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
天华新能300390.SZ
最近收盘价57.022026-07-17
最近交易日2026-07-17
成交量（股）44,174,710
成交额（元）2,613,001,577
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-05-22 | 2025-05-30 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-31 | cash_dividend | 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 | 58.76 | 61.96 | 57.00 | 57.02 | 57.02 | qfq | 44,174,710 | 2,613,001,577 | -3.37% |
| 2026-07-16 | 59.51 | 60.30 | 57.99 | 59.01 | 59.01 | qfq | 41,604,128 | 2,467,174,900 | -1.67% |
| 2026-07-15 | 65.00 | 65.12 | 59.90 | 60.01 | 60.01 | qfq | 52,375,692 | 3,243,652,632 | -7.18% |
| 2026-07-14 | 64.58 | 65.21 | 62.07 | 64.65 | 64.65 | qfq | 44,725,091 | 2,846,419,715 | 0.92% |
| 2026-07-13 | 65.68 | 66.90 | 63.33 | 64.06 | 64.06 | qfq | 46,311,098 | 3,004,175,407 | -2.50% |
| 2026-07-10 | 68.59 | 70.60 | 65.70 | 65.70 | 65.70 | qfq | 74,788,758 | 5,106,767,343 | -4.92% |
| 2026-07-09 | 78.40 | 79.00 | 65.00 | 69.10 | 69.10 | qfq | 97,624,245 | 6,879,527,778 | -14.71% |
| 2026-07-08 | 94.30 | 96.00 | 79.18 | 81.02 | 81.02 | qfq | 76,172,265 | 6,685,075,798 | -15.83% |
| 2026-07-07 | 94.97 | 96.51 | 93.00 | 96.26 | 96.26 | qfq | 66,860,894 | 6,372,531,309 | 5.66% |
| 2026-07-06 | 90.00 | 95.83 | 87.55 | 91.10 | 91.10 | qfq | 47,907,355 | 4,438,415,670 | -1.49% |
| 2026-07-03 | 93.08 | 95.00 | 89.38 | 92.48 | 92.48 | qfq | 56,061,834 | 5,184,650,048 | 1.24% |
| 2026-07-02 | 93.98 | 95.50 | 90.20 | 91.35 | 91.35 | qfq | 50,176,179 | 4,659,108,051 | -2.93% |
| 2026-07-01 | 93.91 | 95.52 | 87.05 | 94.11 | 94.11 | qfq | 77,867,573 | 7,138,466,455 | 0.64% |
| 2026-06-30 | 88.35 | 94.48 | 85.83 | 93.51 | 93.51 | qfq | 64,968,813 | 5,893,856,832 | 7.58% |
| 2026-06-29 | 84.08 | 88.35 | 82.11 | 86.92 | 86.92 | qfq | 54,690,792 | 4,674,578,653 | 0.85% |
| 2026-06-26 | 95.00 | 97.35 | 85.92 | 86.19 | 86.19 | qfq | 67,682,062 | 6,123,411,932 | -9.25% |
| 2026-06-25 | 98.64 | 100.98 | 94.58 | 94.98 | 94.98 | qfq | 67,289,485 | 6,523,551,748 | -3.90% |
| 2026-06-24 | 86.80 | 99.39 | 85.43 | 98.83 | 98.83 | qfq | 83,056,739 | 7,804,003,149 | 12.78% |
| 2026-06-23 | 91.80 | 91.81 | 86.80 | 87.63 | 87.63 | qfq | 46,650,702 | 4,115,469,105 | -4.54% |
| 2026-06-22 | 84.02 | 92.92 | 80.01 | 91.80 | 91.80 | qfq | 85,244,825 | 7,335,247,494 | 3.15% |
| 2026-06-18 | 91.26 | 94.20 | 88.39 | 89.00 | 89.00 | qfq | 59,519,691 | 5,386,415,533 | -3.00% |
| 2026-06-17 | 93.80 | 95.29 | 91.14 | 91.75 | 91.75 | qfq | 57,670,381 | 5,343,970,230 | -1.79% |
| 2026-06-16 | 95.97 | 96.64 | 93.00 | 93.42 | 93.42 | qfq | 61,328,578 | 5,795,107,444 | -3.81% |
| 2026-06-15 | 96.10 | 98.60 | 92.01 | 97.12 | 97.12 | qfq | 79,953,556 | 7,567,048,040 | 1.06% |
| 2026-06-12 | 91.03 | 100.63 | 91.00 | 96.10 | 96.10 | qfq | 86,803,427 | 8,378,369,528 | 2.20% |
| 2026-06-11 | 88.44 | 96.66 | 84.46 | 94.03 | 94.03 | qfq | 87,208,311 | 7,988,514,575 | 7.34% |
| 2026-06-10 | 86.23 | 91.28 | 85.79 | 87.60 | 87.60 | qfq | 68,830,462 | 6,097,972,154 | -0.23% |
| 2026-06-09 | 80.55 | 89.32 | 79.50 | 87.80 | 87.80 | qfq | 75,535,287 | 6,367,835,254 | 9.82% |
| 2026-06-08 | 78.65 | 83.35 | 77.41 | 79.95 | 79.95 | qfq | 44,178,924 | 3,545,660,055 | -0.68% |
| 2026-06-05 | 79.57 | 83.60 | 77.31 | 80.50 | 80.50 | qfq | 47,421,196 | 3,822,287,782 | 2.25% |
| 2026-06-04 | 80.69 | 80.95 | 78.51 | 78.73 | 78.73 | qfq | 31,919,518 | 2,526,621,246 | -3.26% |
| 2026-06-03 | 80.15 | 82.85 | 78.88 | 81.38 | 81.38 | qfq | 34,451,757 | 2,801,206,685 | 0.10% |
| 2026-06-02 | 84.74 | 85.00 | 77.98 | 81.30 | 81.30 | qfq | 47,918,749 | 3,848,854,154 | -4.20% |
| 2026-06-01 | 83.01 | 88.16 | 82.26 | 84.86 | 84.86 | qfq | 47,087,870 | 4,046,585,642 | 1.36% |
| 2026-05-29 | 84.79 | 85.73 | 81.62 | 83.72 | 83.72 | qfq | 63,710,348 | 5,292,831,427 | -3.09% |
| 2026-05-28 | 93.84 | 94.99 | 85.27 | 86.39 | 86.39 | qfq | 66,601,176 | 5,816,108,730 | -7.02% |
| 2026-05-27 | 92.01 | 96.85 | 91.50 | 92.91 | 92.91 | qfq | 68,139,395 | 6,413,599,361 | 0.75% |
| 2026-05-26 | 89.11 | 92.83 | 87.26 | 92.22 | 92.22 | qfq | 52,686,298 | 4,777,263,859 | 1.92% |
| 2026-05-25 | 89.00 | 92.26 | 88.25 | 90.48 | 90.48 | qfq | 45,318,589 | 4,097,412,665 | 1.50% |
| 2026-05-22 | 88.78 | 90.00 | 85.50 | 89.14 | 89.14 | qfq | 49,895,163 | 4,355,027,130 | 0.48% |
| 2026-05-21 | 91.90 | 94.70 | 88.05 | 88.71 | 88.71 | qfq | 55,949,134 | 5,140,188,926 | -4.05% |
| 2026-05-20 | 87.55 | 94.49 | 86.20 | 92.45 | 92.45 | qfq | 80,799,196 | 7,350,234,387 | 4.10% |
| 2026-05-19 | 91.42 | 92.00 | 87.30 | 88.81 | 88.81 | qfq | 56,882,577 | 5,042,241,051 | -3.85% |
| 2026-05-18 | 94.47 | 94.98 | 90.53 | 92.37 | 92.37 | qfq | 52,992,087 | 4,895,774,400 | -1.37% |
| 2026-05-15 | 96.56 | 100.45 | 93.25 | 93.65 | 93.65 | qfq | 73,501,447 | 7,096,484,819 | -2.97% |
| 2026-05-14 | 99.29 | 102.60 | 96.49 | 96.52 | 96.52 | qfq | 65,531,366 | 6,517,267,353 | -3.30% |
| 2026-05-13 | 102.00 | 103.50 | 98.01 | 99.81 | 99.81 | qfq | 63,898,523 | 6,361,727,782 | -1.90% |
| 2026-05-12 | 104.94 | 105.00 | 98.50 | 101.74 | 101.74 | qfq | 68,820,387 | 6,955,197,999 | -3.56% |
| 2026-05-11 | 104.00 | 107.00 | 101.38 | 105.50 | 105.50 | qfq | 77,579,618 | 8,070,330,739 | 1.98% |
| 2026-05-08 | 110.00 | 117.60 | 102.90 | 103.45 | 103.45 | qfq | 95,518,995 | 10,270,356,154 | -6.87% |
| 2026-05-07 | 113.00 | 113.81 | 107.20 | 111.08 | 111.08 | qfq | 72,972,627 | 8,032,347,529 | -3.16% |
| 2026-05-06 | 113.00 | 119.06 | 106.34 | 114.70 | 114.70 | qfq | 85,857,931 | 9,598,078,187 | 3.80% |
| 2026-04-30 | 109.32 | 112.52 | 107.52 | 110.50 | 110.50 | qfq | 70,365,585 | 7,725,000,102 | 0.00% |
| 2026-04-29 | 92.00 | 111.59 | 91.40 | 110.50 | 110.50 | qfq | 96,587,149 | 9,876,859,984 | 18.83% |
| 2026-04-28 | 93.84 | 94.83 | 92.17 | 92.99 | 92.99 | qfq | 45,211,607 | 4,208,625,823 | -1.32% |
| 2026-04-27 | 90.09 | 97.18 | 88.51 | 94.23 | 94.23 | qfq | 89,165,982 | 8,191,962,322 | 3.55% |
| 2026-04-24 | 80.30 | 92.78 | 79.58 | 91.00 | 91.00 | qfq | 97,797,178 | 8,541,912,157 | 13.65% |
| 2026-04-23 | 84.86 | 84.86 | 79.97 | 80.07 | 80.07 | qfq | 61,933,697 | 5,037,782,971 | -5.64% |
| 2026-04-22 | 84.05 | 86.66 | 83.44 | 84.86 | 84.86 | qfq | 54,171,387 | 4,577,163,694 | -1.11% |
| 2026-04-21 | 87.05 | 87.76 | 83.00 | 85.81 | 85.81 | qfq | 57,510,086 | 4,938,875,209 | -0.92% |
| 2026-04-20 | 86.47 | 87.87 | 84.14 | 86.61 | 86.61 | qfq | 61,860,338 | 5,331,359,842 | -1.34% |
| 2026-04-17 | 85.00 | 91.00 | 83.70 | 87.79 | 87.79 | qfq | 82,154,623 | 7,187,756,636 | 2.46% |
| 2026-04-16 | 78.69 | 88.88 | 77.36 | 85.68 | 85.68 | qfq | 106,211,610 | 8,871,310,563 | 11.37% |
| 2026-04-15 | 79.81 | 80.00 | 75.62 | 76.93 | 76.93 | qfq | 81,254,234 | 6,287,539,084 | -5.08% |
| 2026-04-14 | 76.63 | 81.24 | 76.63 | 81.05 | 81.05 | qfq | 84,242,882 | 6,605,817,219 | 1.06% |
| 2026-04-13 | 69.36 | 81.70 | 69.28 | 80.20 | 80.20 | qfq | 111,288,429 | 8,355,807,807 | 17.42% |
| 2026-04-10 | 62.37 | 71.18 | 61.81 | 68.30 | 68.30 | qfq | 103,862,256 | 6,978,959,347 | 10.16% |
| 2026-04-09 | 65.00 | 66.56 | 60.90 | 62.00 | 62.00 | qfq | 110,911,028 | 7,003,236,514 | 8.73% |
| 2026-04-08 | 57.01 | 57.41 | 55.40 | 57.02 | 57.02 | qfq | 38,897,884 | 2,192,998,348 | 0.07% |
| 2026-04-07 | 59.20 | 59.59 | 56.21 | 56.98 | 56.98 | qfq | 25,658,268 | 1,469,267,690 | -2.01% |
| 2026-04-03 | 58.59 | 59.98 | 56.90 | 58.15 | 58.15 | qfq | 29,103,839 | 1,698,159,145 | -2.02% |
| 2026-04-02 | 57.96 | 60.50 | 56.69 | 59.35 | 59.35 | qfq | 39,435,725 | 2,327,640,405 | 1.98% |
| 2026-04-01 | 58.74 | 60.00 | 56.60 | 58.20 | 58.20 | qfq | 31,986,364 | 1,860,378,659 | -0.51% |
| 2026-03-31 | 61.85 | 62.67 | 58.10 | 58.50 | 58.50 | qfq | 45,031,479 | 2,671,693,972 | -6.65% |
| 2026-03-30 | 64.00 | 65.26 | 61.40 | 62.67 | 62.67 | qfq | 52,159,864 | 3,288,490,183 | -2.09% |
| 2026-03-27 | 57.12 | 65.85 | 56.00 | 64.01 | 64.01 | qfq | 69,899,226 | 4,292,421,747 | 12.99% |
| 2026-03-26 | 55.23 | 57.70 | 54.79 | 56.65 | 56.65 | qfq | 45,350,107 | 2,559,251,895 | 2.07% |
| 2026-03-25 | 55.20 | 56.26 | 53.24 | 55.50 | 55.50 | qfq | 45,458,492 | 2,487,782,809 | 2.17% |
| 2026-03-24 | 51.13 | 54.49 | 48.90 | 54.32 | 54.32 | qfq | 53,616,128 | 2,786,385,955 | 7.50% |
| 2026-03-23 | 46.80 | 52.88 | 46.80 | 50.53 | 50.53 | qfq | 58,971,722 | 2,994,214,176 | 5.78% |
| 2026-03-20 | 48.00 | 50.94 | 46.66 | 47.77 | 47.77 | qfq | 43,084,119 | 2,096,960,068 | 0.00% |
| 2026-03-19 | 50.01 | 50.09 | 47.26 | 47.77 | 47.77 | qfq | 28,792,741 | 1,396,099,125 | -5.12% |
| 2026-03-18 | 52.51 | 53.00 | 50.00 | 50.35 | 50.35 | qfq | 31,325,967 | 1,590,547,262 | -4.04% |
| 2026-03-17 | 54.00 | 55.25 | 52.31 | 52.47 | 52.47 | qfq | 28,501,815 | 1,525,772,269 | -2.24% |
| 2026-03-16 | 52.78 | 54.41 | 50.60 | 53.67 | 53.67 | qfq | 36,689,333 | 1,944,762,156 | 1.94% |
| 2026-03-13 | 51.00 | 55.00 | 50.75 | 52.65 | 52.65 | qfq | 36,845,902 | 1,968,430,047 | 2.51% |
