 31,151,039 | 593,300,255 | 3.36% |
| 2025-04-07 | 21.10 | 21.78 | 18.47 | 18.47 | 18.47 | qfq | 38,936,833 | 761,997,261 | -20.01% |
| 2025-04-03 | 22.80 | 23.45 | 22.80 | 23.09 | 23.09 | qfq | 11,788,500 | 273,380,765 | -0.39% |
| 2025-04-02 | 23.00 | 23.86 | 22.99 | 23.18 | 23.18 | qfq | 12,856,300 | 300,816,431 | 0.52% |
| 2025-04-01 | 23.30 | 23.86 | 23.05 | 23.06 | 23.06 | qfq | 15,712,419 | 367,806,455 | -0.82% |
| 2025-03-31 | 22.86 | 23.72 | 22.48 | 23.25 | 23.25 | qfq | 25,602,553 | 589,782,116 | -0.39% |
| 2025-03-28 | 23.02 | 23.86 | 22.88 | 23.34 | 23.34 | qfq | 28,188,968 | 659,700,041 | 1.48% |
| 2025-03-27 | 23.65 | 23.71 | 22.88 | 23.00 | 23.00 | qfq | 20,523,872 | 476,576,000 | -2.54% |
| 2025-03-26 | 23.62 | 23.94 | 23.60 | 23.60 | 23.60 | qfq | 13,597,101 | 323,118,516 | -0.97% |
| 2025-03-25 | 24.50 | 24.60 | 23.81 | 23.83 | 23.83 | qfq | 23,808,353 | 573,485,884 | -4.49% |
| 2025-03-24 | 24.51 | 25.54 | 23.71 | 24.95 | 24.95 | qfq | 40,825,514 | 1,011,879,995 | 2.76% |
| 2025-03-21 | 24.76 | 25.10 | 24.27 | 24.28 | 24.28 | qfq | 17,327,411 | 426,239,850 | -2.57% |
| 2025-03-20 | 25.08 | 25.27 | 24.88 | 24.92 | 24.92 | qfq | 13,963,484 | 350,120,378 | -0.52% |
| 2025-03-19 | 25.59 | 25.59 | 24.95 | 25.05 | 25.05 | qfq | 18,748,980 | 471,752,116 | -2.15% |
| 2025-03-18 | 25.70 | 25.87 | 25.36 | 25.60 | 25.60 | qfq | 18,127,794 | 464,542,527 | -0.08% |
| 2025-03-17 | 25.69 | 25.88 | 25.42 | 25.62 | 25.62 | qfq | 20,194,404 | 517,167,740 | -0.31% |
| 2025-03-14 | 25.00 | 25.79 | 24.78 | 25.70 | 25.70 | qfq | 27,755,033 | 704,564,646 | 2.72% |
| 2025-03-13 | 25.56 | 25.80 | 24.90 | 25.02 | 25.02 | qfq | 25,887,775 | 652,363,249 | -3.17% |
| 2025-03-12 | 25.83 | 26.20 | 25.80 | 25.84 | 25.84 | qfq | 27,610,430 | 717,457,880 | 0.04% |
| 2025-03-11 | 25.25 | 25.84 | 25.25 | 25.83 | 25.83 | qfq | 20,715,344 | 531,197,138 | -1.00% |
| 2025-03-10 | 25.36 | 26.29 | 25.04 | 26.09 | 26.09 | qfq | 33,181,600 | 850,462,270 | 1.87% |
| 2025-03-07 | 25.95 | 26.58 | 25.50 | 25.61 | 25.61 | qfq | 39,770,971 | 1,036,087,386 | -2.33% |
| 2025-03-06 | 25.43 | 26.55 | 25.40 | 26.22 | 26.22 | qfq | 51,622,575 | 1,344,103,959 | 4.21% |
| 2025-03-05 | 25.00 | 25.35 | 24.68 | 25.16 | 25.16 | qfq | 24,964,220 | 624,110,643 | 0.20% |
| 2025-03-04 | 24.50 | 25.12 | 24.38 | 25.11 | 25.11 | qfq | 24,057,547 | 597,591,141 | 1.91% |
| 2025-03-03 | 24.85 | 25.19 | 24.30 | 24.64 | 24.64 | qfq | 30,563,008 | 758,072,613 | -0.36% |
| 2025-02-28 | 26.05 | 26.27 | 24.58 | 24.73 | 24.73 | qfq | 46,826,038 | 1,187,577,201 | -6.33% |
| 2025-02-27 | 26.82 | 27.25 | 25.96 | 26.40 | 26.40 | qfq | 52,675,704 | 1,399,551,769 | -3.01% |
| 2025-02-26 | 27.30 | 28.08 | 26.84 | 27.22 | 27.22 | qfq | 59,082,163 | 1,614,312,613 | 0.29% |
| 2025-02-25 | 26.74 | 27.60 | 26.74 | 27.14 | 27.14 | qfq | 87,024,420 | 2,358,997,131 | -5.04% |
| 2025-02-24 | 29.00 | 30.24 | 28.33 | 28.58 | 28.58 | qfq | 159,467,912 | 4,694,981,290 | 1.46% |
| 2025-02-21 | 26.03 | 28.42 | 25.29 | 28.17 | 28.17 | qfq | 118,143,254 | 3,218,357,515 | 9.31% |
| 2025-02-20 | 25.95 | 26.24 | 25.53 | 25.77 | 25.77 | qfq | 37,171,266 | 960,623,807 | -1.26% |
| 2025-02-19 | 25.88 | 26.21 | 25.51 | 26.10 | 26.10 | qfq | 43,457,117 | 1,129,223,840 | 1.75% |
| 2025-02-18 | 27.29 | 27.48 | 25.58 | 25.65 | 25.65 | qfq | 62,125,338 | 1,639,452,237 | -6.63% |
| 2025-02-17 | 28.00 | 28.38 | 27.20 | 27.47 | 27.47 | qfq | 55,483,879 | 1,543,723,346 | 0.11% |
| 2025-02-14 | 27.20 | 27.88 | 26.36 | 27.44 | 27.44 | qfq | 63,742,930 | 1,729,375,934 | 0.18% |
| 2025-02-13 | 27.99 | 28.73 | 27.23 | 27.39 | 27.39 | qfq | 71,463,572 | 1,995,068,833 | -2.56% |
| 2025-02-12 | 27.98 | 28.95 | 27.77 | 28.11 | 28.11 | qfq | 62,309,359 | 1,761,916,995 | -2.06% |
| 2025-02-11 | 27.61 | 30.00 | 27.10 | 28.70 | 28.70 | qfq | 94,703,370 | 2,672,629,460 | 2.24% |
| 2025-02-10 | 27.29 | 28.09 | 26.93 | 28.07 | 28.07 | qfq | 75,912,824 | 2,097,057,680 | 3.24% |
| 2025-02-07 | 26.41 | 28.19 | 26.40 | 27.19 | 27.19 | qfq | 87,450,390 | 2,402,554,660 | 1.46% |
| 2025-02-06 | 26.00 | 27.00 | 25.34 | 26.80 | 26.80 | qfq | 72,244,050 | 1,911,583,145 | 3.08% |
| 2025-02-05 | 25.22 | 26.30 | 24.90 | 26.00 | 26.00 | qfq | 63,993,759 | 1,646,246,781 | 6.34% |
| 2025-01-27 | 25.45 | 25.65 | 24.40 | 24.45 | 24.45 | qfq | 42,164,040 | 1,052,833,788 | -1.77% |
| 2025-01-24 | 24.10 | 24.98 | 23.81 | 24.89 | 24.89 | qfq | 47,066,912 | 1,159,279,187 | 3.32% |
| 2025-01-23 | 24.20 | 25.13 | 24.06 | 24.09 | 24.09 | qfq | 46,923,664 | 1,156,821,278 | 1.26% |
| 2025-01-22 | 24.17 | 24.48 | 23.70 | 23.79 | 23.79 | qfq | 23,664,077 | 568,602,691 | -2.22% |
| 2025-01-21 | 24.45 | 24.64 | 23.88 | 24.33 | 24.33 | qfq | 29,176,600 | 707,376,600 | 0.95% |
| 2025-01-20 | 24.46 | 24.66 | 23.97 | 24.10 | 24.10 | qfq | 30,512,811 | 741,655,422 | 0.00% |
| 2025-01-17 | 24.49 | 24.55 | 23.80 | 24.10 | 24.10 | qfq | 33,346,952 | 803,814,751 | -1.75% |
| 2025-01-16 | 24.70 | 25.77 | 24.21 | 24.53 | 24.53 | qfq | 57,053,252 | 1,421,042,470 | -1.80% |
| 2025-01-15 | 24.22 | 26.51 | 24.12 | 24.98 | 24.98 | qfq | 86,493,887 | 2,181,516,128 | 4.61% |
