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
芒果超媒300413.SZ
最近收盘价15.142026-07-17
最近交易日2026-07-17
成交量（股）28,190,411
成交额（元）433,844,261
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-03 | 2026-07-10 | cash_dividend | 0.26 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-08 | 2025-07-16 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-03 | 2024-07-10 | cash_dividend | 0.18 | — | — | — | 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 | 15.56 | 15.83 | 15.05 | 15.14 | 15.14 | qfq | 28,190,411 | 433,844,261 | -3.26% |
| 2026-07-16 | 15.08 | 15.82 | 14.91 | 15.65 | 15.65 | qfq | 28,217,646 | 435,889,747 | 3.64% |
| 2026-07-15 | 14.53 | 15.23 | 14.45 | 15.10 | 15.10 | qfq | 23,069,471 | 346,037,353 | 3.57% |
| 2026-07-14 | 14.72 | 14.79 | 14.39 | 14.58 | 14.58 | qfq | 16,593,990 | 240,899,742 | -1.02% |
| 2026-07-13 | 15.18 | 15.46 | 14.68 | 14.73 | 14.73 | qfq | 20,990,661 | 312,275,220 | -4.04% |
| 2026-07-10 | 14.68 | 15.64 | 14.56 | 15.35 | 15.35 | qfq | 27,740,194 | 423,450,469 | 3.16% |
| 2026-07-09 | 14.82 | 15.14 | 14.59 | 14.88 | 14.62 | qfq | 14,294,171 | 212,547,841 | -0.07% |
| 2026-07-08 | 14.78 | 15.02 | 14.57 | 14.89 | 14.63 | qfq | 13,829,507 | 205,541,531 | 1.22% |
| 2026-07-07 | 15.01 | 15.26 | 14.68 | 14.71 | 14.45 | qfq | 13,988,824 | 208,890,846 | -2.78% |
| 2026-07-06 | 14.99 | 15.41 | 14.96 | 15.13 | 14.87 | qfq | 16,335,797 | 248,493,175 | 0.67% |
| 2026-07-03 | 14.98 | 15.18 | 14.82 | 15.03 | 14.77 | qfq | 15,955,459 | 239,463,749 | 0.54% |
| 2026-07-02 | 14.99 | 15.39 | 14.94 | 14.95 | 14.69 | qfq | 19,911,715 | 300,763,090 | -0.13% |
| 2026-07-01 | 14.65 | 15.20 | 14.51 | 14.97 | 14.71 | qfq | 19,158,402 | 285,698,831 | 2.32% |
| 2026-06-30 | 14.77 | 14.85 | 14.50 | 14.63 | 14.37 | qfq | 14,907,719 | 218,249,757 | -1.28% |
| 2026-06-29 | 14.33 | 14.94 | 14.22 | 14.82 | 14.56 | qfq | 23,212,973 | 340,778,069 | 3.28% |
| 2026-06-26 | 14.77 | 14.85 | 14.34 | 14.35 | 14.10 | qfq | 21,408,759 | 311,015,278 | -3.56% |
| 2026-06-25 | 15.13 | 15.19 | 14.81 | 14.88 | 14.62 | qfq | 18,409,259 | 275,969,318 | -1.13% |
| 2026-06-24 | 15.71 | 15.72 | 14.97 | 15.05 | 14.79 | qfq | 19,986,594 | 305,090,987 | -2.40% |
| 2026-06-23 | 15.67 | 15.92 | 15.31 | 15.42 | 15.15 | qfq | 16,646,200 | 260,483,922 | -2.22% |