| 2026-03-12 | 51.70 | 52.68 | 50.56 | 51.36 | 51.36 | qfq | 26,048,016 | 1,336,009,703 | 0.29% |
| 2026-03-11 | 47.58 | 51.85 | 47.04 | 51.21 | 51.21 | qfq | 46,834,178 | 2,347,960,424 | 7.20% |
| 2026-03-10 | 46.17 | 48.43 | 46.09 | 47.77 | 47.77 | qfq | 25,891,837 | 1,229,703,236 | 4.85% |
| 2026-03-09 | 43.50 | 45.88 | 42.89 | 45.56 | 45.56 | qfq | 21,034,772 | 930,183,704 | 0.57% |
| 2026-03-06 | 44.91 | 45.90 | 44.70 | 45.30 | 45.30 | qfq | 13,492,735 | 611,655,679 | 0.67% |
| 2026-03-05 | 46.00 | 47.50 | 44.55 | 45.00 | 45.00 | qfq | 17,311,316 | 792,195,711 | -0.11% |
| 2026-03-04 | 44.66 | 46.69 | 44.66 | 45.05 | 45.05 | qfq | 16,334,532 | 742,796,448 | -1.40% |
| 2026-03-03 | 48.01 | 48.50 | 45.58 | 45.69 | 45.69 | qfq | 28,337,004 | 1,321,505,760 | -5.17% |
| 2026-03-02 | 49.51 | 50.98 | 47.80 | 48.18 | 48.18 | qfq | 29,464,338 | 1,441,313,939 | -4.35% |
| 2026-02-27 | 48.70 | 50.85 | 48.68 | 50.37 | 50.37 | qfq | 25,977,854 | 1,299,386,879 | 0.94% |
| 2026-02-26 | 56.00 | 56.00 | 49.32 | 49.90 | 49.90 | qfq | 59,057,111 | 3,008,947,462 | -5.51% |
| 2026-02-25 | 49.78 | 54.00 | 49.31 | 52.81 | 52.81 | qfq | 49,438,943 | 2,592,255,785 | 6.26% |
| 2026-02-24 | 50.01 | 51.00 | 48.00 | 49.70 | 49.70 | qfq | 31,214,339 | 1,545,103,408 | 2.77% |
| 2026-02-13 | 47.66 | 50.02 | 47.66 | 48.36 | 48.36 | qfq | 21,334,445 | 1,043,819,264 | 0.02% |
| 2026-02-12 | 46.70 | 48.59 | 46.30 | 48.35 | 48.35 | qfq | 25,844,405 | 1,232,540,582 | 3.71% |
| 2026-02-11 | 44.50 | 46.96 | 44.40 | 46.62 | 46.62 | qfq | 34,245,449 | 1,579,883,029 | 4.76% |
| 2026-02-10 | 46.26 | 46.26 | 43.47 | 44.50 | 44.50 | qfq | 38,111,277 | 1,698,178,475 | -3.80% |
| 2026-02-09 | 47.82 | 48.47 | 45.54 | 46.26 | 46.26 | qfq | 26,753,452 | 1,240,831,201 | -2.84% |
| 2026-02-06 | 45.08 | 48.68 | 44.92 | 47.61 | 47.61 | qfq | 26,392,069 | 1,247,471,553 | 3.77% |
| 2026-02-05 | 48.30 | 48.75 | 45.30 | 45.88 | 45.88 | qfq | 23,578,513 | 1,094,769,099 | -6.27% |
| 2026-02-04 | 48.43 | 49.28 | 47.45 | 48.95 | 48.95 | qfq | 20,790,111 | 1,004,173,065 | 0.87% |
| 2026-02-03 | 47.72 | 48.78 | 47.10 | 48.53 | 48.53 | qfq | 26,430,884 | 1,270,830,688 | 3.92% |
| 2026-02-02 | 45.49 | 49.60 | 45.34 | 46.70 | 46.70 | qfq | 44,444,317 | 2,125,679,485 | 1.52% |
| 2026-01-30 | 47.66 | 47.66 | 44.20 | 46.00 | 46.00 | qfq | 36,084,316 | 1,649,197,709 | -4.31% |
| 2026-01-29 | 47.72 | 49.00 | 47.12 | 48.07 | 48.07 | qfq | 23,720,189 | 1,144,308,068 | -0.91% |
| 2026-01-28 | 49.93 | 50.74 | 47.00 | 48.51 | 48.51 | qfq | 37,497,161 | 1,808,325,875 | -2.84% |
| 2026-01-27 | 50.81 | 52.20 | 47.50 | 49.93 | 49.93 | qfq | 39,427,037 | 1,937,004,489 | -2.84% |
| 2026-01-26 | 54.66 | 54.83 | 51.36 | 51.39 | 51.39 | qfq | 39,288,232 | 2,081,716,442 | -4.41% |
| 2026-01-23 | 51.25 | 54.24 | 50.99 | 53.76 | 53.76 | qfq | 37,939,697 | 2,014,056,185 | 5.29% |
| 2026-01-22 | 51.50 | 53.30 | 50.53 | 51.06 | 51.06 | qfq | 28,012,304 | 1,439,999,142 | -1.86% |
| 2026-01-21 | 48.17 | 52.99 | 48.00 | 52.03 | 52.03 | qfq | 53,906,522 | 2,781,099,735 | 6.88% |
| 2026-01-20 | 51.50 | 51.73 | 47.08 | 48.68 | 48.68 | qfq | 48,997,611 | 2,395,800,036 | -3.18% |
| 2026-01-19 | 50.00 | 52.09 | 49.79 | 50.28 | 50.28 | qfq | 26,515,890 | 1,345,237,887 | 0.06% |
| 2026-01-16 | 53.00 | 54.31 | 50.05 | 50.25 | 50.25 | qfq | 53,130,324 | 2,730,614,734 | -5.90% |
| 2026-01-15 | 53.70 | 57.50 | 52.60 | 53.40 | 53.40 | qfq | 48,951,040 | 2,703,474,158 | -1.58% |
| 2026-01-14 | 53.80 | 58.54 | 53.80 | 54.26 | 54.26 | qfq | 57,441,563 | 3,224,946,229 | -1.08% |
| 2026-01-13 | 52.40 | 57.46 | 52.20 | 54.85 | 54.85 | qfq | 68,021,610 | 3,757,694,035 | 3.69% |
| 2026-01-12 | 53.00 | 54.66 | 52.20 | 52.90 | 52.90 | qfq | 48,431,253 | 2,593,239,436 | 2.74% |
| 2026-01-09 | 51.33 | 52.44 | 50.66 | 51.49 | 51.49 | qfq | 34,869,128 | 1,797,469,638 | -1.59% |
| 2026-01-08 | 54.50 | 57.39 | 51.08 | 52.32 | 52.32 | qfq | 59,327,059 | 3,211,916,531 | -4.79% |
| 2026-01-07 | 55.56 | 57.50 | 54.44 | 54.95 | 54.95 | qfq | 43,714,258 | 2,431,982,025 | -1.59% |
| 2026-01-06 | 58.66 | 59.08 | 54.01 | 55.84 | 55.84 | qfq | 60,742,686 | 3,393,521,941 | -0.30% |
| 2026-01-05 | 54.70 | 57.43 | 53.00 | 56.01 | 56.01 | qfq | 52,254,029 | 2,897,977,463 | 2.56% |
| 2025-12-31 | 56.65 | 58.18 | 54.33 | 54.61 | 54.61 | qfq | 37,726,841 | 2,104,781,995 | -3.60% |
| 2025-12-30 | 52.54 | 58.00 | 51.68 | 56.65 | 56.65 | qfq | 52,309,782 | 2,891,310,233 | 5.38% |
| 2025-12-29 | 57.00 | 57.03 | 52.00 | 53.76 | 53.76 | qfq | 66,541,268 | 3,585,314,495 | -5.73% |
| 2025-12-26 | 59.00 | 60.19 | 54.30 | 57.03 | 57.03 | qfq | 71,346,064 | 4,068,608,123 | 8.01% |
| 2025-12-25 | 50.94 | 53.00 | 50.50 | 52.80 | 52.80 | qfq | 43,125,866 | 2,237,277,218 | -0.92% |
| 2025-12-24 | 55.03 | 56.20 | 52.37 | 53.29 | 53.29 | qfq | 63,416,547 | 3,426,914,755 | -3.11% |
| 2025-12-23 | 51.22 | 56.56 | 51.22 | 55.00 | 55.00 | qfq | 67,742,703 | 3,657,074,722 | 8.48% |
| 2025-12-22 | 51.91 | 53.26 | 50.30 | 50.70 | 50.70 | qfq | 54,280,150 | 2,811,799,226 | 1.40% |
| 2025-12-19 | 50.55 | 51.48 | 48.40 | 50.00 | 50.00 | qfq | 54,969,312 | 2,739,847,951 | -1.05% |
| 2025-12-18 | 52.42 | 52.65 | 49.90 | 50.53 | 50.53 | qfq | 48,691,836 | 2,482,981,788 | -5.89% |
| 2025-12-17 | 48.95 | 54.38 | 47.77 | 53.69 | 53.69 | qfq | 77,115,382 | 4,023,626,613 | 14.45% |
| 2025-12-16 | 47.80 | 48.48 | 45.52 | 46.91 | 46.91 | qfq | 34,404,106 | 1,606,193,749 | -1.94% |
| 2025-12-15 | 47.94 | 50.16 | 46.71 | 47.84 | 47.84 | qfq | 44,163,505 | 2,116,876,158 | -3.59% |
| 2025-12-12 | 53.40 | 53.87 | 48.42 | 49.62 | 49.62 | qfq | 61,730,555 | 3,107,510,830 | -4.19% |
| 2025-12-11 | 52.90 | 54.38 | 51.79 | 51.79 | 51.79 | qfq | 54,994,877 | 2,911,458,939 | -0.61% |
| 2025-12-10 | 50.00 | 53.20 | 49.14 | 52.11 | 52.11 | qfq | 48,894,931 | 2,519,012,654 | 4.14% |
| 2025-12-09 | 50.90 | 51.60 | 49.14 | 50.04 | 50.04 | qfq | 39,036,486 | 1,962,193,350 | -3.12% |
| 2025-12-08 | 47.51 | 52.82 | 47.18 | 51.65 | 51.65 | qfq | 57,588,938 | 2,899,576,286 | 7.54% |
| 2025-12-05 | 49.82 | 51.00 | 47.90 | 48.03 | 48.03 | qfq | 37,871,212 | 1,845,092,282 | -4.36% |
| 2025-12-04 | 51.00 | 51.66 | 49.54 | 50.22 | 50.22 | qfq | 36,507,696 | 1,839,060,061 | -2.07% |
| 2025-12-03 | 54.80 | 55.10 | 50.50 | 51.28 | 51.28 | qfq | 53,178,399 | 2,743,538,174 | -5.04% |
| 2025-12-02 | 55.18 | 56.16 | 53.66 | 54.00 | 54.00 | qfq | 52,146,217 | 2,845,641,801 | -1.93% |
| 2025-12-01 | 53.41 | 59.84 | 53.41 | 55.06 | 55.06 | qfq | 83,876,288 | 4,769,025,370 | 6.01% |
| 2025-11-28 | 50.17 | 54.20 | 50.12 | 51.94 | 51.94 | qfq | 69,697,285 | 3,655,324,126 | 3.61% |
| 2025-11-27 | 50.36 | 51.27 | 49.15 | 50.13 | 50.13 | qfq | 58,818,401 | 2,948,514,890 | -0.46% |
| 2025-11-26 | 51.11 | 53.14 | 50.00 | 50.36 | 50.36 | qfq | 67,340,726 | 3,461,092,880 | -1.24% |
| 2025-11-25 | 50.50 | 52.88 | 47.45 | 50.99 | 50.99 | qfq | 83,689,674 | 4,176,107,262 | 2.02% |
| 2025-11-24 | 51.00 | 51.20 | 47.42 | 49.98 | 49.98 | qfq | 88,730,200 | 4,355,195,666 | 2.15% |
| 2025-11-21 | 52.88 | 54.84 | 48.85 | 48.93 | 48.93 | qfq | 105,919,107 | 5,347,832,925 | -19.71% |
| 2025-11-20 | 58.50 | 64.99 | 57.27 | 60.94 | 60.94 | qfq | 96,884,562 | 5,958,562,823 | 6.09% |
| 2025-11-19 | 58.03 | 60.93 | 56.08 | 57.44 | 57.44 | qfq | 76,793,197 | 4,449,939,583 | 1.47% |
| 2025-11-18 | 59.46 | 63.00 | 55.50 | 56.61 | 56.61 | qfq | 116,470,415 | 6,814,471,089 | -5.29% |
| 2025-11-17 | 52.80 | 59.77 | 52.80 | 59.77 | 59.77 | qfq | 90,108,888 | 5,102,041,452 | 20.00% |
| 2025-11-14 | 47.00 | 51.85 | 46.72 | 49.81 | 49.81 | qfq | 92,782,033 | 4,553,951,424 | 3.68% |
| 2025-11-13 | 41.54 | 48.30 | 41.30 | 48.04 | 48.04 | qfq | 89,541,286 | 4,062,064,896 | 19.15% |
| 2025-11-12 | 41.41 | 41.78 | 39.74 | 40.32 | 40.32 | qfq | 52,639,833 | 2,135,701,774 | -3.45% |
| 2025-11-11 | 41.26 | 43.23 | 40.95 | 41.76 | 41.76 | qfq | 65,725,386 | 2,758,962,598 | 1.63% |
| 2025-11-10 | 40.70 | 43.69 | 39.86 | 41.09 | 41.09 | qfq | 96,848,041 | 4,057,655,184 | 3.40% |
| 2025-11-07 | 34.46 | 40.36 | 34.10 | 39.74 | 39.74 | qfq | 97,563,437 | 3,604,954,532 | 15.32% |
| 2025-11-06 | 33.87 | 35.11 | 33.25 | 34.46 | 34.46 | qfq | 45,675,856 | 1,559,886,187 | 1.71% |
| 2025-11-05 | 33.01 | 35.10 | 32.10 | 33.88 | 33.88 | qfq | 67,041,822 | 2,262,931,924 | 1.38% |
| 2025-11-04 | 34.08 | 34.40 | 33.03 | 33.42 | 33.42 | qfq | 52,910,691 | 1,776,390,941 | -1.91% |
| 2025-11-03 | 31.36 | 36.00 | 31.36 | 34.07 | 34.07 | qfq | 95,353,961 | 3,248,432,766 | 12.00% |
| 2025-10-31 | 29.89 | 31.67 | 29.89 | 30.42 | 30.42 | qfq | 79,867,033 | 2,456,394,583 | -0.62% |
| 2025-10-30 | 26.51 | 31.45 | 26.41 | 30.61 | 30.61 | qfq | 92,963,455 | 2,713,519,205 | 14.69% |
| 2025-10-29 | 26.18 | 26.84 | 26.01 | 26.69 | 26.69 | qfq | 27,665,064 | 730,627,673 | 1.95% |
| 2025-10-28 | 26.30 | 26.89 | 25.97 | 26.18 | 26.18 | qfq | 27,995,086 | 739,188,702 | -1.28% |