| 2025-01-14 | 22.68 | 23.88 | 22.46 | 23.88 | 23.88 | qfq | 54,967,726 | 1,282,514,071 | 7.18% |
| 2025-01-13 | 21.76 | 22.48 | 21.41 | 22.28 | 22.28 | qfq | 23,593,019 | 519,063,804 | -0.40% |
| 2025-01-10 | 23.05 | 23.37 | 22.30 | 22.37 | 22.37 | qfq | 27,814,698 | 634,806,205 | -3.49% |
| 2025-01-09 | 22.90 | 23.49 | 22.80 | 23.18 | 23.18 | qfq | 34,593,966 | 804,600,658 | 0.87% |
| 2025-01-08 | 22.79 | 23.28 | 22.09 | 22.98 | 22.98 | qfq | 35,536,709 | 810,253,506 | -0.04% |
| 2025-01-07 | 22.55 | 23.00 | 22.39 | 22.99 | 22.99 | qfq | 25,626,109 | 582,369,181 | 1.77% |
| 2025-01-06 | 22.23 | 23.19 | 21.79 | 22.59 | 22.59 | qfq | 39,460,583 | 892,954,854 | 2.08% |
| 2025-01-03 | 24.01 | 24.14 | 22.10 | 22.13 | 22.13 | qfq | 38,504,466 | 878,879,120 | -7.37% |
| 2025-01-02 | 24.60 | 24.90 | 23.46 | 23.89 | 23.89 | qfq | 29,506,409 | 713,438,253 | -2.61% |
| 2024-12-31 | 26.00 | 26.06 | 24.52 | 24.53 | 24.53 | qfq | 31,074,012 | 780,476,532 | -5.25% |
| 2024-12-30 | 26.00 | 26.46 | 25.67 | 25.89 | 25.89 | qfq | 23,637,147 | 616,368,338 | 0.15% |
| 2024-12-27 | 25.81 | 26.30 | 25.56 | 25.85 | 25.85 | qfq | 26,045,888 | 677,812,651 | 0.19% |
| 2024-12-26 | 25.38 | 26.10 | 25.37 | 25.80 | 25.80 | qfq | 25,219,837 | 650,819,918 | 1.69% |
| 2024-12-25 | 26.08 | 26.29 | 25.01 | 25.37 | 25.37 | qfq | 32,301,590 | 822,697,199 | -3.57% |
| 2024-12-24 | 26.30 | 26.63 | 25.81 | 26.31 | 26.31 | qfq | 27,418,791 | 718,043,887 | 0.61% |
| 2024-12-23 | 27.90 | 27.99 | 26.02 | 26.15 | 26.15 | qfq | 47,295,569 | 1,262,798,260 | -6.64% |
| 2024-12-20 | 27.49 | 28.24 | 27.36 | 28.01 | 28.01 | qfq | 39,825,049 | 1,109,845,068 | 1.12% |
| 2024-12-19 | 27.13 | 27.92 | 26.73 | 27.70 | 27.70 | qfq | 45,332,902 | 1,236,164,816 | 0.07% |
| 2024-12-18 | 27.20 | 28.18 | 27.02 | 27.68 | 27.68 | qfq | 40,103,099 | 1,110,083,685 | 1.06% |
| 2024-12-17 | 28.37 | 28.60 | 27.18 | 27.39 | 27.39 | qfq | 69,788,771 | 1,932,896,014 | -6.36% |
| 2024-12-16 | 30.55 | 30.65 | 28.54 | 29.25 | 29.25 | qfq | 91,907,501 | 2,691,943,249 | -5.74% |
| 2024-12-13 | 30.33 | 32.72 | 30.20 | 31.03 | 31.03 | qfq | 121,607,519 | 3,869,664,145 | 0.84% |
| 2024-12-12 | 31.90 | 31.90 | 30.57 | 30.77 | 30.77 | qfq | 68,244,545 | 2,123,514,142 | -1.69% |
| 2024-12-11 | 30.68 | 31.50 | 30.01 | 31.30 | 31.30 | qfq | 90,442,536 | 2,795,347,450 | 1.62% |
| 2024-12-10 | 32.00 | 32.36 | 30.63 | 30.80 | 30.80 | qfq | 112,461,311 | 3,535,684,460 | 0.56% |
| 2024-12-09 | 31.49 | 31.60 | 30.05 | 30.63 | 30.63 | qfq | 71,288,959 | 2,186,230,766 | -1.80% |
| 2024-12-06 | 30.67 | 31.97 | 29.90 | 31.19 | 31.19 | qfq | 123,145,864 | 3,794,843,885 | 3.38% |
| 2024-12-05 | 28.19 | 30.55 | 28.19 | 30.17 | 30.17 | qfq | 98,324,366 | 2,945,726,555 | 6.99% |
| 2024-12-04 | 29.10 | 29.45 | 27.90 | 28.20 | 28.20 | qfq | 66,122,266 | 1,887,459,818 | -4.37% |
| 2024-12-03 | 30.73 | 30.73 | 29.18 | 29.49 | 29.49 | qfq | 73,543,433 | 2,195,137,427 | -4.04% |
| 2024-12-02 | 30.02 | 31.48 | 29.88 | 30.73 | 30.73 | qfq | 84,056,896 | 2,576,327,919 | 1.15% |
| 2024-11-29 | 29.40 | 31.51 | 28.96 | 30.38 | 30.38 | qfq | 98,515,562 | 2,971,245,072 | 1.54% |
| 2024-11-28 | 30.75 | 32.00 | 29.88 | 29.92 | 29.92 | qfq | 124,685,848 | 3,832,601,535 | -2.83% |
| 2024-11-27 | 28.00 | 31.50 | 27.17 | 30.79 | 30.79 | qfq | 136,884,762 | 4,000,746,703 | 8.30% |
| 2024-11-26 | 28.44 | 30.50 | 27.72 | 28.43 | 28.43 | qfq | 116,334,509 | 3,425,483,962 | -0.98% |
| 2024-11-25 | 28.96 | 29.15 | 26.51 | 28.71 | 28.71 | qfq | 92,317,305 | 2,592,382,841 | 3.16% |
| 2024-11-22 | 27.69 | 30.00 | 27.41 | 27.83 | 27.83 | qfq | 120,974,966 | 3,493,424,708 | -0.86% |
| 2024-11-21 | 27.40 | 29.10 | 27.05 | 28.07 | 28.07 | qfq | 95,715,241 | 2,695,834,083 | 2.11% |
| 2024-11-20 | 25.95 | 28.46 | 25.91 | 27.49 | 27.49 | qfq | 88,411,847 | 2,391,760,364 | 6.06% |
| 2024-11-19 | 25.31 | 25.96 | 24.80 | 25.92 | 25.92 | qfq | 59,717,747 | 1,519,560,271 | 2.41% |
| 2024-11-18 | 28.64 | 28.94 | 24.89 | 25.31 | 25.31 | qfq | 91,251,690 | 2,356,602,897 | -11.07% |
| 2024-11-15 | 29.12 | 30.67 | 28.34 | 28.46 | 28.46 | qfq | 87,729,192 | 2,611,237,276 | -1.52% |
| 2024-11-14 | 30.33 | 31.53 | 28.59 | 28.90 | 28.90 | qfq | 82,377,377 | 2,473,708,624 | -6.71% |
| 2024-11-13 | 29.50 | 32.78 | 29.47 | 30.98 | 30.98 | qfq | 111,529,685 | 3,497,462,917 | 3.16% |
| 2024-11-12 | 31.32 | 31.54 | 29.65 | 30.03 | 30.03 | qfq | 86,456,909 | 2,631,696,773 | -4.82% |
| 2024-11-11 | 29.37 | 32.00 | 29.30 | 31.55 | 31.55 | qfq | 124,759,491 | 3,877,084,525 | 5.17% |
| 2024-11-08 | 29.96 | 31.14 | 29.55 | 30.00 | 30.00 | qfq | 101,062,848 | 3,061,091,458 | 0.70% |
| 2024-11-07 | 29.59 | 29.91 | 28.61 | 29.79 | 29.79 | qfq | 73,770,328 | 2,165,814,713 | -0.23% |
| 2024-11-06 | 29.40 | 30.49 | 29.00 | 29.86 | 29.86 | qfq | 98,888,923 | 2,955,951,695 | 0.44% |
| 2024-11-05 | 27.81 | 30.15 | 27.40 | 29.73 | 29.73 | qfq | 104,814,237 | 3,041,300,131 | 7.29% |
| 2024-11-04 | 27.44 | 28.23 | 26.90 | 27.71 | 27.71 | qfq | 59,505,929 | 1,638,596,529 | -0.50% |
| 2024-11-01 | 29.65 | 30.39 | 27.06 | 27.85 | 27.85 | qfq | 107,033,905 | 3,040,152,434 | -7.32% |