| 2026-06-22 | 15.54 | 15.79 | 15.15 | 15.77 | 15.49 | qfq | 19,046,151 | 293,729,277 | 1.48% |
| 2026-06-18 | 15.58 | 15.83 | 15.44 | 15.54 | 15.27 | qfq | 14,045,512 | 219,337,294 | -0.45% |
| 2026-06-17 | 15.86 | 15.86 | 15.47 | 15.61 | 15.34 | qfq | 15,402,664 | 240,142,272 | -1.76% |
| 2026-06-16 | 16.15 | 16.16 | 15.77 | 15.89 | 15.61 | qfq | 14,342,023 | 227,447,715 | -1.61% |
| 2026-06-15 | 15.97 | 16.23 | 15.90 | 16.15 | 15.87 | qfq | 15,337,928 | 246,398,416 | 1.25% |
| 2026-06-12 | 15.87 | 16.03 | 15.51 | 15.95 | 15.67 | qfq | 21,587,300 | 341,508,073 | 1.72% |
| 2026-06-11 | 16.01 | 16.03 | 15.58 | 15.68 | 15.41 | qfq | 16,271,323 | 255,790,785 | -2.91% |
| 2026-06-10 | 16.10 | 16.44 | 16.00 | 16.15 | 15.87 | qfq | 14,504,150 | 234,640,408 | -0.37% |
| 2026-06-09 | 16.25 | 16.44 | 15.96 | 16.21 | 15.93 | qfq | 12,704,300 | 205,897,828 | 0.19% |
| 2026-06-08 | 16.36 | 16.68 | 15.98 | 16.18 | 15.90 | qfq | 16,788,078 | 274,095,562 | -2.88% |
| 2026-06-05 | 16.65 | 16.90 | 16.58 | 16.66 | 16.37 | qfq | 12,791,518 | 213,932,905 | 0.85% |
| 2026-06-04 | 16.89 | 16.92 | 16.40 | 16.52 | 16.23 | qfq | 19,337,658 | 321,276,002 | -2.77% |
| 2026-06-03 | 17.42 | 17.42 | 16.93 | 16.99 | 16.69 | qfq | 15,101,182 | 257,684,901 | -2.47% |
| 2026-06-02 | 17.90 | 17.90 | 17.34 | 17.42 | 17.12 | qfq | 15,277,729 | 267,588,753 | -2.68% |
| 2026-06-01 | 17.50 | 18.11 | 17.45 | 17.90 | 17.59 | qfq | 18,697,208 | 334,412,135 | 2.58% |
| 2026-05-29 | 17.44 | 17.87 | 17.30 | 17.45 | 17.15 | qfq | 18,327,161 | 322,189,826 | 0.40% |
| 2026-05-28 | 17.57 | 17.71 | 17.07 | 17.38 | 17.08 | qfq | 17,995,079 | 312,441,756 | -2.03% |
| 2026-05-27 | 17.72 | 18.07 | 17.58 | 17.74 | 17.43 | qfq | 17,404,870 | 310,210,753 | 0.11% |
| 2026-05-26 | 17.80 | 17.85 | 17.50 | 17.72 | 17.41 | qfq | 14,132,355 | 249,611,173 | -0.78% |
| 2026-05-25 | 18.18 | 18.29 | 17.66 | 17.86 | 17.55 | qfq | 22,719,996 | 405,473,471 | -1.81% |
| 2026-05-22 | 18.48 | 18.58 | 18.04 | 18.19 | 17.87 | qfq | 15,695,040 | 285,440,622 | -1.25% |
| 2026-05-21 | 18.92 | 19.06 | 18.42 | 18.42 | 18.10 | qfq | 16,888,522 | 317,353,602 | -2.07% |
| 2026-05-20 | 19.30 | 19.30 | 18.74 | 18.81 | 18.48 | qfq | 15,532,401 | 293,313,611 | -2.94% |