| 2025-10-27 | 26.00 | 27.19 | 25.66 | 26.52 | 26.52 | qfq | 45,658,235 | 1,204,948,493 | 3.80% |
| 2025-10-24 | 25.02 | 26.68 | 24.88 | 25.55 | 25.55 | qfq | 44,981,768 | 1,161,245,058 | 1.07% |
| 2025-10-23 | 23.40 | 25.40 | 23.35 | 25.28 | 25.28 | qfq | 44,139,463 | 1,085,571,206 | 8.36% |
| 2025-10-22 | 23.26 | 23.55 | 22.72 | 23.33 | 23.33 | qfq | 14,878,778 | 344,852,113 | -0.09% |
| 2025-10-21 | 23.68 | 23.90 | 23.25 | 23.35 | 23.35 | qfq | 16,135,906 | 379,383,493 | -0.76% |
| 2025-10-20 | 24.20 | 24.36 | 23.34 | 23.53 | 23.53 | qfq | 19,807,741 | 471,311,336 | -1.47% |
| 2025-10-17 | 24.95 | 25.58 | 23.86 | 23.88 | 23.88 | qfq | 24,346,337 | 596,192,008 | -4.56% |
| 2025-10-16 | 24.80 | 25.88 | 24.59 | 25.02 | 25.02 | qfq | 22,732,110 | 572,670,172 | 0.28% |
| 2025-10-15 | 25.50 | 25.79 | 24.80 | 24.95 | 24.95 | qfq | 20,775,482 | 521,927,245 | -1.15% |
| 2025-10-14 | 26.19 | 26.44 | 24.77 | 25.24 | 25.24 | qfq | 34,769,625 | 882,146,797 | -2.77% |
| 2025-10-13 | 23.52 | 26.20 | 23.52 | 25.96 | 25.96 | qfq | 45,681,159 | 1,156,328,644 | 4.09% |
| 2025-10-10 | 25.90 | 26.15 | 24.82 | 24.94 | 24.94 | qfq | 45,734,253 | 1,157,714,380 | -4.44% |
| 2025-10-09 | 25.58 | 26.68 | 25.25 | 26.10 | 26.10 | qfq | 51,950,072 | 1,351,908,110 | 4.44% |
| 2025-09-30 | 23.95 | 25.19 | 23.69 | 24.99 | 24.99 | qfq | 53,022,672 | 1,313,683,234 | 4.56% |
| 2025-09-29 | 22.99 | 24.20 | 22.99 | 23.90 | 23.90 | qfq | 41,512,821 | 983,831,305 | 4.60% |
| 2025-09-26 | 23.21 | 23.56 | 22.82 | 22.85 | 22.85 | qfq | 23,240,242 | 539,551,919 | -1.42% |
| 2025-09-25 | 23.33 | 23.68 | 23.10 | 23.18 | 23.18 | qfq | 29,654,460 | 694,375,243 | -0.43% |
| 2025-09-24 | 22.30 | 23.48 | 22.30 | 23.28 | 23.28 | qfq | 33,215,710 | 763,305,950 | 3.47% |
| 2025-09-23 | 22.72 | 23.17 | 21.93 | 22.50 | 22.50 | qfq | 27,639,680 | 621,838,953 | -1.83% |
| 2025-09-22 | 23.50 | 23.53 | 22.55 | 22.92 | 22.92 | qfq | 25,608,878 | 585,690,336 | -1.38% |
| 2025-09-19 | 22.50 | 23.55 | 22.48 | 23.24 | 23.24 | qfq | 39,317,752 | 909,436,546 | 3.38% |
| 2025-09-18 | 23.05 | 23.27 | 22.16 | 22.48 | 22.48 | qfq | 33,389,483 | 761,514,652 | -2.85% |
| 2025-09-17 | 22.83 | 23.31 | 22.61 | 23.14 | 23.14 | qfq | 30,008,890 | 689,523,902 | 0.65% |
| 2025-09-16 | 23.28 | 23.58 | 22.58 | 22.99 | 22.99 | qfq | 33,450,477 | 766,519,836 | -0.69% |
| 2025-09-15 | 23.50 | 24.18 | 23.10 | 23.15 | 23.15 | qfq | 58,705,513 | 1,386,312,193 | 1.40% |
| 2025-09-12 | 23.04 | 23.23 | 22.51 | 22.83 | 22.83 | qfq | 35,394,813 | 810,670,270 | -0.74% |
| 2025-09-11 | 22.88 | 23.18 | 22.60 | 23.00 | 23.00 | qfq | 34,712,466 | 794,348,293 | -0.17% |
| 2025-09-10 | 22.80 | 23.35 | 22.75 | 23.04 | 23.04 | qfq | 38,190,080 | 879,203,245 | -1.29% |
| 2025-09-09 | 23.72 | 24.28 | 23.24 | 23.34 | 23.34 | qfq | 59,500,582 | 1,410,092,432 | -2.87% |
| 2025-09-08 | 25.00 | 25.00 | 23.60 | 24.03 | 24.03 | qfq | 117,473,515 | 2,842,901,381 | 0.92% |
| 2025-09-05 | 20.04 | 23.81 | 20.01 | 23.81 | 23.81 | qfq | 105,411,992 | 2,349,446,887 | 20.01% |
| 2025-09-04 | 19.65 | 20.62 | 19.54 | 19.84 | 19.84 | qfq | 34,481,573 | 694,939,218 | 1.17% |
| 2025-09-03 | 19.82 | 20.50 | 19.53 | 19.61 | 19.61 | qfq | 20,772,885 | 415,882,204 | -1.01% |
| 2025-09-02 | 20.30 | 20.46 | 19.72 | 19.81 | 19.81 | qfq | 17,084,145 | 342,089,427 | -2.51% |
| 2025-09-01 | 20.24 | 20.47 | 20.05 | 20.32 | 20.32 | qfq | 15,891,543 | 321,780,218 | 0.54% |
| 2025-08-29 | 19.75 | 20.60 | 19.70 | 20.21 | 20.21 | qfq | 26,508,156 | 535,361,427 | 1.97% |
| 2025-08-28 | 19.71 | 20.08 | 19.05 | 19.82 | 19.82 | qfq | 32,118,314 | 631,911,965 | -1.44% |
| 2025-08-27 | 20.80 | 21.17 | 20.10 | 20.11 | 20.11 | qfq | 27,807,876 | 576,174,241 | -3.32% |
| 2025-08-26 | 20.96 | 21.01 | 20.69 | 20.80 | 20.80 | qfq | 13,754,071 | 287,122,202 | -0.81% |
| 2025-08-25 | 20.78 | 21.26 | 20.78 | 20.97 | 20.97 | qfq | 20,648,253 | 433,287,649 | 0.91% |
| 2025-08-22 | 20.64 | 20.86 | 20.56 | 20.78 | 20.78 | qfq | 14,034,404 | 290,750,201 | 0.68% |
| 2025-08-21 | 20.81 | 21.08 | 20.58 | 20.64 | 20.64 | qfq | 15,498,927 | 321,714,674 | -1.57% |
| 2025-08-20 | 20.72 | 21.06 | 20.59 | 20.97 | 20.97 | qfq | 15,272,998 | 317,901,649 | 0.33% |
| 2025-08-19 | 21.01 | 21.19 | 20.78 | 20.90 | 20.90 | qfq | 15,273,997 | 320,225,076 | -0.67% |
| 2025-08-18 | 21.10 | 21.30 | 20.93 | 21.04 | 21.04 | qfq | 22,240,444 | 468,725,096 | 1.59% |
| 2025-08-15 | 20.25 | 20.85 | 20.23 | 20.71 | 20.71 | qfq | 13,973,943 | 288,560,323 | 2.02% |
| 2025-08-14 | 20.90 | 20.99 | 20.30 | 20.30 | 20.30 | qfq | 16,914,489 | 348,651,782 | -3.01% |
| 2025-08-13 | 20.89 | 21.49 | 20.76 | 20.93 | 20.93 | qfq | 18,645,870 | 390,964,345 | 0.14% |
| 2025-08-12 | 21.24 | 21.28 | 20.71 | 20.90 | 20.90 | qfq | 27,831,086 | 581,228,740 | -2.38% |
| 2025-08-11 | 21.82 | 21.97 | 21.04 | 21.41 | 21.41 | qfq | 37,618,156 | 806,820,558 | 4.03% |
| 2025-08-08 | 20.35 | 20.81 | 20.11 | 20.58 | 20.58 | qfq | 20,777,711 | 426,118,555 | 1.58% |
| 2025-08-07 | 20.10 | 20.30 | 19.73 | 20.26 | 20.26 | qfq | 19,553,145 | 392,358,346 | 0.90% |
| 2025-08-06 | 19.96 | 20.08 | 19.78 | 20.08 | 20.08 | qfq | 9,744,845 | 194,416,394 | 0.55% |
| 2025-08-05 | 19.92 | 20.14 | 19.88 | 19.97 | 19.97 | qfq | 10,620,358 | 211,938,404 | 0.50% |
| 2025-08-04 | 19.70 | 19.88 | 19.55 | 19.87 | 19.87 | qfq | 11,151,336 | 220,075,420 | 0.05% |
| 2025-08-01 | 19.94 | 20.18 | 19.75 | 19.86 | 19.86 | qfq | 12,450,550 | 248,102,026 | -0.40% |
| 2025-07-31 | 20.36 | 20.48 | 19.87 | 19.94 | 19.94 | qfq | 18,849,582 | 380,526,718 | -2.73% |
| 2025-07-30 | 21.00 | 21.09 | 20.32 | 20.50 | 20.50 | qfq | 19,912,400 | 411,814,821 | -2.38% |
| 2025-07-29 | 20.95 | 21.31 | 20.77 | 21.00 | 21.00 | qfq | 19,594,210 | 410,993,459 | -0.24% |
| 2025-07-28 | 21.07 | 21.44 | 20.88 | 21.05 | 21.05 | qfq | 22,806,537 | 481,528,463 | -1.86% |
| 2025-07-25 | 21.94 | 21.99 | 21.35 | 21.45 | 21.45 | qfq | 35,784,112 | 774,783,426 | -0.65% |
| 2025-07-24 | 20.02 | 21.98 | 20.02 | 21.59 | 21.59 | qfq | 54,750,390 | 1,161,473,736 | 7.09% |
| 2025-07-23 | 21.45 | 21.48 | 20.13 | 20.16 | 20.16 | qfq | 31,082,444 | 641,724,563 | -2.61% |
| 2025-07-22 | 20.37 | 20.81 | 20.21 | 20.70 | 20.70 | qfq | 24,765,483 | 508,895,381 | 1.62% |
| 2025-07-21 | 20.40 | 20.58 | 20.27 | 20.37 | 20.37 | qfq | 17,726,250 | 360,904,061 | -0.63% |
| 2025-07-18 | 20.20 | 20.87 | 20.03 | 20.50 | 20.50 | qfq | 33,993,455 | 697,714,604 | 2.65% |
| 2025-07-17 | 19.51 | 20.15 | 19.38 | 19.97 | 19.97 | qfq | 22,327,268 | 442,387,817 | 2.36% |
| 2025-07-16 | 19.68 | 19.85 | 19.45 | 19.51 | 19.51 | qfq | 15,868,738 | 311,393,489 | -1.22% |
| 2025-07-15 | 19.97 | 20.33 | 19.55 | 19.75 | 19.75 | qfq | 32,116,845 | 636,977,378 | -3.00% |
| 2025-07-14 | 19.44 | 21.65 | 19.44 | 20.36 | 20.36 | qfq | 54,715,392 | 1,134,379,272 | 6.43% |
| 2025-07-11 | 19.18 | 19.37 | 19.00 | 19.13 | 19.13 | qfq | 16,285,251 | 313,129,185 | 0.42% |
| 2025-07-10 | 19.04 | 19.32 | 19.02 | 19.05 | 19.05 | qfq | 10,402,200 | 198,887,725 | -0.16% |
| 2025-07-09 | 19.25 | 19.36 | 19.03 | 19.08 | 19.08 | qfq | 11,553,436 | 221,573,055 | -0.83% |
| 2025-07-08 | 18.71 | 19.40 | 18.71 | 19.24 | 19.24 | qfq | 18,654,852 | 357,028,929 | 2.83% |
| 2025-07-07 | 18.73 | 18.82 | 18.65 | 18.71 | 18.71 | qfq | 6,675,330 | 125,014,586 | -0.21% |
| 2025-07-04 | 19.08 | 19.20 | 18.75 | 18.75 | 18.75 | qfq | 14,864,923 | 280,807,981 | -2.34% |
| 2025-07-03 | 19.21 | 19.38 | 18.82 | 19.20 | 19.20 | qfq | 17,717,933 | 339,116,830 | 0.42% |
| 2025-07-02 | 18.91 | 19.20 | 18.76 | 19.12 | 19.12 | qfq | 18,102,589 | 343,631,378 | 1.06% |
| 2025-07-01 | 19.09 | 19.09 | 18.63 | 18.92 | 18.92 | qfq | 18,657,702 | 351,087,177 | -0.79% |
| 2025-06-30 | 19.49 | 19.62 | 18.96 | 19.07 | 19.07 | qfq | 24,880,685 | 475,415,339 | -2.15% |
| 2025-06-27 | 19.31 | 20.37 | 19.31 | 19.49 | 19.49 | qfq | 35,292,391 | 699,918,019 | 1.83% |
| 2025-06-26 | 19.37 | 19.90 | 19.10 | 19.14 | 19.14 | qfq | 25,833,838 | 502,990,357 | -1.19% |
| 2025-06-25 | 19.37 | 19.71 | 19.18 | 19.37 | 19.37 | qfq | 28,084,292 | 544,070,528 | -0.46% |
| 2025-06-24 | 19.09 | 19.63 | 18.86 | 19.46 | 19.46 | qfq | 36,477,119 | 701,689,920 | 1.35% |
| 2025-06-23 | 17.85 | 19.30 | 17.85 | 19.20 | 19.20 | qfq | 39,497,112 | 747,251,758 | 5.44% |
| 2025-06-20 | 17.96 | 18.55 | 17.96 | 18.21 | 18.21 | qfq | 28,825,998 | 526,967,827 | 2.19% |
| 2025-06-19 | 17.31 | 18.45 | 17.28 | 17.82 | 17.82 | qfq | 27,685,428 | 499,316,502 | 2.77% |
| 2025-06-18 | 17.48 | 17.48 | 17.17 | 17.34 | 17.34 | qfq | 7,750,420 | 134,042,008 | -1.03% |
| 2025-06-17 | 17.26 | 17.64 | 17.21 | 17.52 | 17.52 | qfq | 9,248,120 | 161,604,570 | 1.57% |
| 2025-06-16 | 17.33 | 17.39 | 17.16 | 17.25 | 17.25 | qfq | 6,273,786 | 108,129,945 | -0.29% |
| 2025-06-13 | 17.61 | 17.75 | 17.25 | 17.30 | 17.30 | qfq | 9,968,170 | 173,656,971 | -2.48% |