| 2024-10-31 | 29.00 | 31.46 | 28.70 | 30.05 | 30.05 | qfq | 127,698,775 | 3,838,520,405 | 2.32% |
| 2024-10-30 | 30.03 | 31.00 | 29.00 | 29.37 | 29.37 | qfq | 141,553,448 | 4,232,493,984 | -5.47% |
| 2024-10-29 | 34.10 | 34.88 | 31.07 | 31.07 | 31.07 | qfq | 179,500,696 | 5,855,615,153 | -5.42% |
| 2024-10-28 | 31.99 | 35.65 | 31.45 | 32.85 | 32.85 | qfq | 197,006,013 | 6,583,358,028 | 0.00% |
| 2024-10-25 | 30.52 | 34.88 | 29.86 | 32.85 | 32.85 | qfq | 213,689,979 | 6,901,530,356 | 4.05% |
| 2024-10-24 | 31.18 | 32.99 | 30.31 | 31.57 | 31.57 | qfq | 168,317,994 | 5,339,864,728 | -0.03% |
| 2024-10-23 | 33.66 | 34.97 | 31.25 | 31.58 | 31.58 | qfq | 265,455,661 | 8,733,315,703 | -6.18% |
| 2024-10-22 | 30.20 | 33.66 | 30.20 | 33.66 | 33.66 | qfq | 120,732,897 | 3,925,318,129 | 20.00% |
| 2024-10-21 | 26.03 | 30.00 | 26.00 | 28.05 | 28.05 | qfq | 187,144,923 | 5,334,236,467 | 9.53% |
| 2024-10-18 | 25.00 | 27.00 | 24.24 | 25.61 | 25.61 | qfq | 132,188,002 | 3,356,949,669 | 1.39% |
| 2024-10-17 | 24.18 | 26.40 | 24.02 | 25.26 | 25.26 | qfq | 139,967,307 | 3,534,865,258 | 5.21% |
| 2024-10-16 | 23.22 | 24.88 | 23.05 | 24.01 | 24.01 | qfq | 78,217,200 | 1,892,795,011 | -0.04% |
| 2024-10-15 | 22.81 | 26.00 | 22.69 | 24.02 | 24.02 | qfq | 126,661,819 | 3,091,866,640 | 3.18% |
| 2024-10-14 | 22.20 | 23.80 | 21.50 | 23.28 | 23.28 | qfq | 72,004,761 | 1,628,293,130 | 5.10% |
| 2024-10-11 | 23.10 | 23.81 | 21.81 | 22.15 | 22.15 | qfq | 80,637,842 | 1,825,211,802 | -9.18% |
| 2024-10-10 | 26.00 | 26.40 | 24.02 | 24.39 | 24.39 | qfq | 80,047,228 | 2,015,473,923 | -2.24% |
| 2024-10-09 | 27.21 | 28.80 | 24.61 | 24.95 | 24.95 | qfq | 132,124,291 | 3,498,835,724 | -14.73% |
| 2024-10-08 | 29.26 | 29.26 | 25.47 | 29.26 | 29.26 | qfq | 161,827,154 | 4,580,314,743 | 20.02% |
| 2024-09-30 | 21.84 | 24.49 | 21.06 | 24.38 | 24.38 | qfq | 135,826,739 | 3,099,891,144 | 18.23% |
| 2024-09-27 | 19.80 | 21.09 | 19.66 | 20.62 | 20.62 | qfq | 97,513,788 | 1,982,354,503 | 6.56% |
| 2024-09-26 | 18.99 | 19.44 | 18.55 | 19.35 | 19.35 | qfq | 77,910,079 | 1,479,552,583 | 1.79% |
| 2024-09-25 | 17.80 | 20.64 | 17.75 | 19.01 | 19.01 | qfq | 117,853,095 | 2,243,804,783 | 9.00% |
| 2024-09-24 | 16.70 | 17.50 | 16.40 | 17.44 | 17.44 | qfq | 52,447,332 | 896,281,590 | 4.93% |
| 2024-09-23 | 16.53 | 16.89 | 16.38 | 16.62 | 16.62 | qfq | 20,636,632 | 343,022,728 | 0.73% |
| 2024-09-20 | 16.60 | 16.65 | 16.35 | 16.50 | 16.50 | qfq | 17,725,600 | 292,036,274 | -0.54% |
| 2024-09-19 | 16.29 | 16.67 | 16.11 | 16.59 | 16.59 | qfq | 27,933,980 | 460,538,113 | 2.79% |
| 2024-09-18 | 16.44 | 16.65 | 16.01 | 16.14 | 16.14 | qfq | 21,606,875 | 350,759,573 | -2.36% |
| 2024-09-13 | 16.78 | 17.20 | 16.53 | 16.53 | 16.53 | qfq | 31,773,900 | 534,180,534 | -1.37% |
| 2024-09-12 | 17.10 | 17.65 | 16.71 | 16.76 | 16.76 | qfq | 31,956,801 | 548,230,347 | -1.35% |
| 2024-09-11 | 17.01 | 17.27 | 16.86 | 16.99 | 16.99 | qfq | 19,177,611 | 326,288,037 | -0.59% |
| 2024-09-10 | 16.90 | 17.17 | 16.42 | 17.09 | 17.09 | qfq | 21,949,561 | 368,914,970 | 1.79% |
| 2024-09-09 | 16.73 | 16.90 | 16.47 | 16.79 | 16.79 | qfq | 14,042,351 | 234,708,129 | -0.24% |
| 2024-09-06 | 17.10 | 17.26 | 16.82 | 16.83 | 16.83 | qfq | 18,863,505 | 320,339,254 | -2.09% |
| 2024-09-05 | 16.88 | 17.50 | 16.88 | 17.19 | 17.19 | qfq | 29,670,926 | 510,655,355 | 1.72% |
| 2024-09-04 | 16.76 | 17.14 | 16.71 | 16.90 | 16.90 | qfq | 19,173,222 | 324,921,847 | -0.88% |
| 2024-09-03 | 16.65 | 17.26 | 16.61 | 17.05 | 17.05 | qfq | 28,567,300 | 485,820,707 | 2.40% |
| 2024-09-02 | 17.21 | 17.48 | 16.65 | 16.65 | 16.65 | qfq | 29,910,367 | 508,032,664 | -3.25% |
| 2024-08-30 | 16.73 | 17.68 | 16.67 | 17.21 | 17.21 | qfq | 47,887,107 | 825,198,607 | 3.18% |
| 2024-08-29 | 16.60 | 16.81 | 16.41 | 16.68 | 16.68 | qfq | 35,328,959 | 587,921,584 | -2.06% |
| 2024-08-28 | 16.14 | 17.58 | 15.45 | 17.03 | 17.03 | qfq | 62,181,903 | 1,009,497,172 | 3.34% |
| 2024-08-27 | 17.00 | 17.08 | 16.45 | 16.48 | 16.48 | qfq | 24,160,400 | 403,263,878 | -3.63% |
| 2024-08-26 | 17.19 | 17.29 | 17.00 | 17.10 | 17.10 | qfq | 15,909,000 | 272,397,071 | -0.35% |
| 2024-08-23 | 17.20 | 17.31 | 16.91 | 17.16 | 17.16 | qfq | 21,864,284 | 374,620,311 | -0.23% |
| 2024-08-22 | 17.90 | 18.15 | 17.13 | 17.20 | 17.20 | qfq | 32,609,972 | 570,130,635 | -4.18% |
| 2024-08-21 | 18.52 | 18.62 | 17.93 | 17.95 | 17.95 | qfq | 26,507,176 | 483,191,279 | -2.45% |
| 2024-08-20 | 18.40 | 18.72 | 18.19 | 18.40 | 18.40 | qfq | 27,160,731 | 500,434,977 | -0.65% |
| 2024-08-19 | 18.48 | 18.79 | 18.35 | 18.52 | 18.52 | qfq | 25,260,643 | 469,577,292 | 0.05% |
| 2024-08-16 | 18.80 | 19.01 | 18.50 | 18.51 | 18.51 | qfq | 31,875,313 | 595,001,992 | -2.48% |
| 2024-08-15 | 18.39 | 19.48 | 18.22 | 18.98 | 18.98 | qfq | 50,447,243 | 956,046,937 | 2.15% |
| 2024-08-14 | 18.44 | 18.98 | 18.31 | 18.58 | 18.58 | qfq | 35,052,328 | 654,886,214 | 0.70% |
| 2024-08-13 | 18.41 | 18.53 | 18.09 | 18.45 | 18.45 | qfq | 18,913,017 | 346,036,124 | 0.44% |
| 2024-08-12 | 18.31 | 18.68 | 18.03 | 18.37 | 18.37 | qfq | 24,663,383 | 452,945,935 | -0.05% |