| 2026-05-19 | 19.03 | 19.53 | 19.03 | 19.38 | 19.04 | qfq | 13,411,124 | 259,444,491 | 1.52% |
| 2026-05-18 | 19.18 | 19.31 | 18.94 | 19.09 | 18.76 | qfq | 12,863,986 | 245,569,929 | -1.24% |
| 2026-05-15 | 19.41 | 19.68 | 19.19 | 19.33 | 18.99 | qfq | 14,556,191 | 282,701,282 | -0.36% |
| 2026-05-14 | 20.13 | 20.28 | 19.39 | 19.40 | 19.06 | qfq | 18,052,264 | 354,583,079 | -3.00% |
| 2026-05-13 | 19.89 | 20.02 | 19.73 | 20.00 | 19.65 | qfq | 13,655,461 | 271,545,919 | 0.45% |
| 2026-05-12 | 20.18 | 20.21 | 19.78 | 19.91 | 19.56 | qfq | 14,013,880 | 279,782,046 | -1.53% |
| 2026-05-11 | 20.50 | 20.50 | 20.07 | 20.22 | 19.87 | qfq | 16,147,928 | 326,205,214 | 0.00% |
| 2026-05-08 | 19.96 | 20.42 | 19.96 | 20.22 | 19.87 | qfq | 17,312,510 | 349,819,510 | 0.75% |
| 2026-05-07 | 19.85 | 20.07 | 19.61 | 20.07 | 19.72 | qfq | 18,812,990 | 373,595,469 | 1.52% |
| 2026-05-06 | 19.58 | 19.92 | 19.50 | 19.77 | 19.42 | qfq | 14,046,251 | 277,399,438 | 1.70% |
| 2026-04-30 | 19.77 | 19.83 | 19.37 | 19.44 | 19.10 | qfq | 20,604,244 | 402,962,452 | -1.92% |
| 2026-04-29 | 19.44 | 19.90 | 19.44 | 19.82 | 19.47 | qfq | 13,046,490 | 257,945,541 | 1.43% |
| 2026-04-28 | 20.28 | 20.39 | 19.40 | 19.54 | 19.20 | qfq | 27,468,478 | 544,325,841 | -3.93% |
| 2026-04-27 | 20.18 | 20.51 | 19.97 | 20.34 | 19.98 | qfq | 20,196,470 | 408,716,263 | -1.36% |
| 2026-04-24 | 20.90 | 20.90 | 20.39 | 20.62 | 20.26 | qfq | 15,767,303 | 324,651,649 | -1.81% |
| 2026-04-23 | 21.05 | 21.37 | 21.00 | 21.00 | 20.63 | qfq | 16,835,479 | 356,107,966 | -0.33% |
| 2026-04-22 | 21.06 | 21.10 | 20.92 | 21.07 | 20.70 | qfq | 11,544,400 | 242,531,982 | -0.33% |
| 2026-04-21 | 21.19 | 21.31 | 21.03 | 21.14 | 20.77 | qfq | 9,411,604 | 198,846,673 | -0.33% |
| 2026-04-20 | 20.99 | 21.31 | 20.93 | 21.21 | 20.84 | qfq | 14,460,980 | 306,147,081 | 0.76% |
| 2026-04-17 | 21.10 | 21.15 | 20.86 | 21.05 | 20.68 | qfq | 14,146,961 | 296,814,415 | -0.57% |
| 2026-04-16 | 20.97 | 21.23 | 20.97 | 21.17 | 20.80 | qfq | 13,281,633 | 280,705,218 | 1.00% |
| 2026-04-15 | 21.32 | 21.37 | 20.92 | 20.96 | 20.59 | qfq | 11,384,641 | 240,225,133 | -1.13% |
| 2026-04-14 | 21.21 | 21.29 | 20.87 | 21.20 | 20.83 | qfq | 14,139,838 | 297,312,897 | 1.05% |
| 2026-04-13 | 21.10 | 21.15 | 20.91 | 20.98 | 20.61 | qfq | 11,481,265 | 241,317,802 | -1.46% |