| 2025-06-12 | 17.82 | 17.87 | 17.60 | 17.74 | 17.74 | qfq | 8,954,510 | 158,386,039 | -0.78% |
| 2025-06-11 | 17.58 | 18.25 | 17.57 | 17.88 | 17.88 | qfq | 14,588,026 | 262,471,117 | 1.88% |
| 2025-06-10 | 17.74 | 18.07 | 17.42 | 17.55 | 17.55 | qfq | 11,392,830 | 202,187,709 | -1.02% |
| 2025-06-09 | 17.49 | 17.85 | 17.46 | 17.73 | 17.73 | qfq | 8,010,133 | 141,962,276 | 1.31% |
| 2025-06-06 | 17.49 | 17.66 | 17.38 | 17.50 | 17.50 | qfq | 7,197,801 | 125,996,569 | 0.11% |
| 2025-06-05 | 17.52 | 17.61 | 17.32 | 17.48 | 17.48 | qfq | 5,424,091 | 94,577,269 | -0.17% |
| 2025-06-04 | 17.19 | 17.60 | 17.12 | 17.51 | 17.51 | qfq | 9,435,858 | 164,520,553 | 1.92% |
| 2025-06-03 | 17.10 | 17.29 | 17.02 | 17.18 | 17.18 | qfq | 5,661,734 | 97,407,313 | 0.00% |
| 2025-05-30 | 17.49 | 17.49 | 17.16 | 17.18 | 17.18 | qfq | 8,132,853 | 140,208,720 | -4.50% |
| 2025-05-29 | 17.65 | 18.00 | 17.60 | 17.99 | 17.39 | qfq | 9,965,789 | 177,711,069 | 1.98% |
| 2025-05-28 | 17.94 | 18.06 | 17.56 | 17.64 | 17.05 | qfq | 8,122,878 | 144,148,773 | -2.16% |
| 2025-05-27 | 17.85 | 18.18 | 17.67 | 18.03 | 17.43 | qfq | 8,344,404 | 149,370,818 | 0.95% |
| 2025-05-26 | 18.05 | 18.09 | 17.77 | 17.86 | 17.26 | qfq | 8,762,994 | 156,961,919 | -1.54% |
| 2025-05-23 | 18.09 | 19.00 | 18.09 | 18.14 | 17.53 | qfq | 11,842,929 | 219,261,388 | -0.55% |
| 2025-05-22 | 18.55 | 18.70 | 18.22 | 18.24 | 17.63 | qfq | 6,969,461 | 128,185,382 | -1.72% |
| 2025-05-21 | 18.49 | 18.86 | 18.43 | 18.56 | 17.94 | qfq | 9,930,750 | 185,505,722 | 0.38% |
| 2025-05-20 | 18.54 | 18.63 | 18.32 | 18.49 | 17.87 | qfq | 5,394,777 | 99,638,352 | 0.16% |
| 2025-05-19 | 18.44 | 18.51 | 18.13 | 18.46 | 17.84 | qfq | 5,808,200 | 106,311,143 | 0.11% |
| 2025-05-16 | 18.65 | 18.81 | 18.42 | 18.44 | 17.82 | qfq | 6,607,191 | 122,926,416 | -1.44% |
| 2025-05-15 | 18.97 | 19.04 | 18.70 | 18.71 | 18.09 | qfq | 7,685,686 | 144,784,398 | -1.84% |
| 2025-05-14 | 18.94 | 19.14 | 18.78 | 19.06 | 18.42 | qfq | 8,667,688 | 164,343,646 | 0.63% |
| 2025-05-13 | 19.19 | 19.26 | 18.90 | 18.94 | 18.31 | qfq | 8,289,450 | 157,621,528 | 0.05% |
| 2025-05-12 | 18.67 | 18.93 | 18.67 | 18.93 | 18.30 | qfq | 8,168,356 | 153,773,498 | 2.16% |
| 2025-05-09 | 18.78 | 18.80 | 18.45 | 18.53 | 17.91 | qfq | 6,472,963 | 120,201,599 | -1.54% |
| 2025-05-08 | 18.48 | 18.92 | 18.35 | 18.82 | 18.19 | qfq | 9,577,570 | 179,324,994 | 1.67% |
| 2025-05-07 | 18.75 | 18.88 | 18.33 | 18.51 | 17.89 | qfq | 9,613,488 | 178,330,488 | 0.16% |
| 2025-05-06 | 17.95 | 18.48 | 17.90 | 18.48 | 17.86 | qfq | 11,462,016 | 209,086,013 | 3.47% |
| 2025-04-30 | 17.99 | 18.02 | 17.82 | 17.86 | 17.26 | qfq | 7,321,585 | 131,218,219 | -0.22% |
| 2025-04-29 | 17.80 | 18.04 | 17.80 | 17.90 | 17.30 | qfq | 5,598,251 | 100,341,256 | 0.11% |
| 2025-04-28 | 18.01 | 18.05 | 17.85 | 17.88 | 17.28 | qfq | 8,339,950 | 149,521,292 | -1.38% |
| 2025-04-25 | 18.25 | 18.72 | 17.87 | 18.13 | 17.53 | qfq | 23,124,528 | 419,987,566 | -7.07% |
| 2025-04-24 | 19.45 | 20.13 | 19.38 | 19.51 | 18.86 | qfq | 15,727,023 | 309,662,377 | 0.83% |
| 2025-04-23 | 19.47 | 19.60 | 19.26 | 19.35 | 18.70 | qfq | 6,286,394 | 121,877,560 | 0.21% |
| 2025-04-22 | 19.29 | 19.62 | 19.22 | 19.31 | 18.67 | qfq | 6,761,202 | 130,791,944 | -0.05% |
| 2025-04-21 | 19.13 | 19.38 | 18.88 | 19.32 | 18.68 | qfq | 5,904,212 | 113,794,622 | 1.15% |
| 2025-04-18 | 18.99 | 19.24 | 18.84 | 19.10 | 18.46 | qfq | 4,938,884 | 94,079,269 | 0.69% |
| 2025-04-17 | 19.06 | 19.26 | 18.97 | 18.97 | 18.34 | qfq | 5,671,883 | 108,485,547 | -0.99% |
| 2025-04-16 | 19.16 | 19.30 | 18.81 | 19.16 | 18.52 | qfq | 6,673,019 | 127,083,656 | -0.67% |
| 2025-04-15 | 19.35 | 19.50 | 19.18 | 19.29 | 18.65 | qfq | 6,806,860 | 131,407,953 | -0.26% |
| 2025-04-14 | 19.22 | 19.53 | 19.22 | 19.34 | 18.69 | qfq | 9,448,780 | 183,165,389 | 1.68% |
| 2025-04-11 | 18.75 | 19.23 | 18.65 | 19.02 | 18.39 | qfq | 8,479,209 | 161,385,671 | 0.48% |
| 2025-04-10 | 19.05 | 19.38 | 18.81 | 18.93 | 18.30 | qfq | 13,040,200 | 249,059,669 | 2.21% |
| 2025-04-09 | 17.89 | 18.74 | 17.13 | 18.52 | 17.90 | qfq | 14,427,464 | 261,208,664 | 2.32% |
| 2025-04-08 | 17.71 | 18.64 | 17.71 | 18.10 | 17.50 | qfq | 17,539,929 | 317,651,336 | 4.26% |
| 2025-04-07 | 19.48 | 20.26 | 17.06 | 17.36 | 16.78 | qfq | 26,362,359 | 485,272,719 | -18.61% |
| 2025-04-03 | 21.30 | 21.55 | 21.23 | 21.33 | 20.62 | qfq | 5,257,962 | 112,326,002 | -0.56% |
| 2025-04-02 | 21.49 | 21.68 | 21.29 | 21.45 | 20.73 | qfq | 5,431,294 | 116,992,818 | 0.33% |
| 2025-04-01 | 21.31 | 21.63 | 21.30 | 21.38 | 20.67 | qfq | 6,076,950 | 130,267,934 | 0.42% |
| 2025-03-31 | 21.90 | 21.99 | 21.22 | 21.29 | 20.58 | qfq | 10,896,236 | 234,124,862 | -3.23% |
| 2025-03-28 | 22.21 | 22.32 | 21.98 | 22.00 | 21.27 | qfq | 5,580,820 | 123,305,572 | -0.90% |
| 2025-03-27 | 22.26 | 22.45 | 22.00 | 22.20 | 21.46 | qfq | 7,029,979 | 156,289,715 | -0.67% |
| 2025-03-26 | 22.50 | 22.61 | 22.32 | 22.35 | 21.60 | qfq | 6,389,707 | 143,470,843 | -0.49% |
| 2025-03-25 | 22.33 | 22.53 | 22.12 | 22.46 | 21.71 | qfq | 7,157,078 | 159,972,892 | 0.36% |
| 2025-03-24 | 22.59 | 22.70 | 22.01 | 22.38 | 21.63 | qfq | 10,494,992 | 233,303,258 | -1.06% |
| 2025-03-21 | 22.83 | 23.10 | 22.47 | 22.62 | 21.87 | qfq | 11,370,050 | 258,494,027 | -1.22% |
| 2025-03-20 | 23.21 | 23.22 | 22.89 | 22.90 | 22.14 | qfq | 9,901,441 | 228,107,895 | -1.42% |
| 2025-03-19 | 23.52 | 23.52 | 23.14 | 23.23 | 22.46 | qfq | 11,212,744 | 260,883,253 | -1.57% |
| 2025-03-18 | 23.56 | 23.78 | 23.45 | 23.60 | 22.81 | qfq | 11,793,833 | 278,686,453 | 0.64% |
| 2025-03-17 | 23.56 | 23.65 | 23.29 | 23.45 | 22.67 | qfq | 9,990,260 | 234,433,349 | 0.00% |
| 2025-03-14 | 23.07 | 23.50 | 23.00 | 23.45 | 22.67 | qfq | 12,906,299 | 300,846,226 | 1.96% |
| 2025-03-13 | 23.26 | 23.42 | 22.90 | 23.00 | 22.23 | qfq | 12,629,388 | 291,771,249 | -1.33% |
| 2025-03-12 | 23.67 | 23.76 | 23.28 | 23.31 | 22.53 | qfq | 11,226,271 | 263,015,117 | -0.98% |
| 2025-03-11 | 23.21 | 23.56 | 23.17 | 23.54 | 22.75 | qfq | 10,773,270 | 251,405,351 | -0.34% |
| 2025-03-10 | 23.70 | 24.02 | 23.40 | 23.62 | 22.83 | qfq | 12,956,221 | 306,109,841 | -0.67% |
| 2025-03-07 | 24.16 | 24.64 | 23.66 | 23.78 | 22.99 | qfq | 22,970,509 | 555,195,275 | -2.38% |
| 2025-03-06 | 24.02 | 24.79 | 23.95 | 24.36 | 23.55 | qfq | 23,177,203 | 562,391,297 | 1.80% |
| 2025-03-05 | 24.32 | 24.40 | 23.69 | 23.93 | 23.13 | qfq | 19,056,316 | 455,554,721 | -2.29% |
| 2025-03-04 | 24.60 | 24.61 | 24.05 | 24.49 | 23.67 | qfq | 27,923,753 | 678,162,484 | -1.92% |
| 2025-03-03 | 23.79 | 25.30 | 23.76 | 24.97 | 24.14 | qfq | 46,566,694 | 1,152,636,390 | 5.94% |
| 2025-02-28 | 24.30 | 24.72 | 23.50 | 23.57 | 22.78 | qfq | 29,191,459 | 704,738,932 | -3.48% |
| 2025-02-27 | 23.68 | 24.80 | 23.44 | 24.42 | 23.61 | qfq | 38,542,372 | 931,298,385 | 3.61% |
| 2025-02-26 | 23.29 | 23.72 | 23.26 | 23.57 | 22.78 | qfq | 20,963,364 | 492,701,921 | 0.13% |
| 2025-02-25 | 22.89 | 24.00 | 22.80 | 23.54 | 22.75 | qfq | 33,663,762 | 794,720,210 | 2.39% |
| 2025-02-24 | 23.20 | 23.35 | 22.85 | 22.99 | 22.22 | qfq | 17,659,550 | 406,631,732 | -0.86% |
| 2025-02-21 | 22.80 | 23.29 | 22.78 | 23.19 | 22.42 | qfq | 21,054,654 | 486,614,128 | 1.44% |
| 2025-02-20 | 22.84 | 23.09 | 22.66 | 22.86 | 22.10 | qfq | 14,154,591 | 322,883,743 | -0.35% |
| 2025-02-19 | 22.70 | 22.97 | 22.40 | 22.94 | 22.17 | qfq | 16,083,748 | 365,832,246 | 0.39% |
| 2025-02-18 | 23.02 | 23.65 | 22.67 | 22.85 | 22.09 | qfq | 25,158,503 | 583,477,668 | 0.09% |
| 2025-02-17 | 23.07 | 23.26 | 22.61 | 22.83 | 22.07 | qfq | 17,435,819 | 397,779,856 | -1.08% |
| 2025-02-14 | 23.10 | 23.91 | 23.02 | 23.08 | 22.31 | qfq | 14,785,289 | 344,448,104 | -0.09% |
| 2025-02-13 | 23.30 | 23.80 | 23.08 | 23.10 | 22.33 | qfq | 19,911,247 | 466,180,006 | -1.41% |
| 2025-02-12 | 22.43 | 23.68 | 22.32 | 23.43 | 22.65 | qfq | 24,708,115 | 569,110,377 | 4.37% |
| 2025-02-11 | 22.96 | 22.99 | 22.32 | 22.45 | 21.70 | qfq | 13,620,993 | 306,444,516 | -2.43% |
| 2025-02-10 | 22.88 | 23.08 | 22.43 | 23.01 | 22.24 | qfq | 15,920,020 | 362,335,767 | 0.70% |
| 2025-02-07 | 22.43 | 23.18 | 22.33 | 22.85 | 22.09 | qfq | 20,212,121 | 460,441,480 | 2.15% |
| 2025-02-06 | 21.71 | 22.39 | 21.60 | 22.37 | 21.62 | qfq | 14,858,645 | 328,391,278 | 2.47% |
| 2025-02-05 | 21.86 | 22.04 | 21.64 | 21.83 | 21.10 | qfq | 7,397,730 | 161,517,647 | 0.37% |
| 2025-01-27 | 22.20 | 22.54 | 21.75 | 21.75 | 21.02 | qfq | 8,726,900 | 191,847,036 | -1.63% |
| 2025-01-24 | 21.93 | 22.21 | 21.77 | 22.11 | 21.37 | qfq | 7,702,430 | 169,802,082 | 0.87% |
| 2025-01-23 | 22.17 | 22.62 | 21.91 | 21.92 | 21.19 | qfq | 10,248,178 | 228,401,778 | -0.09% |
| 2025-01-22 | 22.25 | 22.26 | 21.86 | 21.94 | 21.21 | qfq | 8,431,986 | 185,586,236 | -2.01% |
| 2025-01-21 | 22.75 | 22.80 | 22.13 | 22.39 | 21.64 | qfq | 8,695,141 | 194,158,736 | -0.89% |