| 2024-08-09 | 18.95 | 19.02 | 18.32 | 18.38 | 18.38 | qfq | 28,175,847 | 523,321,829 | -2.23% |
| 2024-08-08 | 19.16 | 19.25 | 18.47 | 18.80 | 18.80 | qfq | 38,691,293 | 725,947,806 | -2.59% |
| 2024-08-07 | 19.50 | 19.85 | 19.21 | 19.30 | 19.30 | qfq | 31,747,304 | 617,423,192 | -1.48% |
| 2024-08-06 | 19.66 | 19.79 | 19.22 | 19.59 | 19.59 | qfq | 38,478,297 | 747,751,667 | 1.66% |
| 2024-08-05 | 19.48 | 20.38 | 19.26 | 19.27 | 19.27 | qfq | 51,324,365 | 1,016,993,495 | -2.18% |
| 2024-08-02 | 20.00 | 20.63 | 19.70 | 19.70 | 19.70 | qfq | 51,261,630 | 1,036,754,326 | -2.33% |
| 2024-08-01 | 20.27 | 20.62 | 20.07 | 20.17 | 20.17 | qfq | 47,202,706 | 956,718,852 | -1.37% |
| 2024-07-31 | 19.40 | 20.64 | 19.18 | 20.45 | 20.45 | qfq | 77,507,377 | 1,567,309,865 | 5.85% |
| 2024-07-30 | 19.53 | 19.73 | 19.20 | 19.32 | 19.32 | qfq | 30,167,098 | 585,250,298 | -1.23% |
| 2024-07-29 | 19.91 | 20.01 | 19.44 | 19.56 | 19.56 | qfq | 32,261,700 | 633,372,563 | -1.76% |
| 2024-07-26 | 19.69 | 20.05 | 19.41 | 19.91 | 19.91 | qfq | 40,342,797 | 796,105,997 | 1.48% |
| 2024-07-25 | 19.29 | 20.29 | 19.07 | 19.62 | 19.62 | qfq | 41,111,168 | 808,363,304 | 0.41% |
| 2024-07-24 | 19.99 | 20.44 | 19.51 | 19.54 | 19.54 | qfq | 52,311,851 | 1,043,759,479 | -3.98% |
| 2024-07-23 | 20.37 | 21.25 | 20.26 | 20.35 | 20.35 | qfq | 75,147,491 | 1,562,189,797 | -0.34% |
| 2024-07-22 | 20.01 | 20.53 | 19.82 | 20.42 | 20.42 | qfq | 46,516,688 | 941,665,056 | 0.99% |
| 2024-07-19 | 19.80 | 20.83 | 19.70 | 20.22 | 20.22 | qfq | 62,643,470 | 1,281,349,938 | 1.97% |
| 2024-07-18 | 19.27 | 19.88 | 18.61 | 19.83 | 19.83 | qfq | 58,191,665 | 1,123,913,852 | -2.12% |
| 2024-07-17 | 19.74 | 21.15 | 19.68 | 20.26 | 20.26 | qfq | 80,348,982 | 1,659,287,480 | 2.27% |
| 2024-07-16 | 19.78 | 20.05 | 19.34 | 19.81 | 19.81 | qfq | 34,841,469 | 686,051,326 | -0.65% |
| 2024-07-15 | 19.87 | 20.32 | 19.62 | 19.94 | 19.94 | qfq | 39,596,880 | 792,747,128 | 0.15% |
| 2024-07-12 | 20.08 | 20.56 | 19.80 | 19.91 | 19.91 | qfq | 40,952,499 | 823,993,536 | -1.82% |
| 2024-07-11 | 20.65 | 20.65 | 20.01 | 20.28 | 20.28 | qfq | 48,931,171 | 991,958,689 | 1.25% |
| 2024-07-10 | 19.70 | 20.76 | 19.60 | 20.03 | 20.03 | qfq | 61,936,256 | 1,255,717,450 | 0.50% |
| 2024-07-09 | 19.42 | 20.14 | 19.04 | 19.93 | 19.93 | qfq | 52,580,069 | 1,029,278,645 | 3.48% |
| 2024-07-08 | 20.00 | 20.15 | 19.20 | 19.26 | 19.26 | qfq | 49,214,706 | 961,544,410 | -4.89% |
| 2024-07-05 | 19.50 | 21.14 | 19.11 | 20.25 | 20.25 | qfq | 76,535,983 | 1,547,926,952 | 2.79% |
| 2024-07-04 | 20.79 | 20.97 | 19.50 | 19.70 | 19.70 | qfq | 60,367,836 | 1,206,496,598 | -3.29% |
| 2024-07-03 | 21.18 | 21.33 | 20.23 | 20.37 | 20.37 | qfq | 55,220,998 | 1,136,899,141 | -3.82% |
| 2024-07-02 | 21.38 | 22.12 | 21.10 | 21.18 | 21.18 | qfq | 75,494,694 | 1,632,138,623 | -1.85% |
| 2024-07-01 | 21.25 | 21.68 | 20.92 | 21.58 | 21.58 | qfq | 60,536,722 | 1,293,774,125 | 0.00% |
| 2024-06-28 | 21.96 | 22.38 | 21.38 | 21.58 | 21.58 | qfq | 105,750,875 | 2,306,434,161 | -2.57% |
| 2024-06-27 | 21.87 | 23.71 | 21.61 | 22.15 | 22.15 | qfq | 167,794,228 | 3,803,817,233 | 2.50% |
| 2024-06-26 | 18.18 | 21.61 | 18.07 | 21.61 | 21.61 | qfq | 112,822,153 | 2,275,600,805 | 19.99% |
| 2024-06-25 | 18.37 | 18.54 | 17.79 | 18.01 | 18.01 | qfq | 22,992,132 | 416,279,947 | -1.15% |
| 2024-06-24 | 19.01 | 19.01 | 18.19 | 18.22 | 18.22 | qfq | 24,723,535 | 457,224,794 | -4.31% |
| 2024-06-21 | 19.00 | 19.27 | 18.66 | 19.04 | 19.04 | qfq | 22,081,796 | 419,350,881 | 0.21% |
| 2024-06-20 | 19.90 | 19.91 | 18.98 | 19.00 | 19.00 | qfq | 35,302,853 | 679,333,359 | -4.23% |
| 2024-06-19 | 20.35 | 20.37 | 19.79 | 19.84 | 19.84 | qfq | 25,915,239 | 517,570,746 | -2.27% |
| 2024-06-18 | 20.34 | 20.53 | 20.10 | 20.30 | 20.30 | qfq | 26,966,918 | 548,412,793 | 0.20% |
| 2024-06-17 | 20.50 | 20.53 | 20.21 | 20.26 | 20.26 | qfq | 25,946,671 | 527,146,130 | -2.03% |
| 2024-06-14 | 20.64 | 20.82 | 20.36 | 20.68 | 20.68 | qfq | 36,042,049 | 742,296,989 | 1.32% |
| 2024-06-13 | 20.67 | 20.80 | 20.34 | 20.41 | 20.41 | qfq | 33,277,680 | 682,093,108 | -1.97% |
| 2024-06-12 | 19.90 | 20.88 | 19.73 | 20.82 | 20.82 | qfq | 57,688,155 | 1,181,684,232 | 5.05% |
| 2024-06-11 | 19.86 | 19.98 | 19.30 | 19.82 | 19.82 | qfq | 25,838,100 | 510,252,638 | -0.15% |
| 2024-06-07 | 20.25 | 20.37 | 19.60 | 19.85 | 19.85 | qfq | 31,965,935 | 636,374,387 | -0.55% |
| 2024-06-06 | 20.85 | 21.11 | 19.80 | 19.96 | 19.96 | qfq | 46,682,093 | 942,980,040 | -3.57% |
| 2024-06-05 | 21.00 | 21.50 | 20.70 | 20.70 | 20.70 | qfq | 32,289,606 | 680,093,982 | -2.31% |
| 2024-06-04 | 21.16 | 21.52 | 20.84 | 21.19 | 21.19 | qfq | 29,467,828 | 623,813,397 | -0.75% |
| 2024-06-03 | 21.10 | 21.70 | 20.91 | 21.35 | 21.35 | qfq | 37,113,854 | 793,414,383 | 0.71% |
| 2024-05-31 | 21.26 | 21.55 | 21.06 | 21.20 | 21.20 | qfq | 28,798,986 | 613,000,030 | -0.47% |
| 2024-05-30 | 20.77 | 21.56 | 20.49 | 21.30 | 21.30 | qfq | 40,108,292 | 849,509,875 | 1.62% |
| 2024-05-29 | 21.19 | 21.42 | 20.79 | 20.96 | 20.96 | qfq | 25,611,168 | 539,725,767 | -0.47% |