| 2026-04-10 | 21.10 | 21.48 | 21.00 | 21.29 | 20.92 | qfq | 14,806,779 | 315,084,983 | 1.72% |
| 2026-04-09 | 21.16 | 21.20 | 20.91 | 20.93 | 20.56 | qfq | 14,634,526 | 307,759,221 | -2.47% |
| 2026-04-08 | 21.19 | 21.48 | 20.96 | 21.46 | 21.09 | qfq | 19,487,763 | 414,162,692 | 4.12% |
| 2026-04-07 | 20.60 | 20.79 | 20.38 | 20.61 | 20.25 | qfq | 6,595,565 | 135,712,239 | 1.63% |
| 2026-04-03 | 20.81 | 20.85 | 20.24 | 20.28 | 19.93 | qfq | 8,886,716 | 181,682,810 | -2.36% |
| 2026-04-02 | 20.88 | 20.93 | 20.59 | 20.77 | 20.41 | qfq | 9,772,497 | 202,647,359 | -1.05% |
| 2026-04-01 | 21.00 | 21.09 | 20.73 | 20.99 | 20.62 | qfq | 10,212,056 | 213,303,971 | 1.89% |
| 2026-03-31 | 20.70 | 21.07 | 20.60 | 20.60 | 20.24 | qfq | 11,133,804 | 231,851,737 | -0.48% |
| 2026-03-30 | 20.35 | 20.70 | 20.25 | 20.70 | 20.34 | qfq | 9,055,387 | 185,709,536 | 0.34% |
| 2026-03-27 | 20.20 | 20.74 | 20.15 | 20.63 | 20.27 | qfq | 11,779,100 | 242,467,056 | 0.98% |
| 2026-03-26 | 20.77 | 20.96 | 20.36 | 20.43 | 20.07 | qfq | 14,511,069 | 298,966,119 | -2.01% |
| 2026-03-25 | 21.19 | 21.35 | 20.74 | 20.85 | 20.49 | qfq | 21,983,469 | 461,247,811 | -0.76% |
| 2026-03-24 | 20.77 | 21.05 | 20.53 | 21.01 | 20.64 | qfq | 12,977,910 | 269,965,853 | 2.89% |
| 2026-03-23 | 20.92 | 20.99 | 20.31 | 20.42 | 20.06 | qfq | 15,837,192 | 327,816,842 | -4.22% |
| 2026-03-20 | 22.00 | 22.07 | 21.32 | 21.32 | 20.95 | qfq | 16,240,391 | 350,913,410 | -3.05% |
| 2026-03-19 | 21.93 | 22.09 | 21.90 | 21.99 | 21.61 | qfq | 10,634,994 | 233,807,540 | -1.17% |
| 2026-03-18 | 22.25 | 22.30 | 21.90 | 22.25 | 21.86 | qfq | 11,578,040 | 255,754,737 | 0.23% |
| 2026-03-17 | 22.40 | 22.63 | 22.20 | 22.20 | 21.81 | qfq | 13,227,269 | 296,586,031 | -0.63% |
| 2026-03-16 | 22.05 | 22.34 | 22.00 | 22.34 | 21.95 | qfq | 10,165,268 | 225,226,228 | 0.72% |
| 2026-03-13 | 22.21 | 22.45 | 22.13 | 22.18 | 21.79 | qfq | 11,025,684 | 245,818,822 | -0.49% |
| 2026-03-12 | 22.32 | 22.43 | 22.13 | 22.29 | 21.90 | qfq | 11,654,054 | 259,450,129 | -0.49% |
| 2026-03-11 | 22.46 | 22.54 | 22.26 | 22.40 | 22.01 | qfq | 13,285,998 | 297,681,635 | -0.13% |
| 2026-03-10 | 22.63 | 22.87 | 22.30 | 22.43 | 22.04 | qfq | 21,087,481 | 475,235,318 | 0.63% |