| 2025-01-20 | 22.54 | 22.97 | 22.54 | 22.59 | 21.84 | qfq | 9,223,398 | 209,276,563 | 0.49% |
| 2025-01-17 | 22.35 | 23.05 | 22.29 | 22.48 | 21.73 | qfq | 10,467,846 | 236,564,105 | 0.58% |
| 2025-01-16 | 22.74 | 22.98 | 22.19 | 22.35 | 21.60 | qfq | 10,776,040 | 242,910,741 | -0.89% |
| 2025-01-15 | 22.66 | 22.89 | 22.27 | 22.55 | 21.80 | qfq | 11,811,550 | 266,947,356 | -0.49% |
| 2025-01-14 | 21.92 | 22.76 | 21.77 | 22.66 | 21.90 | qfq | 14,754,511 | 329,923,086 | 3.38% |
| 2025-01-13 | 21.21 | 22.30 | 21.20 | 21.92 | 21.19 | qfq | 12,382,182 | 271,538,119 | 2.05% |
| 2025-01-10 | 22.26 | 22.38 | 21.46 | 21.48 | 20.76 | qfq | 9,195,500 | 201,482,441 | -3.24% |
| 2025-01-09 | 22.00 | 22.47 | 21.99 | 22.20 | 21.46 | qfq | 7,521,760 | 167,594,688 | 0.14% |
| 2025-01-08 | 22.34 | 22.40 | 21.51 | 22.17 | 21.43 | qfq | 11,150,420 | 244,997,442 | -1.38% |
| 2025-01-07 | 22.00 | 22.51 | 21.86 | 22.48 | 21.73 | qfq | 10,316,840 | 229,542,191 | 1.58% |
| 2025-01-06 | 22.17 | 22.83 | 21.88 | 22.13 | 21.39 | qfq | 11,925,335 | 265,661,737 | 1.14% |
| 2025-01-03 | 22.40 | 22.75 | 21.78 | 21.88 | 21.15 | qfq | 11,265,390 | 250,216,264 | -2.32% |
| 2025-01-02 | 23.05 | 23.22 | 22.07 | 22.40 | 21.65 | qfq | 12,501,970 | 283,701,371 | -2.82% |
| 2024-12-31 | 24.04 | 24.18 | 23.01 | 23.05 | 22.28 | qfq | 12,400,957 | 290,546,051 | -4.24% |
| 2024-12-30 | 24.10 | 24.37 | 23.81 | 24.07 | 23.27 | qfq | 7,435,215 | 178,998,313 | -0.25% |
| 2024-12-27 | 23.98 | 24.56 | 23.80 | 24.13 | 23.33 | qfq | 9,541,683 | 231,095,182 | 0.63% |
| 2024-12-26 | 24.08 | 24.21 | 23.91 | 23.98 | 23.18 | qfq | 7,244,643 | 174,469,822 | -0.29% |
| 2024-12-25 | 24.72 | 24.85 | 23.85 | 24.05 | 23.25 | qfq | 12,740,914 | 307,223,300 | -2.99% |
| 2024-12-24 | 24.47 | 25.18 | 24.47 | 24.79 | 23.96 | qfq | 11,313,020 | 280,828,029 | 1.77% |
| 2024-12-23 | 24.89 | 25.24 | 24.26 | 24.36 | 23.55 | qfq | 10,483,333 | 259,198,134 | -2.52% |
| 2024-12-20 | 24.78 | 25.19 | 24.75 | 24.99 | 24.16 | qfq | 9,270,544 | 231,503,752 | 0.73% |
| 2024-12-19 | 24.52 | 24.88 | 24.33 | 24.81 | 23.98 | qfq | 10,027,354 | 246,529,360 | 0.08% |
| 2024-12-18 | 24.84 | 25.05 | 24.62 | 24.79 | 23.96 | qfq | 9,227,209 | 228,986,990 | -0.08% |
| 2024-12-17 | 25.12 | 25.47 | 24.66 | 24.81 | 23.98 | qfq | 12,907,996 | 323,609,730 | -1.00% |
| 2024-12-16 | 25.34 | 25.37 | 24.75 | 25.06 | 24.22 | qfq | 12,737,793 | 318,824,387 | -1.10% |
| 2024-12-13 | 25.90 | 25.99 | 25.25 | 25.34 | 24.49 | qfq | 21,671,506 | 551,614,227 | -3.10% |
| 2024-12-12 | 25.88 | 26.51 | 25.74 | 26.15 | 25.28 | qfq | 17,459,823 | 455,849,309 | 0.31% |
| 2024-12-11 | 26.34 | 26.58 | 25.70 | 26.07 | 25.20 | qfq | 21,860,888 | 571,606,590 | -1.62% |
| 2024-12-10 | 28.05 | 28.25 | 26.44 | 26.50 | 25.62 | qfq | 23,348,613 | 636,238,205 | -1.38% |
| 2024-12-09 | 27.00 | 27.26 | 26.52 | 26.87 | 25.97 | qfq | 11,718,010 | 315,307,949 | -1.21% |
| 2024-12-06 | 27.00 | 27.65 | 26.39 | 27.20 | 26.29 | qfq | 19,663,232 | 532,071,598 | 0.55% |
| 2024-12-05 | 26.81 | 27.25 | 26.67 | 27.05 | 26.15 | qfq | 13,359,599 | 360,086,092 | 0.30% |
| 2024-12-04 | 28.00 | 28.10 | 26.83 | 26.97 | 26.07 | qfq | 20,095,293 | 550,018,706 | -3.68% |
| 2024-12-03 | 28.36 | 28.50 | 27.60 | 28.00 | 27.07 | qfq | 18,572,500 | 518,723,413 | -1.23% |
| 2024-12-02 | 27.80 | 28.64 | 27.32 | 28.35 | 27.40 | qfq | 28,085,517 | 788,572,039 | 1.07% |
| 2024-11-29 | 26.91 | 28.70 | 26.53 | 28.05 | 27.11 | qfq | 35,422,261 | 980,349,591 | 5.49% |
| 2024-11-28 | 27.00 | 27.16 | 26.50 | 26.59 | 25.70 | qfq | 16,994,032 | 455,859,465 | -2.06% |
| 2024-11-27 | 26.45 | 27.20 | 25.76 | 27.15 | 26.24 | qfq | 22,610,527 | 597,740,047 | 2.14% |
| 2024-11-26 | 27.29 | 27.50 | 26.37 | 26.58 | 25.69 | qfq | 23,401,274 | 625,211,905 | -3.35% |
| 2024-11-25 | 27.02 | 28.37 | 27.01 | 27.50 | 26.58 | qfq | 29,614,524 | 817,765,212 | 0.70% |
| 2024-11-22 | 28.28 | 29.49 | 27.20 | 27.31 | 26.40 | qfq | 36,993,616 | 1,046,589,300 | -5.17% |
| 2024-11-21 | 28.60 | 29.33 | 28.46 | 28.80 | 27.84 | qfq | 34,443,576 | 993,802,227 | -1.47% |
| 2024-11-20 | 28.88 | 30.28 | 28.22 | 29.23 | 28.26 | qfq | 61,923,652 | 1,810,119,400 | 0.38% |
| 2024-11-19 | 25.71 | 29.29 | 25.41 | 29.12 | 28.15 | qfq | 55,447,315 | 1,519,031,409 | 13.71% |
| 2024-11-18 | 26.43 | 26.74 | 25.27 | 25.61 | 24.76 | qfq | 31,444,642 | 814,929,506 | -2.14% |
| 2024-11-15 | 27.70 | 28.12 | 26.15 | 26.17 | 25.30 | qfq | 40,192,045 | 1,089,776,995 | -6.40% |
| 2024-11-14 | 30.66 | 30.95 | 27.95 | 27.96 | 27.03 | qfq | 49,541,733 | 1,442,509,890 | -7.02% |
| 2024-11-13 | 29.60 | 31.73 | 28.96 | 30.07 | 29.07 | qfq | 79,441,909 | 2,383,494,754 | -2.12% |
| 2024-11-12 | 27.69 | 32.39 | 27.30 | 30.72 | 29.70 | qfq | 118,938,879 | 3,664,349,819 | 13.82% |
| 2024-11-11 | 25.30 | 27.01 | 25.17 | 26.99 | 26.09 | qfq | 43,143,442 | 1,145,137,389 | 5.51% |
| 2024-11-08 | 26.09 | 27.24 | 25.57 | 25.58 | 24.73 | qfq | 41,623,114 | 1,096,091,828 | 0.99% |
| 2024-11-07 | 24.90 | 25.36 | 24.42 | 25.33 | 24.49 | qfq | 31,514,541 | 787,504,016 | 0.68% |
| 2024-11-06 | 24.47 | 26.34 | 24.47 | 25.16 | 24.32 | qfq | 49,983,005 | 1,280,224,581 | 2.99% |
| 2024-11-05 | 23.34 | 24.58 | 23.21 | 24.43 | 23.62 | qfq | 31,521,114 | 759,158,908 | 3.96% |
| 2024-11-04 | 23.35 | 23.86 | 22.93 | 23.50 | 22.72 | qfq | 19,479,815 | 455,688,743 | 0.47% |
| 2024-11-01 | 23.35 | 24.68 | 22.98 | 23.39 | 22.61 | qfq | 34,418,176 | 819,159,768 | -0.68% |
| 2024-10-31 | 22.92 | 23.94 | 22.92 | 23.55 | 22.76 | qfq | 21,501,523 | 505,072,671 | 2.21% |
| 2024-10-30 | 23.56 | 23.82 | 22.78 | 23.04 | 22.27 | qfq | 23,128,830 | 536,851,996 | -3.15% |
| 2024-10-29 | 24.57 | 24.95 | 23.62 | 23.79 | 23.00 | qfq | 28,685,871 | 691,674,527 | -3.76% |
| 2024-10-28 | 24.51 | 24.89 | 24.20 | 24.72 | 23.90 | qfq | 26,595,422 | 652,448,711 | -1.20% |
| 2024-10-25 | 23.54 | 25.80 | 23.54 | 25.02 | 24.19 | qfq | 47,354,212 | 1,172,375,662 | 7.34% |
| 2024-10-24 | 24.00 | 24.14 | 23.21 | 23.31 | 22.53 | qfq | 24,638,268 | 579,982,058 | -4.31% |
| 2024-10-23 | 24.70 | 25.16 | 23.98 | 24.36 | 23.55 | qfq | 40,491,458 | 991,336,249 | 0.41% |
| 2024-10-22 | 23.83 | 24.30 | 23.46 | 24.26 | 23.45 | qfq | 25,855,483 | 617,105,415 | 1.89% |
| 2024-10-21 | 23.70 | 24.49 | 23.38 | 23.81 | 23.02 | qfq | 34,789,618 | 828,862,007 | 1.62% |
| 2024-10-18 | 21.90 | 24.48 | 21.73 | 23.43 | 22.65 | qfq | 38,522,894 | 881,915,728 | 6.99% |
| 2024-10-17 | 22.57 | 22.66 | 21.88 | 21.90 | 21.17 | qfq | 19,172,859 | 426,313,482 | -1.53% |
| 2024-10-16 | 22.03 | 22.59 | 21.97 | 22.24 | 21.50 | qfq | 18,820,305 | 418,511,135 | -1.51% |
| 2024-10-15 | 23.22 | 23.56 | 22.57 | 22.58 | 21.83 | qfq | 25,163,938 | 580,507,540 | -4.16% |
| 2024-10-14 | 23.18 | 23.63 | 22.55 | 23.56 | 22.77 | qfq | 29,196,057 | 676,289,109 | 3.42% |
| 2024-10-11 | 24.85 | 24.98 | 22.40 | 22.78 | 22.02 | qfq | 35,274,439 | 825,783,680 | -8.88% |
| 2024-10-10 | 25.81 | 26.86 | 24.69 | 25.00 | 24.17 | qfq | 40,079,332 | 1,026,694,289 | -2.46% |
| 2024-10-09 | 28.00 | 29.50 | 25.61 | 25.63 | 24.78 | qfq | 66,529,342 | 1,839,938,830 | -13.47% |
| 2024-10-08 | 29.62 | 29.62 | 27.10 | 29.62 | 28.63 | qfq | 74,822,257 | 2,159,778,515 | 20.02% |
| 2024-09-30 | 22.15 | 24.68 | 21.88 | 24.68 | 23.86 | qfq | 68,655,290 | 1,600,638,359 | 19.98% |
| 2024-09-27 | 18.06 | 20.89 | 18.06 | 20.57 | 19.88 | qfq | 49,975,107 | 989,172,607 | 16.35% |
| 2024-09-26 | 17.01 | 17.68 | 16.95 | 17.68 | 17.09 | qfq | 15,207,278 | 263,664,028 | 3.45% |
| 2024-09-25 | 17.25 | 17.46 | 17.07 | 17.09 | 16.52 | qfq | 20,266,894 | 349,936,838 | 0.29% |
| 2024-09-24 | 16.00 | 17.10 | 16.00 | 17.04 | 16.47 | qfq | 24,405,654 | 406,178,022 | 7.24% |
| 2024-09-23 | 15.90 | 16.05 | 15.77 | 15.89 | 15.36 | qfq | 5,794,300 | 92,134,194 | -0.31% |
| 2024-09-20 | 16.12 | 16.12 | 15.80 | 15.94 | 15.41 | qfq | 6,981,953 | 111,057,535 | -1.30% |
| 2024-09-19 | 16.17 | 16.44 | 15.82 | 16.15 | 15.61 | qfq | 10,175,771 | 164,237,262 | 0.62% |
| 2024-09-18 | 16.12 | 16.17 | 15.75 | 16.05 | 15.51 | qfq | 8,312,804 | 132,330,874 | -0.50% |
| 2024-09-13 | 16.88 | 16.92 | 16.13 | 16.13 | 15.59 | qfq | 13,375,990 | 219,309,213 | -4.16% |
| 2024-09-12 | 16.96 | 17.30 | 16.83 | 16.83 | 16.27 | qfq | 17,865,066 | 304,251,720 | -2.43% |
| 2024-09-11 | 16.32 | 17.50 | 16.31 | 17.25 | 16.67 | qfq | 29,043,400 | 498,307,931 | 5.76% |
| 2024-09-10 | 16.42 | 16.49 | 16.04 | 16.31 | 15.77 | qfq | 6,238,900 | 101,239,238 | -0.18% |
| 2024-09-09 | 16.22 | 16.54 | 16.20 | 16.34 | 15.80 | qfq | 6,599,565 | 107,977,734 | 0.12% |
| 2024-09-06 | 16.78 | 16.80 | 16.31 | 16.32 | 15.78 | qfq | 7,499,480 | 123,612,022 | -2.51% |
| 2024-09-05 | 16.80 | 17.32 | 16.64 | 16.74 | 16.18 | qfq | 10,275,927 | 173,637,987 | -0.48% |
| 2024-09-04 | 16.55 | 17.17 | 16.47 | 16.82 | 16.26 | qfq | 13,979,945 | 235,753,227 | 1.33% |
| 2024-09-03 | 16.47 | 16.85 | 16.24 | 16.60 | 16.05 | qfq | 9,811,390 | 163,120,427 | 1.84% |