| 2024-05-28 | 21.56 | 21.77 | 21.01 | 21.06 | 21.06 | qfq | 29,491,686 | 628,974,635 | -3.75% |
| 2024-05-27 | 21.74 | 21.89 | 21.01 | 21.88 | 21.88 | qfq | 31,058,463 | 665,143,829 | 2.15% |
| 2024-05-24 | 22.25 | 22.44 | 21.42 | 21.42 | 21.42 | qfq | 38,101,802 | 831,616,142 | -3.86% |
| 2024-05-23 | 23.18 | 23.18 | 22.21 | 22.28 | 22.28 | qfq | 40,503,448 | 911,070,670 | -3.51% |
| 2024-05-22 | 22.82 | 23.29 | 22.58 | 23.09 | 23.09 | qfq | 35,545,601 | 818,396,046 | 0.26% |
| 2024-05-21 | 23.14 | 23.57 | 22.83 | 23.03 | 23.03 | qfq | 45,493,224 | 1,053,192,583 | -0.30% |
| 2024-05-20 | 22.50 | 23.32 | 22.18 | 23.10 | 23.10 | qfq | 48,170,731 | 1,107,506,787 | 2.03% |
| 2024-05-17 | 22.68 | 22.75 | 22.05 | 22.64 | 22.64 | qfq | 37,602,570 | 842,115,060 | 0.09% |
| 2024-05-16 | 22.70 | 23.18 | 22.38 | 22.62 | 22.62 | qfq | 41,549,476 | 943,737,790 | 0.40% |
| 2024-05-15 | 23.20 | 23.44 | 22.49 | 22.53 | 22.53 | qfq | 48,086,204 | 1,098,099,894 | -4.13% |
| 2024-05-14 | 23.45 | 23.73 | 22.94 | 23.50 | 23.50 | qfq | 46,792,458 | 1,093,556,993 | 2.17% |
| 2024-05-13 | 23.01 | 23.53 | 22.65 | 23.00 | 23.00 | qfq | 39,704,866 | 912,637,373 | -1.16% |
| 2024-05-10 | 24.00 | 24.22 | 23.18 | 23.27 | 23.27 | qfq | 40,936,983 | 962,750,692 | -2.14% |
| 2024-05-09 | 23.75 | 24.08 | 23.57 | 23.78 | 23.78 | qfq | 40,094,376 | 955,027,102 | -0.13% |
| 2024-05-08 | 24.60 | 24.60 | 23.72 | 23.81 | 23.81 | qfq | 65,023,289 | 1,559,501,481 | -5.29% |
| 2024-05-07 | 25.51 | 26.49 | 24.80 | 25.14 | 25.14 | qfq | 79,849,838 | 2,052,592,062 | -0.98% |
| 2024-05-06 | 25.86 | 26.15 | 25.30 | 25.39 | 25.39 | qfq | 70,317,688 | 1,805,165,392 | -1.63% |
| 2024-04-30 | 25.35 | 26.96 | 25.35 | 25.81 | 25.81 | qfq | 95,472,354 | 2,497,114,919 | 1.81% |
| 2024-04-29 | 25.45 | 25.89 | 24.75 | 25.35 | 25.35 | qfq | 90,855,161 | 2,304,004,444 | 3.09% |
| 2024-04-26 | 23.27 | 25.10 | 23.27 | 24.59 | 24.59 | qfq | 102,495,243 | 2,508,549,189 | 5.72% |
| 2024-04-25 | 23.10 | 24.31 | 22.61 | 23.26 | 23.26 | qfq | 96,959,099 | 2,266,688,698 | -7.44% |
| 2024-04-24 | 24.11 | 25.49 | 23.60 | 25.13 | 25.13 | qfq | 101,860,320 | 2,510,494,696 | 4.32% |
| 2024-04-23 | 22.98 | 24.36 | 22.98 | 24.09 | 24.09 | qfq | 100,350,021 | 2,388,348,754 | 6.73% |
| 2024-04-22 | 22.00 | 22.98 | 21.49 | 22.57 | 22.57 | qfq | 43,786,234 | 984,325,957 | -2.29% |
| 2024-04-19 | 22.82 | 23.77 | 22.74 | 23.10 | 23.10 | qfq | 60,883,953 | 1,410,827,792 | 0.87% |
| 2024-04-18 | 22.70 | 23.49 | 22.35 | 22.90 | 22.90 | qfq | 67,088,759 | 1,543,011,031 | -0.61% |
| 2024-04-17 | 22.00 | 23.30 | 22.00 | 23.04 | 23.04 | qfq | 70,836,708 | 1,620,655,058 | 6.77% |
| 2024-04-16 | 23.09 | 23.38 | 21.50 | 21.58 | 21.58 | qfq | 69,117,128 | 1,530,723,469 | -7.74% |
| 2024-04-15 | 24.20 | 24.64 | 22.66 | 23.39 | 23.39 | qfq | 73,129,788 | 1,718,045,285 | -3.59% |
| 2024-04-12 | 25.24 | 25.48 | 24.20 | 24.26 | 24.26 | qfq | 68,642,630 | 1,698,702,836 | -3.73% |
| 2024-04-11 | 24.66 | 26.11 | 24.51 | 25.20 | 25.20 | qfq | 73,233,918 | 1,877,959,292 | 1.16% |
| 2024-04-10 | 26.10 | 26.36 | 24.60 | 24.91 | 24.91 | qfq | 69,001,126 | 1,742,762,466 | -5.79% |
| 2024-04-09 | 27.25 | 27.38 | 25.80 | 26.44 | 26.44 | qfq | 58,144,749 | 1,538,196,316 | -2.62% |
| 2024-04-08 | 26.41 | 27.59 | 25.70 | 27.15 | 27.15 | qfq | 73,963,084 | 1,993,732,227 | 2.03% |
| 2024-04-03 | 26.33 | 26.79 | 25.58 | 26.61 | 26.61 | qfq | 68,637,572 | 1,809,383,400 | 1.06% |
| 2024-04-02 | 27.35 | 27.60 | 26.01 | 26.33 | 26.33 | qfq | 87,815,907 | 2,336,573,797 | -5.01% |
| 2024-04-01 | 27.00 | 28.09 | 27.00 | 27.72 | 27.72 | qfq | 81,630,505 | 2,260,628,291 | 2.74% |
| 2024-03-29 | 27.85 | 28.64 | 26.61 | 26.98 | 26.98 | qfq | 98,321,704 | 2,696,965,799 | -5.03% |
| 2024-03-28 | 27.65 | 29.25 | 27.22 | 28.41 | 28.41 | qfq | 103,395,458 | 2,943,213,706 | 1.54% |
| 2024-03-27 | 28.78 | 29.44 | 27.33 | 27.98 | 27.98 | qfq | 119,145,378 | 3,378,211,597 | -4.21% |
| 2024-03-26 | 31.12 | 31.49 | 28.63 | 29.21 | 29.21 | qfq | 137,552,273 | 4,136,867,231 | -7.85% |
| 2024-03-25 | 34.03 | 34.36 | 31.11 | 31.70 | 31.70 | qfq | 159,914,217 | 5,182,217,850 | -7.17% |
| 2024-03-22 | 29.50 | 35.88 | 29.31 | 34.15 | 34.15 | qfq | 233,384,562 | 7,620,298,115 | 13.04% |
| 2024-03-21 | 31.20 | 31.80 | 29.61 | 30.21 | 30.21 | qfq | 168,949,633 | 5,176,910,738 | 0.37% |
| 2024-03-20 | 27.77 | 30.51 | 27.65 | 30.10 | 30.10 | qfq | 177,255,256 | 5,234,620,544 | 6.59% |
| 2024-03-19 | 29.18 | 29.78 | 28.24 | 28.24 | 28.24 | qfq | 108,944,016 | 3,150,966,275 | -3.22% |
| 2024-03-18 | 28.01 | 29.47 | 27.81 | 29.18 | 29.18 | qfq | 109,515,823 | 3,149,150,452 | 3.40% |
| 2024-03-15 | 28.49 | 28.78 | 27.53 | 28.22 | 28.22 | qfq | 82,950,740 | 2,324,623,029 | -1.88% |
| 2024-03-14 | 29.00 | 29.28 | 28.10 | 28.76 | 28.76 | qfq | 108,004,025 | 3,103,680,436 | -4.29% |
| 2024-03-13 | 28.93 | 31.14 | 28.45 | 30.05 | 30.05 | qfq | 189,497,588 | 5,664,987,624 | 4.74% |
| 2024-03-12 | 28.50 | 29.50 | 27.74 | 28.69 | 28.69 | qfq | 113,580,508 | 3,245,518,848 | 0.42% |
| 2024-03-11 | 27.30 | 28.65 | 27.17 | 28.57 | 28.57 | qfq | 92,373,149 | 2,598,004,027 | 1.85% |
| 2024-03-08 | 28.05 | 28.19 | 27.29 | 28.05 | 28.05 | qfq | 86,698,710 | 2,404,549,870 | 1.52% |
| 2024-03-07 | 28.98 | 29.43 | 27.25 | 27.63 | 27.63 | qfq | 156,609,006 | 4,432,379,151 | -7.50% |
| 2024-03-06 | 29.80 | 31.68 | 29.80 | 29.87 | 29.87 | qfq | 156,631,781 | 4,805,460,910 | -0.07% |
| 2024-03-05 | 29.05 | 31.97 | 28.74 | 29.89 | 29.89 | qfq | 185,908,300 | 5,620,014,976 | -0.07% |
| 2024-03-04 | 30.79 | 30.96 | 28.68 | 29.91 | 29.91 | qfq | 160,411,471 | 4,764,269,312 | -1.61% |
| 2024-03-01 | 28.41 | 31.34 | 28.40 | 30.40 | 30.40 | qfq | 189,443,574 | 5,737,827,599 | 5.30% |
| 2024-02-29 | 26.90 | 29.50 | 26.90 | 28.87 | 28.87 | qfq | 157,682,763 | 4,454,239,652 | 7.40% |
| 2024-02-28 | 29.77 | 30.61 | 26.56 | 26.88 | 26.88 | qfq | 182,387,282 | 5,260,538,342 | -11.14% |
| 2024-02-27 | 28.03 | 31.00 | 27.80 | 30.25 | 30.25 | qfq | 188,294,049 | 5,488,883,891 | 4.49% |
| 2024-02-26 | 27.61 | 29.48 | 27.31 | 28.95 | 28.95 | qfq | 159,116,865 | 4,518,027,132 | -0.17% |
| 2024-02-23 | 28.50 | 31.39 | 27.25 | 29.00 | 29.00 | qfq | 235,688,284 | 6,865,869,699 | 2.98% |
| 2024-02-22 | 27.70 | 28.34 | 26.75 | 28.16 | 28.16 | qfq | 174,119,118 | 4,835,926,547 | 2.36% |
| 2024-02-21 | 26.86 | 29.66 | 26.51 | 27.51 | 27.51 | qfq | 227,672,333 | 6,331,325,963 | -0.94% |
| 2024-02-20 | 24.82 | 27.77 | 24.50 | 27.77 | 27.77 | qfq | 179,882,375 | 4,737,619,706 | 20.01% |
| 2024-02-19 | 21.54 | 23.14 | 21.54 | 23.14 | 23.14 | qfq | 123,173,649 | 2,748,784,828 | 20.02% |
| 2024-02-08 | 18.25 | 19.49 | 17.80 | 19.28 | 19.28 | qfq | 108,340,596 | 2,022,823,260 | 7.71% |
| 2024-02-07 | 18.20 | 19.49 | 17.68 | 17.90 | 17.90 | qfq | 103,305,696 | 1,917,535,982 | -2.98% |
| 2024-02-06 | 16.90 | 18.79 | 16.52 | 18.45 | 18.45 | qfq | 104,792,707 | 1,863,683,745 | 5.97% |
| 2024-02-05 | 19.21 | 19.27 | 17.33 | 17.41 | 17.41 | qfq | 92,466,265 | 1,712,197,860 | -12.20% |
| 2024-02-02 | 19.25 | 20.57 | 18.70 | 19.83 | 19.83 | qfq | 120,499,109 | 2,359,231,360 | 1.23% |
| 2024-02-01 | 18.97 | 20.68 | 18.31 | 19.59 | 19.59 | qfq | 124,355,812 | 2,452,960,831 | 3.49% |
| 2024-01-31 | 18.25 | 20.66 | 18.25 | 18.93 | 18.93 | qfq | 139,321,403 | 2,715,182,489 | 5.81% |
| 2024-01-30 | 18.97 | 19.10 | 17.86 | 17.89 | 17.89 | qfq | 68,335,347 | 1,253,197,605 | -6.14% |
| 2024-01-29 | 20.60 | 20.80 | 18.87 | 19.06 | 19.06 | qfq | 85,163,450 | 1,645,292,621 | -7.48% |
| 2024-01-26 | 21.30 | 21.91 | 20.50 | 20.60 | 20.60 | qfq | 97,682,164 | 2,077,871,256 | -4.41% |
| 2024-01-25 | 20.36 | 21.85 | 19.90 | 21.55 | 21.55 | qfq | 100,010,345 | 2,104,913,590 | 5.12% |
| 2024-01-24 | 20.95 | 21.20 | 19.70 | 20.50 | 20.50 | qfq | 82,522,981 | 1,683,560,392 | -3.57% |
| 2024-01-23 | 20.08 | 21.70 | 19.80 | 21.26 | 21.26 | qfq | 91,785,114 | 1,901,728,505 | 4.27% |
| 2024-01-22 | 22.00 | 22.61 | 19.90 | 20.39 | 20.39 | qfq | 91,310,684 | 1,933,714,466 | -8.44% |
| 2024-01-19 | 22.02 | 23.60 | 22.01 | 22.27 | 22.27 | qfq | 116,590,831 | 2,657,209,225 | 2.34% |
| 2024-01-18 | 20.68 | 22.20 | 20.51 | 21.76 | 21.76 | qfq | 89,344,425 | 1,929,518,890 | 4.11% |
| 2024-01-17 | 21.30 | 21.88 | 20.90 | 20.90 | 20.90 | qfq | 49,978,463 | 1,069,964,304 | -3.02% |
| 2024-01-16 | 22.00 | 22.08 | 21.02 | 21.55 | 21.55 | qfq | 55,081,120 | 1,177,782,106 | -1.55% |
| 2024-01-15 | 21.51 | 22.59 | 21.51 | 21.89 | 21.89 | qfq | 57,410,901 | 1,260,490,993 | -2.28% |
| 2024-01-12 | 22.19 | 23.36 | 21.79 | 22.40 | 22.40 | qfq | 76,803,963 | 1,733,476,615 | -0.31% |
| 2024-01-11 | 21.68 | 22.72 | 21.68 | 22.47 | 22.47 | qfq | 68,171,273 | 1,522,897,208 | 3.50% |
| 2024-01-10 | 22.33 | 22.47 | 21.62 | 21.71 | 21.71 | qfq | 63,467,184 | 1,393,313,315 | -4.32% |
| 2024-01-09 | 23.17 | 23.34 | 21.88 | 22.69 | 22.69 | qfq | 88,980,086 | 1,999,324,921 | -1.77% |
| 2024-01-08 | 23.46 | 23.80 | 22.74 | 23.10 | 23.10 | qfq | 59,411,576 | 1,377,212,962 | -2.41% |
| 2024-01-05 | 25.24 | 25.24 | 23.35 | 23.67 | 23.67 | qfq | 104,630,930 | 2,526,363,686 | -8.33% |
| 2024-01-04 | 25.42 | 25.90 | 23.70 | 25.82 | 25.82 | qfq | 100,886,798 | 2,532,822,808 | 2.06% |
| 2024-01-03 | 26.32 | 26.69 | 24.93 | 25.30 | 25.30 | qfq | 102,837,008 | 2,644,314,252 | -3.25% |
| 2024-01-02 | 27.01 | 28.07 | 25.94 | 26.15 | 26.15 | qfq | 139,915,134 | 3,773,605,225 | 1.63% |
| 2023-12-29 | 23.57 | 26.20 | 23.57 | 25.73 | 25.73 | qfq | 141,446,321 | 3,544,533,011 | 12.31% |
| 2023-12-28 | 22.66 | 23.56 | 22.60 | 22.91 | 22.91 | qfq | 80,298,506 | 1,857,554,075 | 1.10% |
| 2023-12-27 | 23.70 | 23.89 | 22.60 | 22.66 | 22.66 | qfq | 71,223,208 | 1,636,552,362 | -3.16% |
| 2023-12-26 | 23.98 | 24.10 | 23.07 | 23.40 | 23.40 | qfq | 71,449,519 | 1,674,438,544 | -2.42% |
| 2023-12-25 | 23.22 | 24.35 | 23.10 | 23.98 | 23.98 | qfq | 114,219,856 | 2,727,762,639 | 5.41% |
| 2023-12-22 | 26.57 | 26.98 | 22.49 | 22.75 | 22.75 | qfq | 175,867,497 | 4,265,304,772 | -15.80% |
| 2023-12-21 | 27.26 | 28.71 | 26.72 | 27.02 | 27.02 | qfq | 109,722,706 | 3,039,922,745 | -2.63% |
| 2023-12-20 | 27.44 | 28.28 | 25.81 | 27.75 | 27.75 | qfq | 132,148,598 | 3,578,720,754 | 3.28% |
| 2023-12-19 | 27.14 | 28.19 | 26.29 | 26.87 | 26.87 | qfq | 102,374,226 | 2,785,234,847 | -0.99% |