| 2024-09-02 | 16.59 | 16.82 | 16.28 | 16.30 | 15.76 | qfq | 7,821,015 | 129,141,995 | -1.98% |
| 2024-08-30 | 16.32 | 16.88 | 16.28 | 16.63 | 16.08 | qfq | 10,486,575 | 174,900,529 | 1.16% |
| 2024-08-29 | 15.93 | 16.55 | 15.86 | 16.44 | 15.89 | qfq | 8,801,628 | 143,436,433 | 2.88% |
| 2024-08-28 | 15.91 | 16.05 | 15.74 | 15.98 | 15.45 | qfq | 3,976,559 | 63,211,757 | 0.06% |
| 2024-08-27 | 16.13 | 16.20 | 15.89 | 15.97 | 15.44 | qfq | 4,606,897 | 73,809,642 | -1.42% |
| 2024-08-26 | 15.90 | 16.55 | 15.90 | 16.20 | 15.66 | qfq | 7,053,987 | 114,972,208 | 2.53% |
| 2024-08-23 | 15.91 | 16.03 | 15.70 | 15.80 | 15.27 | qfq | 6,024,496 | 95,310,661 | -1.25% |
| 2024-08-22 | 16.45 | 16.53 | 15.99 | 16.00 | 15.47 | qfq | 6,732,440 | 109,033,177 | -2.79% |
| 2024-08-21 | 16.01 | 16.54 | 15.90 | 16.46 | 15.91 | qfq | 8,816,456 | 144,138,893 | 2.17% |
| 2024-08-20 | 16.43 | 16.86 | 16.07 | 16.11 | 15.57 | qfq | 9,799,439 | 161,247,893 | -1.35% |
| 2024-08-19 | 16.29 | 16.57 | 16.28 | 16.33 | 15.79 | qfq | 4,306,430 | 70,711,680 | -0.43% |
| 2024-08-16 | 16.68 | 16.73 | 16.39 | 16.40 | 15.85 | qfq | 5,012,490 | 82,703,272 | -1.26% |
| 2024-08-15 | 16.31 | 16.72 | 16.24 | 16.61 | 16.06 | qfq | 6,638,846 | 109,896,903 | 1.28% |
| 2024-08-14 | 16.61 | 16.89 | 16.37 | 16.40 | 15.85 | qfq | 5,541,770 | 91,461,173 | -1.74% |
| 2024-08-13 | 16.56 | 16.86 | 16.43 | 16.69 | 16.13 | qfq | 6,085,850 | 101,147,372 | 0.79% |
| 2024-08-12 | 16.65 | 16.73 | 16.42 | 16.56 | 16.01 | qfq | 4,524,070 | 74,874,756 | -0.18% |
| 2024-08-09 | 17.08 | 17.22 | 16.57 | 16.59 | 16.04 | qfq | 6,395,476 | 107,662,222 | -2.30% |
| 2024-08-08 | 16.85 | 17.22 | 16.70 | 16.98 | 16.41 | qfq | 8,221,270 | 139,307,156 | 0.12% |
| 2024-08-07 | 17.62 | 17.79 | 16.88 | 16.96 | 16.39 | qfq | 12,140,732 | 207,631,443 | -2.42% |
| 2024-08-06 | 17.25 | 17.49 | 17.03 | 17.38 | 16.80 | qfq | 8,753,886 | 151,330,639 | 1.82% |
| 2024-08-05 | 17.28 | 17.72 | 17.00 | 17.07 | 16.50 | qfq | 10,672,267 | 185,022,412 | -1.44% |
| 2024-08-02 | 17.25 | 17.55 | 17.09 | 17.32 | 16.74 | qfq | 9,809,274 | 170,207,234 | 0.41% |
| 2024-08-01 | 17.23 | 17.46 | 16.98 | 17.25 | 16.67 | qfq | 8,969,700 | 153,981,634 | -0.40% |
| 2024-07-31 | 16.32 | 17.34 | 16.27 | 17.32 | 16.74 | qfq | 11,533,319 | 195,443,144 | 6.26% |
| 2024-07-30 | 16.16 | 16.42 | 16.07 | 16.30 | 15.76 | qfq | 4,507,409 | 73,340,125 | 0.00% |
| 2024-07-29 | 16.52 | 16.57 | 16.10 | 16.30 | 15.76 | qfq | 6,370,150 | 103,745,391 | -1.09% |
| 2024-07-26 | 16.23 | 16.70 | 16.23 | 16.48 | 15.93 | qfq | 7,936,900 | 131,247,863 | 1.79% |
| 2024-07-25 | 15.67 | 16.51 | 15.62 | 16.19 | 15.65 | qfq | 11,854,110 | 191,953,483 | 3.12% |
| 2024-07-24 | 16.09 | 16.25 | 15.69 | 15.70 | 15.18 | qfq | 7,134,540 | 113,796,960 | -2.61% |
| 2024-07-23 | 16.73 | 16.80 | 16.12 | 16.12 | 15.58 | qfq | 7,166,992 | 117,868,415 | -3.88% |
| 2024-07-22 | 16.90 | 17.14 | 16.69 | 16.77 | 16.21 | qfq | 6,433,625 | 108,430,404 | -1.35% |
| 2024-07-19 | 16.80 | 17.25 | 16.63 | 17.00 | 16.43 | qfq | 7,739,870 | 131,109,688 | 0.77% |
| 2024-07-18 | 16.80 | 16.97 | 16.58 | 16.87 | 16.31 | qfq | 6,379,205 | 107,075,797 | -0.18% |
| 2024-07-17 | 17.03 | 17.13 | 16.81 | 16.90 | 16.34 | qfq | 5,657,820 | 95,977,445 | -0.41% |
| 2024-07-16 | 16.88 | 17.13 | 16.80 | 16.97 | 16.40 | qfq | 5,298,807 | 89,896,769 | 0.24% |
| 2024-07-15 | 17.21 | 17.25 | 16.89 | 16.93 | 16.37 | qfq | 6,202,394 | 105,532,419 | -2.20% |
| 2024-07-12 | 17.39 | 17.50 | 17.23 | 17.31 | 16.73 | qfq | 9,086,470 | 157,484,729 | -0.80% |
| 2024-07-11 | 16.95 | 17.75 | 16.95 | 17.45 | 16.87 | qfq | 16,500,601 | 287,269,180 | 5.06% |
| 2024-07-10 | 16.36 | 17.19 | 16.30 | 16.61 | 16.06 | qfq | 11,877,333 | 200,395,766 | 1.40% |
| 2024-07-09 | 16.20 | 16.49 | 15.99 | 16.38 | 15.83 | qfq | 7,443,599 | 121,145,719 | 0.80% |
| 2024-07-08 | 16.80 | 16.80 | 16.20 | 16.25 | 15.71 | qfq | 6,342,940 | 104,107,107 | -3.45% |
| 2024-07-05 | 16.70 | 16.92 | 16.53 | 16.83 | 16.27 | qfq | 4,612,570 | 77,394,455 | 0.42% |
| 2024-07-04 | 17.21 | 17.31 | 16.70 | 16.76 | 16.20 | qfq | 6,785,340 | 114,794,488 | -2.61% |
| 2024-07-03 | 17.20 | 17.47 | 17.06 | 17.21 | 16.64 | qfq | 5,933,270 | 102,441,137 | 0.41% |
| 2024-07-02 | 17.41 | 17.48 | 17.03 | 17.14 | 16.57 | qfq | 7,385,360 | 127,456,675 | -1.27% |
| 2024-07-01 | 17.15 | 17.42 | 17.03 | 17.36 | 16.78 | qfq | 6,266,721 | 108,021,181 | 1.05% |
| 2024-06-28 | 17.59 | 17.78 | 17.16 | 17.18 | 16.61 | qfq | 8,154,639 | 142,387,185 | -2.39% |
| 2024-06-27 | 17.97 | 17.98 | 17.60 | 17.60 | 17.01 | qfq | 7,004,741 | 124,420,774 | -2.65% |
| 2024-06-26 | 17.01 | 18.10 | 16.90 | 18.08 | 17.48 | qfq | 11,840,375 | 208,662,908 | 5.79% |
| 2024-06-25 | 17.31 | 17.40 | 16.97 | 17.09 | 16.52 | qfq | 6,295,256 | 108,038,258 | -1.21% |
| 2024-06-24 | 17.70 | 17.70 | 17.01 | 17.30 | 16.72 | qfq | 9,135,680 | 158,224,631 | -2.86% |
| 2024-06-21 | 18.10 | 18.23 | 17.78 | 17.81 | 17.22 | qfq | 6,614,433 | 118,567,736 | -1.49% |
| 2024-06-20 | 18.65 | 18.65 | 18.08 | 18.08 | 17.48 | qfq | 6,762,639 | 123,907,916 | -2.74% |
| 2024-06-19 | 18.97 | 19.12 | 18.58 | 18.59 | 17.97 | qfq | 6,840,953 | 128,627,317 | -2.00% |
| 2024-06-18 | 19.15 | 19.32 | 18.89 | 18.97 | 18.34 | qfq | 8,113,409 | 154,922,297 | -0.63% |
| 2024-06-17 | 18.96 | 19.32 | 18.80 | 19.09 | 18.45 | qfq | 8,843,091 | 169,073,839 | 0.05% |
| 2024-06-14 | 18.96 | 19.24 | 18.55 | 19.08 | 18.44 | qfq | 10,051,820 | 189,671,205 | 0.63% |
| 2024-06-13 | 19.14 | 19.30 | 18.91 | 18.96 | 18.33 | qfq | 6,186,791 | 117,920,990 | -0.94% |
| 2024-06-12 | 18.93 | 19.25 | 18.80 | 19.14 | 18.50 | qfq | 5,731,715 | 109,574,927 | 0.74% |
| 2024-06-11 | 18.82 | 19.14 | 18.70 | 19.00 | 18.37 | qfq | 5,803,831 | 110,119,633 | 0.05% |
| 2024-06-07 | 19.35 | 19.49 | 18.82 | 18.99 | 18.36 | qfq | 9,815,928 | 186,950,945 | -1.56% |
| 2024-06-06 | 19.85 | 20.30 | 19.18 | 19.29 | 18.65 | qfq | 11,588,273 | 227,896,376 | -2.72% |
| 2024-06-05 | 19.64 | 20.28 | 19.61 | 19.83 | 19.17 | qfq | 10,429,399 | 208,736,944 | 0.30% |
| 2024-06-04 | 19.33 | 19.84 | 19.14 | 19.77 | 19.11 | qfq | 9,105,009 | 178,577,456 | 2.01% |
| 2024-06-03 | 19.41 | 19.57 | 19.06 | 19.38 | 18.73 | qfq | 8,620,896 | 166,665,144 | 0.31% |
| 2024-05-31 | 19.59 | 19.75 | 19.32 | 19.32 | 18.68 | qfq | 15,350,981 | 299,176,291 | -7.16% |
| 2024-05-30 | 20.85 | 21.05 | 20.60 | 20.81 | 19.16 | qfq | 9,842,300 | 204,490,354 | -0.10% |
| 2024-05-29 | 20.51 | 21.16 | 20.51 | 20.83 | 19.17 | qfq | 9,126,936 | 190,956,160 | 1.31% |
| 2024-05-28 | 20.55 | 20.91 | 20.48 | 20.56 | 18.93 | qfq | 5,359,735 | 110,798,528 | -0.96% |
| 2024-05-27 | 20.80 | 20.91 | 20.28 | 20.76 | 19.11 | qfq | 6,420,876 | 131,714,616 | 0.73% |
| 2024-05-24 | 20.66 | 20.90 | 20.61 | 20.61 | 18.97 | qfq | 6,555,200 | 136,041,591 | -0.24% |
| 2024-05-23 | 21.38 | 21.39 | 20.63 | 20.66 | 19.02 | qfq | 10,968,011 | 228,996,986 | -3.82% |
| 2024-05-22 | 21.10 | 21.56 | 21.03 | 21.48 | 19.77 | qfq | 10,266,160 | 219,031,112 | 2.04% |
| 2024-05-21 | 21.21 | 21.21 | 20.98 | 21.05 | 19.38 | qfq | 5,929,722 | 124,897,697 | -1.13% |
| 2024-05-20 | 21.15 | 21.49 | 20.98 | 21.29 | 19.60 | qfq | 10,015,073 | 212,926,424 | 0.28% |
| 2024-05-17 | 20.83 | 21.23 | 20.65 | 21.23 | 19.54 | qfq | 7,938,255 | 166,422,911 | 2.17% |
| 2024-05-16 | 21.19 | 21.25 | 20.72 | 20.78 | 19.13 | qfq | 8,209,355 | 172,076,115 | -1.09% |
| 2024-05-15 | 21.31 | 21.48 | 21.01 | 21.01 | 19.34 | qfq | 6,782,150 | 143,217,882 | -1.45% |
| 2024-05-14 | 21.36 | 21.62 | 21.31 | 21.32 | 19.63 | qfq | 8,410,112 | 180,296,284 | 0.05% |
| 2024-05-13 | 21.27 | 21.46 | 20.87 | 21.31 | 19.62 | qfq | 9,130,790 | 193,945,071 | -0.93% |
| 2024-05-10 | 21.79 | 21.86 | 21.43 | 21.51 | 19.80 | qfq | 9,933,935 | 214,286,094 | -1.74% |
| 2024-05-09 | 21.38 | 22.20 | 21.38 | 21.89 | 20.15 | qfq | 18,304,508 | 401,170,765 | 3.50% |
| 2024-05-08 | 21.61 | 21.68 | 21.07 | 21.15 | 19.47 | qfq | 10,137,288 | 216,005,122 | -2.26% |
| 2024-05-07 | 21.70 | 21.76 | 21.48 | 21.64 | 19.92 | qfq | 9,655,700 | 208,765,113 | -0.05% |
| 2024-05-06 | 21.52 | 21.78 | 21.36 | 21.65 | 19.93 | qfq | 13,182,141 | 284,915,090 | 2.12% |
| 2024-04-30 | 21.01 | 21.58 | 20.96 | 21.20 | 19.52 | qfq | 18,120,275 | 386,336,428 | 1.19% |
| 2024-04-29 | 19.93 | 21.05 | 19.92 | 20.95 | 19.29 | qfq | 17,286,449 | 358,463,439 | 4.80% |
| 2024-04-26 | 19.53 | 20.04 | 19.50 | 19.99 | 18.40 | qfq | 11,931,960 | 236,847,222 | 1.68% |
| 2024-04-25 | 19.63 | 20.05 | 19.46 | 19.66 | 18.10 | qfq | 12,592,782 | 249,222,415 | 0.15% |
| 2024-04-24 | 19.15 | 19.78 | 19.12 | 19.63 | 18.07 | qfq | 16,510,059 | 321,305,029 | 5.37% |
| 2024-04-23 | 18.90 | 19.05 | 18.49 | 18.63 | 17.15 | qfq | 8,152,872 | 152,248,974 | -1.22% |
| 2024-04-22 | 19.11 | 19.41 | 18.75 | 18.86 | 17.36 | qfq | 7,532,905 | 143,302,307 | -1.36% |