| 2023-12-18 | 30.77 | 31.07 | 26.82 | 27.14 | 27.14 | qfq | 129,401,821 | 3,691,075,703 | -11.34% |
| 2023-12-15 | 29.04 | 31.20 | 28.39 | 30.61 | 30.61 | qfq | 110,698,426 | 3,342,687,241 | 2.44% |
| 2023-12-14 | 32.55 | 33.15 | 29.04 | 29.88 | 29.88 | qfq | 122,978,446 | 3,828,433,196 | -7.23% |
| 2023-12-13 | 32.30 | 33.00 | 31.11 | 32.21 | 32.21 | qfq | 104,636,340 | 3,361,264,619 | -1.71% |
| 2023-12-12 | 33.13 | 33.70 | 31.60 | 32.77 | 32.77 | qfq | 109,068,450 | 3,545,686,529 | -1.89% |
| 2023-12-11 | 30.01 | 33.54 | 29.99 | 33.40 | 33.40 | qfq | 145,770,653 | 4,662,156,613 | 11.41% |
| 2023-12-08 | 29.07 | 31.20 | 27.80 | 29.98 | 29.98 | qfq | 105,359,722 | 3,148,150,951 | -1.38% |
| 2023-12-07 | 30.50 | 31.77 | 30.37 | 30.40 | 30.40 | qfq | 106,525,829 | 3,297,276,336 | -1.52% |
| 2023-12-06 | 30.17 | 31.83 | 29.80 | 30.87 | 30.87 | qfq | 125,402,936 | 3,868,701,144 | 0.10% |
| 2023-12-05 | 29.86 | 31.12 | 29.24 | 30.84 | 30.84 | qfq | 133,042,905 | 4,035,391,300 | 4.93% |
| 2023-12-04 | 30.60 | 31.59 | 29.15 | 29.39 | 29.39 | qfq | 131,621,156 | 4,033,819,489 | -1.71% |
| 2023-12-01 | 29.56 | 30.95 | 29.05 | 29.90 | 29.90 | qfq | 120,391,039 | 3,625,335,226 | 1.39% |
| 2023-11-30 | 28.61 | 30.26 | 28.00 | 29.49 | 29.49 | qfq | 122,399,808 | 3,586,389,228 | 5.40% |
| 2023-11-29 | 26.98 | 28.74 | 26.20 | 27.98 | 27.98 | qfq | 113,779,473 | 3,125,320,715 | 2.53% |
| 2023-11-28 | 27.77 | 28.25 | 26.80 | 27.29 | 27.29 | qfq | 97,188,901 | 2,668,735,111 | 1.04% |
| 2023-11-27 | 31.85 | 31.99 | 27.00 | 27.01 | 27.01 | qfq | 181,742,958 | 5,282,002,691 | -19.97% |
| 2023-11-24 | 32.78 | 34.48 | 31.87 | 33.75 | 33.75 | qfq | 142,069,874 | 4,752,235,138 | 6.20% |
| 2023-11-23 | 33.00 | 33.67 | 31.07 | 31.78 | 31.78 | qfq | 149,194,166 | 4,810,075,117 | -6.42% |
| 2023-11-22 | 31.30 | 35.98 | 30.33 | 33.96 | 33.96 | qfq | 208,986,031 | 6,823,912,573 | 12.82% |
| 2023-11-21 | 29.40 | 32.30 | 28.76 | 30.10 | 30.10 | qfq | 178,952,616 | 5,429,559,977 | 2.38% |
| 2023-11-20 | 26.80 | 31.19 | 26.70 | 29.40 | 29.40 | qfq | 171,168,005 | 5,009,005,554 | 4.07% |
| 2023-11-17 | 28.27 | 29.05 | 27.06 | 28.25 | 28.25 | qfq | 134,280,314 | 3,789,985,002 | 2.54% |
| 2023-11-16 | 26.30 | 28.36 | 25.60 | 27.55 | 27.55 | qfq | 151,356,020 | 4,149,791,527 | 1.29% |
| 2023-11-15 | 28.81 | 29.73 | 27.07 | 27.20 | 27.20 | qfq | 197,290,824 | 5,619,029,211 | -10.23% |
| 2023-11-14 | 27.89 | 30.47 | 27.08 | 30.30 | 30.30 | qfq | 185,043,695 | 5,328,715,150 | 9.39% |
| 2023-11-13 | 27.41 | 30.48 | 27.11 | 27.70 | 27.70 | qfq | 241,478,268 | 6,995,242,429 | 9.06% |
| 2023-11-10 | 27.73 | 28.50 | 24.55 | 25.40 | 25.40 | qfq | 198,507,651 | 5,286,153,931 | -9.19% |
| 2023-11-09 | 28.64 | 28.96 | 26.11 | 27.97 | 27.97 | qfq | 215,358,394 | 5,977,684,719 | 4.52% |
| 2023-11-08 | 22.48 | 26.76 | 22.48 | 26.76 | 26.76 | qfq | 149,212,705 | 3,661,538,734 | 20.00% |
| 2023-11-07 | 20.58 | 22.44 | 19.80 | 22.30 | 22.30 | qfq | 251,260,173 | 5,266,788,422 | 19.19% |
| 2023-11-06 | 17.01 | 18.71 | 16.71 | 18.71 | 18.71 | qfq | 144,232,369 | 2,569,710,530 | 20.01% |
| 2023-11-03 | 15.30 | 16.18 | 15.03 | 15.59 | 15.59 | qfq | 133,243,771 | 2,086,006,092 | 1.56% |
| 2023-11-02 | 13.76 | 15.89 | 13.76 | 15.35 | 15.35 | qfq | 152,007,781 | 2,286,158,369 | 11.72% |
| 2023-11-01 | 13.85 | 14.80 | 13.72 | 13.74 | 13.74 | qfq | 80,312,785 | 1,134,835,835 | -2.48% |
| 2023-10-31 | 14.52 | 15.14 | 13.81 | 14.09 | 14.09 | qfq | 116,241,319 | 1,669,672,697 | 9.06% |
| 2023-10-30 | 12.63 | 12.96 | 12.51 | 12.92 | 12.92 | qfq | 32,072,503 | 410,487,510 | 2.30% |
| 2023-10-27 | 12.72 | 12.75 | 12.48 | 12.63 | 12.63 | qfq | 26,395,899 | 333,018,262 | -1.71% |
| 2023-10-26 | 12.85 | 13.04 | 12.58 | 12.85 | 12.85 | qfq | 26,150,918 | 334,260,275 | -1.15% |
| 2023-10-25 | 12.99 | 13.42 | 12.92 | 13.00 | 13.00 | qfq | 43,660,732 | 574,189,931 | -0.38% |
| 2023-10-24 | 12.18 | 13.57 | 12.11 | 13.05 | 13.05 | qfq | 55,331,023 | 714,601,576 | 8.66% |
| 2023-10-23 | 12.35 | 12.52 | 11.95 | 12.01 | 12.01 | qfq | 22,208,504 | 269,122,196 | -2.75% |
| 2023-10-20 | 12.73 | 13.00 | 12.32 | 12.35 | 12.35 | qfq | 22,263,953 | 279,134,566 | -3.67% |
| 2023-10-19 | 12.81 | 13.16 | 12.80 | 12.82 | 12.82 | qfq | 20,604,850 | 267,264,607 | -1.08% |
| 2023-10-18 | 13.21 | 13.26 | 12.77 | 12.96 | 12.96 | qfq | 25,176,066 | 325,990,374 | -3.28% |
| 2023-10-17 | 13.62 | 13.69 | 13.26 | 13.40 | 13.40 | qfq | 18,778,959 | 251,536,427 | -1.11% |
| 2023-10-16 | 13.99 | 14.06 | 13.46 | 13.55 | 13.55 | qfq | 22,271,786 | 304,780,350 | -1.81% |
| 2023-10-13 | 14.06 | 14.19 | 13.75 | 13.80 | 13.80 | qfq | 24,600,709 | 342,406,981 | -2.61% |
| 2023-10-12 | 14.57 | 14.68 | 14.10 | 14.17 | 14.17 | qfq | 30,202,441 | 431,811,182 | -3.14% |
| 2023-10-11 | 14.33 | 14.77 | 13.92 | 14.63 | 14.63 | qfq | 49,946,574 | 722,511,281 | 2.74% |
| 2023-10-10 | 14.13 | 14.49 | 14.10 | 14.24 | 14.24 | qfq | 29,263,018 | 416,848,760 | 0.71% |
| 2023-10-09 | 14.23 | 14.26 | 13.95 | 14.14 | 14.14 | qfq | 30,000,801 | 423,005,873 | -1.12% |