| 2024-04-19 | 19.48 | 19.54 | 19.07 | 19.12 | 17.60 | qfq | 9,873,106 | 189,616,366 | -2.75% |
| 2024-04-18 | 19.44 | 20.19 | 18.92 | 19.66 | 18.10 | qfq | 15,346,514 | 303,008,359 | 1.29% |
| 2024-04-17 | 18.86 | 19.44 | 18.86 | 19.41 | 17.87 | qfq | 10,252,951 | 197,373,449 | 4.02% |
| 2024-04-16 | 19.66 | 19.80 | 18.63 | 18.66 | 17.18 | qfq | 12,937,367 | 246,202,308 | -5.66% |
| 2024-04-15 | 19.90 | 20.47 | 19.41 | 19.78 | 18.21 | qfq | 10,417,472 | 206,724,057 | -0.60% |
| 2024-04-12 | 20.45 | 20.57 | 19.90 | 19.90 | 18.32 | qfq | 8,850,934 | 177,893,149 | -2.64% |
| 2024-04-11 | 20.61 | 20.81 | 20.19 | 20.44 | 18.82 | qfq | 9,232,570 | 189,324,791 | -2.01% |
| 2024-04-10 | 21.50 | 21.57 | 20.66 | 20.86 | 19.20 | qfq | 11,432,467 | 239,602,184 | -2.34% |
| 2024-04-09 | 20.33 | 21.37 | 20.26 | 21.36 | 19.66 | qfq | 16,499,744 | 347,491,640 | 4.96% |
| 2024-04-08 | 20.95 | 21.34 | 20.28 | 20.35 | 18.73 | qfq | 14,257,593 | 296,376,614 | -3.78% |
| 2024-04-03 | 21.01 | 21.58 | 20.91 | 21.15 | 19.47 | qfq | 16,394,020 | 348,158,737 | 0.28% |
| 2024-04-02 | 20.77 | 21.26 | 20.52 | 21.09 | 19.41 | qfq | 15,867,979 | 332,123,556 | 1.64% |
| 2024-04-01 | 19.93 | 20.93 | 19.93 | 20.75 | 19.10 | qfq | 13,805,430 | 285,004,396 | 4.64% |
| 2024-03-29 | 19.69 | 20.15 | 19.63 | 19.83 | 18.25 | qfq | 6,341,580 | 125,968,801 | 0.66% |
| 2024-03-28 | 19.56 | 20.07 | 19.56 | 19.70 | 18.13 | qfq | 8,132,700 | 161,126,968 | 0.72% |
| 2024-03-27 | 20.26 | 20.34 | 19.55 | 19.56 | 18.01 | qfq | 8,969,109 | 178,647,887 | -3.79% |
| 2024-03-26 | 20.20 | 20.63 | 19.82 | 20.33 | 18.71 | qfq | 13,054,377 | 264,091,730 | 1.35% |
| 2024-03-25 | 20.79 | 20.79 | 20.05 | 20.06 | 18.47 | qfq | 12,042,525 | 245,724,953 | -4.02% |
| 2024-03-22 | 21.80 | 21.92 | 20.82 | 20.90 | 19.24 | qfq | 13,800,294 | 292,017,389 | -4.22% |
| 2024-03-21 | 22.22 | 22.30 | 21.73 | 21.82 | 20.09 | qfq | 8,890,367 | 195,204,855 | -1.71% |
| 2024-03-20 | 22.18 | 22.42 | 21.95 | 22.20 | 20.44 | qfq | 7,951,600 | 176,122,255 | -0.18% |
| 2024-03-19 | 22.32 | 22.68 | 22.22 | 22.24 | 20.47 | qfq | 9,935,045 | 222,546,633 | -0.94% |
| 2024-03-18 | 22.48 | 22.75 | 22.22 | 22.45 | 20.67 | qfq | 12,902,727 | 288,991,552 | 0.45% |
| 2024-03-15 | 22.01 | 22.46 | 21.74 | 22.35 | 20.57 | qfq | 11,335,782 | 250,124,379 | 0.95% |
| 2024-03-14 | 22.29 | 22.69 | 21.94 | 22.14 | 20.38 | qfq | 10,950,913 | 244,440,486 | -0.72% |
| 2024-03-13 | 22.61 | 22.75 | 22.21 | 22.30 | 20.53 | qfq | 13,171,018 | 294,842,722 | -1.59% |
| 2024-03-12 | 22.80 | 22.99 | 22.43 | 22.66 | 20.86 | qfq | 15,164,121 | 343,067,071 | -0.18% |
| 2024-03-11 | 21.83 | 22.95 | 21.78 | 22.70 | 20.90 | qfq | 24,005,593 | 539,231,499 | 5.14% |
| 2024-03-08 | 21.52 | 21.81 | 21.30 | 21.59 | 19.87 | qfq | 7,479,774 | 160,986,697 | 0.28% |
| 2024-03-07 | 21.98 | 22.28 | 21.51 | 21.53 | 19.82 | qfq | 9,809,140 | 214,677,774 | -2.14% |
| 2024-03-06 | 21.62 | 22.43 | 21.53 | 22.00 | 20.25 | qfq | 10,541,987 | 231,094,536 | 0.14% |
| 2024-03-05 | 22.10 | 22.30 | 21.77 | 21.97 | 20.22 | qfq | 12,426,280 | 272,956,703 | -1.96% |
| 2024-03-04 | 22.70 | 23.20 | 22.25 | 22.41 | 20.63 | qfq | 15,158,346 | 342,460,821 | -1.28% |
| 2024-03-01 | 22.90 | 23.18 | 22.55 | 22.70 | 20.90 | qfq | 17,605,455 | 400,535,335 | -0.79% |
| 2024-02-29 | 21.86 | 23.11 | 21.83 | 22.88 | 21.06 | qfq | 22,909,891 | 518,673,679 | 3.91% |
| 2024-02-28 | 22.54 | 23.89 | 22.02 | 22.02 | 20.27 | qfq | 30,025,439 | 694,682,169 | -1.12% |
| 2024-02-27 | 21.37 | 22.39 | 21.36 | 22.27 | 20.50 | qfq | 14,930,371 | 328,349,566 | 3.34% |
| 2024-02-26 | 21.55 | 21.96 | 21.36 | 21.55 | 19.84 | qfq | 13,620,561 | 295,220,483 | -0.19% |
| 2024-02-23 | 21.26 | 21.60 | 21.05 | 21.59 | 19.87 | qfq | 12,938,567 | 276,556,824 | 1.46% |
| 2024-02-22 | 21.00 | 21.42 | 20.89 | 21.28 | 19.59 | qfq | 10,157,279 | 215,044,041 | 0.42% |
| 2024-02-21 | 20.72 | 21.93 | 20.61 | 21.19 | 19.51 | qfq | 15,884,296 | 339,421,917 | 0.86% |
| 2024-02-20 | 20.77 | 21.16 | 20.34 | 21.01 | 19.34 | qfq | 11,877,692 | 246,250,084 | 0.53% |
| 2024-02-19 | 21.77 | 21.80 | 20.53 | 20.90 | 19.24 | qfq | 16,791,616 | 351,800,384 | -0.99% |
| 2024-02-08 | 21.03 | 22.64 | 20.70 | 21.11 | 19.43 | qfq | 26,324,902 | 574,078,441 | 1.10% |
| 2024-02-07 | 19.02 | 21.06 | 18.93 | 20.88 | 19.22 | qfq | 28,282,756 | 581,956,865 | 9.21% |
| 2024-02-06 | 16.74 | 19.25 | 16.72 | 19.12 | 17.60 | qfq | 23,857,584 | 435,206,373 | 13.07% |
| 2024-02-05 | 18.01 | 18.34 | 16.11 | 16.91 | 15.57 | qfq | 20,685,434 | 356,174,631 | -7.04% |
| 2024-02-02 | 19.13 | 19.43 | 17.44 | 18.19 | 16.74 | qfq | 18,187,254 | 335,705,266 | -4.41% |
| 2024-02-01 | 19.61 | 19.87 | 18.99 | 19.03 | 17.52 | qfq | 13,818,140 | 267,436,137 | -3.30% |
| 2024-01-31 | 20.76 | 21.37 | 19.68 | 19.68 | 18.12 | qfq | 14,346,153 | 292,432,727 | -6.82% |
| 2024-01-30 | 21.57 | 21.97 | 21.12 | 21.12 | 19.44 | qfq | 7,925,230 | 170,757,990 | -3.16% |
| 2024-01-29 | 22.91 | 23.03 | 21.81 | 21.81 | 20.08 | qfq | 11,467,989 | 254,385,387 | -4.43% |
| 2024-01-26 | 22.94 | 23.39 | 22.80 | 22.82 | 21.01 | qfq | 9,550,458 | 220,065,864 | -0.87% |
| 2024-01-25 | 22.60 | 23.15 | 22.28 | 23.02 | 21.19 | qfq | 11,399,822 | 260,078,618 | 1.50% |
| 2024-01-24 | 23.11 | 23.30 | 21.88 | 22.68 | 20.88 | qfq | 14,771,486 | 332,108,518 | -1.65% |
| 2024-01-23 | 23.00 | 23.49 | 22.13 | 23.06 | 21.23 | qfq | 12,071,450 | 277,699,491 | -0.13% |
| 2024-01-22 | 24.32 | 24.56 | 23.01 | 23.09 | 21.26 | qfq | 19,179,088 | 453,639,692 | -6.02% |
| 2024-01-19 | 24.61 | 25.75 | 24.41 | 24.57 | 22.62 | qfq | 16,204,926 | 406,257,236 | -0.28% |
| 2024-01-18 | 23.85 | 24.65 | 23.78 | 24.64 | 22.68 | qfq | 14,273,094 | 345,953,437 | 2.67% |
| 2024-01-17 | 24.82 | 24.94 | 24.00 | 24.00 | 22.09 | qfq | 9,856,458 | 240,929,447 | -3.88% |
| 2024-01-16 | 24.78 | 25.20 | 24.55 | 24.97 | 22.99 | qfq | 11,446,238 | 284,430,131 | 0.89% |
| 2024-01-15 | 25.22 | 25.41 | 24.67 | 24.75 | 22.78 | qfq | 10,931,177 | 271,947,926 | -1.94% |
| 2024-01-12 | 25.27 | 25.79 | 25.20 | 25.24 | 23.23 | qfq | 16,625,333 | 422,901,861 | -1.02% |
| 2024-01-11 | 24.00 | 25.87 | 23.88 | 25.50 | 23.47 | qfq | 26,265,959 | 658,876,372 | 6.07% |
| 2024-01-10 | 23.90 | 24.56 | 23.61 | 24.04 | 22.13 | qfq | 11,379,103 | 275,181,886 | 0.17% |
| 2024-01-09 | 24.00 | 24.46 | 23.48 | 24.00 | 22.09 | qfq | 9,729,627 | 233,090,227 | 0.33% |
| 2024-01-08 | 24.32 | 24.82 | 23.92 | 23.92 | 22.02 | qfq | 9,884,029 | 239,821,496 | -2.33% |
| 2024-01-05 | 24.58 | 25.39 | 24.38 | 24.49 | 22.54 | qfq | 11,799,003 | 294,310,418 | -0.57% |
| 2024-01-04 | 25.10 | 25.14 | 24.53 | 24.63 | 22.67 | qfq | 8,212,762 | 203,021,008 | -2.26% |
| 2024-01-03 | 25.03 | 25.37 | 24.98 | 25.20 | 23.20 | qfq | 7,515,810 | 188,898,331 | 0.40% |
| 2024-01-02 | 25.30 | 25.40 | 25.06 | 25.10 | 23.11 | qfq | 8,735,801 | 219,644,854 | -0.99% |
| 2023-12-29 | 25.10 | 25.74 | 25.01 | 25.35 | 23.34 | qfq | 15,254,734 | 388,197,494 | 0.08% |
| 2023-12-28 | 23.65 | 25.50 | 23.63 | 25.33 | 23.32 | qfq | 28,193,217 | 704,177,569 | 6.52% |
| 2023-12-27 | 24.13 | 24.20 | 23.56 | 23.78 | 21.89 | qfq | 8,156,030 | 193,987,856 | -1.69% |
| 2023-12-26 | 24.45 | 24.63 | 24.18 | 24.19 | 22.27 | qfq | 6,400,032 | 155,845,713 | -0.94% |
| 2023-12-25 | 24.47 | 24.67 | 24.16 | 24.42 | 22.48 | qfq | 8,024,242 | 195,467,002 | -0.33% |
| 2023-12-22 | 24.08 | 25.14 | 23.71 | 24.50 | 22.55 | qfq | 16,258,971 | 398,059,571 | 1.32% |
| 2023-12-21 | 23.50 | 24.35 | 23.50 | 24.18 | 22.26 | qfq | 9,276,689 | 223,160,109 | 1.55% |
| 2023-12-20 | 23.82 | 24.08 | 23.79 | 23.81 | 21.92 | qfq | 6,377,552 | 152,543,088 | 0.04% |
| 2023-12-19 | 23.98 | 24.12 | 23.62 | 23.80 | 21.91 | qfq | 7,792,888 | 185,773,335 | -0.87% |
| 2023-12-18 | 24.20 | 24.74 | 23.95 | 24.01 | 22.10 | qfq | 8,906,255 | 215,497,327 | -2.12% |
| 2023-12-15 | 24.60 | 25.21 | 24.30 | 24.53 | 22.58 | qfq | 13,607,383 | 337,485,678 | 0.20% |
| 2023-12-14 | 24.92 | 25.08 | 24.41 | 24.48 | 22.53 | qfq | 8,990,880 | 222,132,276 | 0.20% |
| 2023-12-13 | 24.90 | 25.00 | 24.34 | 24.43 | 22.49 | qfq | 8,945,518 | 219,469,771 | -2.16% |
| 2023-12-12 | 25.18 | 25.38 | 24.92 | 24.97 | 22.99 | qfq | 7,225,749 | 181,086,762 | -1.03% |
| 2023-12-11 | 25.40 | 25.44 | 24.43 | 25.23 | 23.23 | qfq | 17,465,710 | 433,794,468 | -1.48% |
| 2023-12-08 | 26.02 | 26.24 | 25.50 | 25.61 | 23.58 | qfq | 14,850,838 | 381,906,217 | -0.47% |
| 2023-12-07 | 26.00 | 26.07 | 25.38 | 25.73 | 23.69 | qfq | 19,876,943 | 510,377,454 | -1.83% |
| 2023-12-06 | 24.52 | 26.88 | 24.51 | 26.21 | 24.13 | qfq | 38,761,443 | 1,017,214,243 | 5.81% |
| 2023-12-05 | 24.55 | 25.67 | 24.50 | 24.77 | 22.80 | qfq | 17,621,226 | 444,330,932 | -0.16% |
| 2023-12-04 | 23.93 | 25.36 | 23.93 | 24.81 | 22.84 | qfq | 16,779,930 | 416,603,016 | 2.61% |
| 2023-12-01 | 24.05 | 24.37 | 23.58 | 24.18 | 22.26 | qfq | 12,619,512 | 301,950,726 | 0.33% |
| 2023-11-30 | 24.90 | 25.05 | 24.03 | 24.10 | 22.19 | qfq | 14,928,979 | 364,427,086 | -3.60% |
| 2023-11-29 | 25.28 | 25.45 | 24.94 | 25.00 | 23.01 | qfq | 8,652,363 | 217,224,913 | -1.42% |
| 2023-11-28 | 25.16 | 25.47 | 25.12 | 25.36 | 23.34 | qfq | 9,145,632 | 231,321,814 | 0.20% |
| 2023-11-27 | 25.80 | 25.89 | 25.30 | 25.31 | 23.30 | qfq | 10,179,517 | 259,808,247 | -2.58% |
| 2023-11-24 | 26.30 | 26.31 | 25.93 | 25.98 | 23.92 | qfq | 7,664,664 | 199,744,659 | -1.40% |
| 2023-11-23 | 26.16 | 26.35 | 25.90 | 26.35 | 24.26 | qfq | 8,195,037 | 214,182,664 | 0.65% |
| 2023-11-22 | 26.89 | 26.89 | 26.15 | 26.18 | 24.10 | qfq | 15,678,727 | 415,460,772 | -3.36% |
| 2023-11-21 | 27.47 | 27.55 | 27.03 | 27.09 | 24.94 | qfq | 12,616,518 | 344,230,101 | -0.91% |
| 2023-11-20 | 27.45 | 27.54 | 27.15 | 27.34 | 25.17 | qfq | 10,943,908 | 298,959,123 | -0.07% |
| 2023-11-17 | 27.19 | 27.49 | 27.13 | 27.36 | 25.19 | qfq | 12,181,207 | 332,694,904 | 0.04% |
| 2023-11-16 | 27.90 | 28.13 | 27.31 | 27.35 | 25.18 | qfq | 25,634,818 | 707,489,854 | -2.98% |
| 2023-11-15 | 27.09 | 28.60 | 27.09 | 28.19 | 25.95 | qfq | 43,946,599 | 1,237,094,758 | 5.62% |
| 2023-11-14 | 27.07 | 27.17 | 26.58 | 26.69 | 24.57 | qfq | 14,814,952 | 396,330,436 | -1.33% |
| 2023-11-13 | 27.19 | 27.40 | 26.97 | 27.05 | 24.90 | qfq | 12,604,821 | 342,588,408 | 0.41% |
| 2023-11-10 | 27.18 | 27.46 | 26.78 | 26.94 | 24.80 | qfq | 14,295,517 | 386,731,221 | -1.32% |
| 2023-11-09 | 27.05 | 27.63 | 26.92 | 27.30 | 25.13 | qfq | 17,242,811 | 471,879,308 | 0.89% |
| 2023-11-08 | 26.98 | 27.50 | 26.81 | 27.06 | 24.91 | qfq | 15,114,500 | 410,063,893 | -0.15% |
| 2023-11-07 | 27.10 | 27.19 | 26.72 | 27.10 | 24.95 | qfq | 12,714,008 | 343,289,543 | -0.44% |
| 2023-11-06 | 26.68 | 27.36 | 26.68 | 27.22 | 25.06 | qfq | 19,990,709 | 541,179,768 | 2.87% |
| 2023-11-03 | 26.39 | 26.64 | 26.31 | 26.46 | 24.36 | qfq | 11,984,752 | 317,503,477 | 0.72% |
| 2023-11-02 | 26.98 | 27.04 | 26.27 | 26.27 | 24.18 | qfq | 14,463,132 | 383,095,488 | -2.38% |
| 2023-11-01 | 27.21 | 27.31 | 26.77 | 26.91 | 24.77 | qfq | 12,560,553 | 338,445,277 | -1.03% |
| 2023-10-31 | 27.36 | 27.69 | 27.05 | 27.19 | 25.03 | qfq | 15,419,828 | 420,835,710 | -1.49% |
| 2023-10-30 | 27.31 | 27.85 | 27.19 | 27.60 | 25.41 | qfq | 22,965,407 | 631,617,772 | 0.55% |
| 2023-10-27 | 25.58 | 27.94 | 25.42 | 27.45 | 25.27 | qfq | 43,029,880 | 1,164,519,019 | 5.98% |
| 2023-10-26 | 25.80 | 26.09 | 25.17 | 25.90 | 23.84 | qfq | 17,187,590 | 437,713,035 | -0.50% |
| 2023-10-25 | 26.28 | 26.53 | 25.98 | 26.03 | 23.96 | qfq | 17,189,325 | 450,275,066 | -1.06% |
| 2023-10-24 | 25.28 | 27.00 | 25.28 | 26.31 | 24.22 | qfq | 26,605,983 | 701,768,953 | 4.82% |
| 2023-10-23 | 25.88 | 26.06 | 25.01 | 25.10 | 23.11 | qfq | 15,236,627 | 386,129,614 | -3.98% |
| 2023-10-20 | 25.01 | 26.78 | 24.90 | 26.14 | 24.06 | qfq | 24,012,716 | 624,506,173 | 4.06% |
| 2023-10-19 | 25.07 | 25.94 | 25.01 | 25.12 | 23.12 | qfq | 10,931,220 | 277,455,298 | -0.75% |
| 2023-10-18 | 26.06 | 26.20 | 25.23 | 25.31 | 23.30 | qfq | 12,395,766 | 317,100,345 | -3.51% |
| 2023-10-17 | 26.07 | 26.75 | 26.04 | 26.23 | 24.15 | qfq | 16,647,018 | 438,830,773 | 0.38% |
| 2023-10-16 | 27.07 | 27.12 | 25.92 | 26.13 | 24.05 | qfq | 17,327,807 | 456,560,127 | -3.47% |
| 2023-10-13 | 27.35 | 27.62 | 26.90 | 27.07 | 24.92 | qfq | 17,197,937 | 467,476,518 | -2.17% |
| 2023-10-12 | 25.95 | 27.98 | 25.95 | 27.67 | 25.47 | qfq | 38,042,620 | 1,032,983,165 | 7.33% |
| 2023-10-11 | 26.00 | 26.19 | 25.66 | 25.78 | 23.73 | qfq | 11,860,434 | 307,465,721 | -0.85% |
| 2023-10-10 | 25.57 | 26.66 | 25.51 | 26.00 | 23.93 | qfq | 16,980,798 | 443,398,419 | 2.36% |
| 2023-10-09 | 25.60 | 25.68 | 25.18 | 25.40 | 23.38 | qfq | 9,256,662 | 235,203,980 | -1.17% |
| 2023-09-28 | 25.70 | 26.34 | 25.45 | 25.70 | 23.66 | qfq | 12,458,980 | 321,587,588 | 0.35% |
| 2023-09-27 | 25.00 | 26.41 | 24.85 | 25.61 | 23.58 | qfq | 20,126,421 | 518,649,525 | 2.36% |
| 2023-09-26 | 25.49 | 25.65 | 25.00 | 25.02 | 23.03 | qfq | 10,446,726 | 263,706,371 | -2.27% |
| 2023-09-25 | 25.92 | 25.97 | 25.45 | 25.60 | 23.57 | qfq | 8,513,903 | 218,179,399 | -1.65% |
| 2023-09-22 | 25.58 | 26.10 | 25.40 | 26.03 | 23.96 | qfq | 8,372,471 | 216,227,606 | 1.68% |
| 2023-09-21 | 25.73 | 25.87 | 25.45 | 25.60 | 23.57 | qfq | 6,627,695 | 169,960,536 | -0.58% |
| 2023-09-20 | 25.98 | 26.16 | 25.74 | 25.75 | 23.70 | qfq | 6,786,363 | 175,709,693 | -1.23% |
| 2023-09-19 | 26.41 | 26.55 | 25.90 | 26.07 | 24.00 | qfq | 7,800,386 | 203,755,701 | -1.59% |
| 2023-09-18 | 25.87 | 27.07 | 25.62 | 26.49 | 24.39 | qfq | 15,027,685 | 398,263,655 | 2.00% |
| 2023-09-15 | 26.06 | 26.37 | 25.78 | 25.97 | 23.91 | qfq | 7,621,640 | 198,137,450 | -0.04% |
| 2023-09-14 | 26.19 | 26.33 | 25.86 | 25.98 | 23.92 | qfq | 6,176,660 | 160,618,759 | -1.14% |
| 2023-09-13 | 26.60 | 27.00 | 26.11 | 26.28 | 24.19 | qfq | 10,341,558 | 273,964,697 | -2.56% |
| 2023-09-12 | 26.53 | 27.87 | 26.48 | 26.97 | 24.83 | qfq | 16,310,735 | 444,141,021 | 1.77% |
| 2023-09-11 | 25.84 | 26.84 | 25.71 | 26.50 | 24.39 | qfq | 9,815,814 | 258,415,040 | 2.12% |
| 2023-09-08 | 26.50 | 26.62 | 25.93 | 25.95 | 23.89 | qfq | 8,085,170 | 211,643,897 | -2.26% |
| 2023-09-07 | 27.48 | 27.50 | 26.49 | 26.55 | 24.44 | qfq | 10,200,066 | 273,536,910 | -3.35% |
| 2023-09-06 | 27.40 | 27.56 | 27.05 | 27.47 | 25.29 | qfq | 7,612,801 | 207,742,113 | -0.29% |
| 2023-09-05 | 27.43 | 27.98 | 27.31 | 27.55 | 25.36 | qfq | 9,677,259 | 266,581,048 | -0.58% |
| 2023-09-04 | 26.96 | 28.15 | 26.70 | 27.71 | 25.51 | qfq | 16,276,634 | 448,490,561 | 3.32% |
| 2023-09-01 | 27.13 | 27.28 | 26.75 | 26.82 | 24.69 | qfq | 6,141,927 | 165,318,456 | -0.67% |
| 2023-08-31 | 27.35 | 27.35 | 26.86 | 27.00 | 24.85 | qfq | 7,344,702 | 198,414,150 | -1.14% |
| 2023-08-30 | 27.42 | 27.80 | 27.18 | 27.31 | 25.14 | qfq | 9,207,482 | 252,952,991 | -0.40% |
| 2023-08-29 | 26.61 | 27.56 | 26.41 | 27.42 | 25.24 | qfq | 10,557,142 | 287,512,478 | 2.47% |
| 2023-08-28 | 28.29 | 28.88 | 26.72 | 26.76 | 24.63 | qfq | 13,932,233 | 383,750,959 | 0.00% |
| 2023-08-25 | 27.02 | 27.40 | 26.71 | 26.76 | 24.63 | qfq | 7,502,870 | 202,591,298 | -1.69% |
| 2023-08-24 | 27.02 | 27.66 | 26.86 | 27.22 | 25.06 | qfq | 8,997,145 | 245,674,619 | 1.08% |
| 2023-08-23 | 27.78 | 27.81 | 26.93 | 26.93 | 24.79 | qfq | 7,349,199 | 200,398,398 | -3.06% |
| 2023-08-22 | 28.00 | 28.35 | 27.21 | 27.78 | 25.57 | qfq | 10,483,045 | 290,144,399 | -0.68% |
| 2023-08-21 | 28.31 | 28.65 | 27.97 | 27.97 | 25.75 | qfq | 7,702,154 | 217,736,165 | -1.58% |
| 2023-08-18 | 29.35 | 29.49 | 28.41 | 28.42 | 26.16 | qfq | 9,472,995 | 273,217,542 | -2.90% |
| 2023-08-17 | 29.30 | 29.58 | 29.05 | 29.27 | 26.94 | qfq | 6,480,980 | 189,890,955 | -0.78% |
| 2023-08-16 | 29.68 | 30.10 | 29.42 | 29.50 | 27.16 | qfq | 5,704,296 | 169,537,905 | -0.67% |
| 2023-08-15 | 30.15 | 30.39 | 29.45 | 29.70 | 27.34 | qfq | 7,311,738 | 217,450,960 | -1.85% |
| 2023-08-14 | 30.00 | 30.40 | 29.70 | 30.26 | 27.86 | qfq | 7,702,552 | 231,197,350 | -0.39% |
| 2023-08-11 | 31.27 | 31.38 | 30.38 | 30.38 | 27.97 | qfq | 8,526,471 | 263,049,038 | -3.06% |
| 2023-08-10 | 31.37 | 31.84 | 31.21 | 31.34 | 28.85 | qfq | 4,666,832 | 146,784,740 | 0.51% |
| 2023-08-09 | 31.18 | 31.49 | 31.01 | 31.18 | 28.70 | qfq | 5,073,442 | 158,661,166 | -0.38% |
| 2023-08-08 | 31.85 | 31.90 | 31.10 | 31.30 | 28.81 | qfq | 7,848,501 | 246,285,677 | -1.36% |
| 2023-08-07 | 32.00 | 32.10 | 31.55 | 31.73 | 29.21 | qfq | 7,274,843 | 230,845,401 | -1.09% |
| 2023-08-04 | 32.00 | 32.45 | 31.83 | 32.08 | 29.53 | qfq | 8,270,839 | 265,685,877 | 0.60% |
| 2023-08-03 | 31.85 | 32.18 | 31.65 | 31.89 | 29.36 | qfq | 6,717,141 | 214,666,285 | -0.09% |
| 2023-08-02 | 32.10 | 32.20 | 31.87 | 31.92 | 29.38 | qfq | 4,898,177 | 156,841,574 | -0.56% |
| 2023-08-01 | 31.96 | 32.28 | 31.82 | 32.10 | 29.55 | qfq | 6,689,911 | 214,279,755 | -0.16% |
| 2023-07-31 | 31.68 | 32.60 | 31.68 | 32.15 | 29.60 | qfq | 12,078,441 | 389,747,766 | 1.71% |
| 2023-07-28 | 31.20 | 31.76 | 30.95 | 31.61 | 29.10 | qfq | 7,575,264 | 237,951,001 | 0.67% |
| 2023-07-27 | 31.58 | 31.96 | 31.36 | 31.40 | 28.90 | qfq | 7,750,924 | 244,790,935 | -0.88% |
| 2023-07-26 | 32.11 | 32.29 | 31.67 | 31.68 | 29.16 | qfq | 7,529,221 | 240,561,576 | -1.09% |
| 2023-07-25 | 32.00 | 32.34 | 31.68 | 32.03 | 29.48 | qfq | 12,555,231 | 401,207,932 | 1.91% |
| 2023-07-24 | 32.40 | 32.40 | 31.30 | 31.43 | 28.93 | qfq | 14,976,852 | 473,555,999 | -3.65% |
| 2023-07-21 | 33.46 | 33.48 | 32.34 | 32.62 | 30.03 | qfq | 14,280,152 | 468,085,768 | -3.61% |
| 2023-07-20 | 33.50 | 34.39 | 33.50 | 33.84 | 31.15 | qfq | 12,863,588 | 438,102,057 | 0.92% |
| 2023-07-19 | 33.44 | 33.82 | 33.21 | 33.53 | 30.87 | qfq | 7,030,618 | 235,225,827 | 0.39% |
| 2023-07-18 | 34.12 | 34.22 | 33.25 | 33.40 | 30.75 | qfq | 12,369,894 | 414,407,142 | -2.08% |