| 2023-09-28 | 14.23 | 14.60 | 14.18 | 14.30 | 14.30 | qfq | 35,483,701 | 509,583,267 | 0.92% |
| 2023-09-27 | 13.70 | 14.43 | 13.65 | 14.17 | 14.17 | qfq | 51,142,790 | 725,696,849 | 1.94% |
| 2023-09-26 | 13.80 | 14.24 | 13.67 | 13.90 | 13.90 | qfq | 51,426,286 | 719,314,235 | 2.13% |
| 2023-09-25 | 13.86 | 14.17 | 13.60 | 13.61 | 13.61 | qfq | 43,683,293 | 603,611,691 | 0.15% |
| 2023-09-22 | 12.81 | 13.65 | 12.73 | 13.59 | 13.59 | qfq | 45,663,993 | 610,360,668 | 6.42% |
| 2023-09-21 | 12.93 | 13.08 | 12.76 | 12.77 | 12.77 | qfq | 17,852,378 | 229,874,711 | -1.31% |
| 2023-09-20 | 13.00 | 13.18 | 12.93 | 12.94 | 12.94 | qfq | 15,034,040 | 196,138,375 | -0.99% |
| 2023-09-19 | 13.36 | 13.38 | 13.02 | 13.07 | 13.07 | qfq | 18,709,663 | 245,799,849 | -1.73% |
| 2023-09-18 | 13.30 | 13.53 | 13.09 | 13.30 | 13.30 | qfq | 17,613,400 | 235,639,064 | -0.52% |
| 2023-09-15 | 13.59 | 13.75 | 13.36 | 13.37 | 13.37 | qfq | 21,051,212 | 284,551,148 | -1.11% |
| 2023-09-14 | 13.72 | 13.74 | 13.44 | 13.52 | 13.52 | qfq | 19,826,673 | 268,370,972 | -1.60% |
| 2023-09-13 | 14.10 | 14.12 | 13.60 | 13.74 | 13.74 | qfq | 27,987,422 | 385,547,585 | -2.76% |
| 2023-09-12 | 14.17 | 14.35 | 14.10 | 14.13 | 14.13 | qfq | 26,240,200 | 372,575,617 | -1.74% |
| 2023-09-11 | 13.88 | 14.68 | 13.88 | 14.38 | 14.38 | qfq | 52,244,708 | 743,380,345 | 5.12% |
| 2023-09-08 | 14.07 | 14.28 | 13.55 | 13.68 | 13.68 | qfq | 35,144,995 | 483,444,864 | -3.66% |
| 2023-09-07 | 14.60 | 14.84 | 14.19 | 14.20 | 14.20 | qfq | 34,131,170 | 492,738,519 | -2.87% |
| 2023-09-06 | 14.60 | 14.68 | 14.32 | 14.62 | 14.62 | qfq | 27,689,389 | 402,482,871 | -1.15% |
| 2023-09-05 | 15.00 | 15.07 | 14.66 | 14.79 | 14.79 | qfq | 34,619,374 | 512,667,067 | -3.02% |
| 2023-09-04 | 15.38 | 15.40 | 15.07 | 15.25 | 15.25 | qfq | 34,697,207 | 526,572,519 | -0.33% |
| 2023-09-01 | 15.74 | 15.85 | 15.20 | 15.30 | 15.30 | qfq | 40,447,288 | 624,185,036 | -2.73% |
| 2023-08-31 | 15.72 | 16.20 | 15.50 | 15.73 | 15.73 | qfq | 61,355,034 | 971,524,090 | 0.25% |
| 2023-08-30 | 15.32 | 15.97 | 14.95 | 15.69 | 15.69 | qfq | 79,387,193 | 1,226,459,442 | 1.95% |
| 2023-08-29 | 14.30 | 15.45 | 14.21 | 15.39 | 15.39 | qfq | 63,822,953 | 961,757,946 | 7.02% |
| 2023-08-28 | 14.96 | 15.24 | 14.30 | 14.38 | 14.38 | qfq | 44,753,607 | 658,129,630 | 1.27% |
| 2023-08-25 | 14.86 | 14.90 | 14.09 | 14.20 | 14.20 | qfq | 51,578,835 | 746,850,563 | -6.70% |
| 2023-08-24 | 15.25 | 15.85 | 15.10 | 15.22 | 15.22 | qfq | 61,865,730 | 954,862,127 | 0.86% |
| 2023-08-23 | 15.18 | 15.50 | 14.91 | 15.09 | 15.09 | qfq | 50,480,261 | 767,522,344 | -3.15% |
| 2023-08-22 | 14.72 | 15.58 | 14.38 | 15.58 | 15.58 | qfq | 66,827,340 | 1,001,562,030 | 8.50% |
| 2023-08-21 | 14.24 | 14.85 | 14.20 | 14.36 | 14.36 | qfq | 28,921,606 | 420,869,508 | 0.77% |
| 2023-08-18 | 15.02 | 15.15 | 14.25 | 14.25 | 14.25 | qfq | 35,323,461 | 515,627,739 | -5.13% |
| 2023-08-17 | 14.75 | 15.23 | 14.58 | 15.02 | 15.02 | qfq | 29,659,873 | 445,189,770 | 1.62% |
| 2023-08-16 | 15.31 | 15.35 | 14.62 | 14.78 | 14.78 | qfq | 32,022,117 | 476,932,931 | -3.15% |
| 2023-08-15 | 15.69 | 15.85 | 15.14 | 15.26 | 15.26 | qfq | 30,815,700 | 475,122,558 | -2.74% |
| 2023-08-14 | 14.78 | 15.70 | 14.76 | 15.69 | 15.69 | qfq | 44,732,343 | 685,491,064 | 4.67% |
| 2023-08-11 | 15.36 | 15.59 | 14.95 | 14.99 | 14.99 | qfq | 29,713,467 | 452,681,888 | -1.64% |
| 2023-08-10 | 15.13 | 15.69 | 15.02 | 15.24 | 15.24 | qfq | 33,102,804 | 509,844,008 | -0.46% |
| 2023-08-09 | 16.00 | 16.30 | 15.15 | 15.31 | 15.31 | qfq | 64,866,902 | 1,010,568,258 | -6.48% |
| 2023-08-08 | 16.11 | 16.94 | 16.11 | 16.37 | 16.37 | qfq | 61,308,219 | 1,018,918,527 | 0.55% |
| 2023-08-07 | 15.94 | 16.70 | 15.92 | 16.28 | 16.28 | qfq | 57,582,876 | 943,104,089 | 2.13% |
| 2023-08-04 | 15.40 | 16.18 | 15.37 | 15.94 | 15.94 | qfq | 50,537,668 | 803,277,181 | 2.91% |
| 2023-08-03 | 15.62 | 15.92 | 15.37 | 15.49 | 15.49 | qfq | 33,179,669 | 516,896,093 | -2.76% |
| 2023-08-02 | 15.49 | 16.16 | 15.30 | 15.93 | 15.93 | qfq | 36,315,868 | 568,608,560 | 2.58% |
| 2023-08-01 | 15.67 | 15.73 | 15.25 | 15.53 | 15.53 | qfq | 25,949,044 | 401,914,575 | -1.46% |
| 2023-07-31 | 15.55 | 16.12 | 15.17 | 15.76 | 15.76 | qfq | 35,899,512 | 564,575,547 | 1.22% |
| 2023-07-28 | 15.73 | 16.03 | 15.35 | 15.57 | 15.57 | qfq | 34,580,674 | 538,728,882 | -1.70% |
| 2023-07-27 | 16.24 | 16.37 | 15.83 | 15.84 | 15.84 | qfq | 31,282,299 | 501,926,066 | -2.94% |
| 2023-07-26 | 17.00 | 17.05 | 16.25 | 16.32 | 16.32 | qfq | 39,355,273 | 651,346,679 | -4.67% |
| 2023-07-25 | 16.89 | 17.66 | 16.52 | 17.12 | 17.12 | qfq | 48,751,598 | 833,804,977 | 3.38% |
| 2023-07-24 | 16.67 | 17.11 | 16.45 | 16.56 | 16.56 | qfq | 27,081,728 | 453,209,224 | -0.72% |
| 2023-07-21 | 16.79 | 17.09 | 16.34 | 16.68 | 16.68 | qfq | 43,709,151 | 730,544,488 | -1.36% |
| 2023-07-20 | 17.74 | 17.76 | 16.86 | 16.91 | 16.91 | qfq | 55,784,342 | 962,291,623 | -6.21% |
| 2023-07-19 | 17.58 | 18.47 | 17.50 | 18.03 | 18.03 | qfq | 69,398,603 | 1,249,552,689 | 3.03% |
| 2023-07-18 | 17.45 | 17.90 | 17.16 | 17.50 | 17.50 | qfq | 44,303,240 | 775,767,574 | -1.02% |