| 2026-03-09 | 22.30 | 22.48 | 22.01 | 22.29 | 21.90 | qfq | 16,049,571 | 356,700,297 | -1.59% |
| 2026-03-06 | 22.26 | 22.68 | 22.20 | 22.65 | 22.25 | qfq | 11,155,504 | 251,759,347 | 1.07% |
| 2026-03-05 | 22.58 | 22.67 | 22.27 | 22.41 | 22.02 | qfq | 14,535,129 | 326,581,797 | 1.04% |
| 2026-03-04 | 22.39 | 22.60 | 21.98 | 22.18 | 21.79 | qfq | 20,326,467 | 453,041,631 | -1.99% |
| 2026-03-03 | 23.55 | 23.70 | 22.58 | 22.63 | 22.23 | qfq | 24,891,093 | 573,008,179 | -3.91% |
| 2026-03-02 | 23.80 | 23.90 | 23.36 | 23.55 | 23.14 | qfq | 26,823,460 | 632,673,879 | -3.40% |
| 2026-02-27 | 24.33 | 24.64 | 24.24 | 24.38 | 23.95 | qfq | 16,354,610 | 400,239,681 | -0.25% |
| 2026-02-26 | 25.13 | 25.15 | 24.33 | 24.44 | 24.01 | qfq | 24,549,482 | 603,871,291 | -2.40% |
| 2026-02-25 | 25.14 | 25.20 | 24.82 | 25.04 | 24.60 | qfq | 19,889,785 | 497,404,362 | 0.20% |
| 2026-02-24 | 26.15 | 26.25 | 24.79 | 24.99 | 24.55 | qfq | 31,983,918 | 805,358,903 | -4.80% |
| 2026-02-13 | 26.69 | 27.11 | 26.23 | 26.25 | 25.79 | qfq | 25,704,145 | 685,858,187 | -2.38% |
| 2026-02-12 | 26.70 | 27.21 | 26.33 | 26.89 | 26.42 | qfq | 34,686,999 | 926,300,747 | 0.19% |
| 2026-02-11 | 28.00 | 28.00 | 26.80 | 26.84 | 26.37 | qfq | 52,436,990 | 1,431,796,839 | -5.82% |
| 2026-02-10 | 27.70 | 29.70 | 27.50 | 28.50 | 28.00 | qfq | 84,365,952 | 2,398,312,885 | 4.86% |
| 2026-02-09 | 26.42 | 27.20 | 26.19 | 27.18 | 26.71 | qfq | 35,283,575 | 946,078,928 | 4.82% |
| 2026-02-06 | 26.34 | 26.46 | 25.38 | 25.93 | 25.48 | qfq | 21,028,554 | 546,147,888 | -2.70% |
| 2026-02-05 | 26.15 | 26.95 | 26.15 | 26.65 | 26.18 | qfq | 27,262,268 | 727,190,218 | 0.83% |
| 2026-02-04 | 26.56 | 26.60 | 26.05 | 26.43 | 25.97 | qfq | 24,792,560 | 651,650,974 | -1.53% |
| 2026-02-03 | 25.75 | 27.02 | 25.71 | 26.84 | 26.37 | qfq | 46,610,734 | 1,231,677,471 | 5.42% |
| 2026-02-02 | 25.66 | 26.18 | 25.45 | 25.46 | 25.02 | qfq | 27,292,492 | 704,545,165 | -0.04% |
| 2026-01-30 | 25.80 | 25.82 | 25.16 | 25.47 | 25.02 | qfq | 23,897,764 | 608,989,255 | -1.39% |
| 2026-01-29 | 24.96 | 26.38 | 24.68 | 25.83 | 25.38 | qfq | 36,202,561 | 936,019,576 | 2.83% |
| 2026-01-28 | 25.50 | 25.74 | 25.11 | 25.12 | 24.68 | qfq | 19,760,706 | 501,723,815 | -1.91% |
| 2026-01-27 | 25.55 | 25.89 | 24.89 | 25.61 | 25.16 | qfq | 24,527,976 | 621,920,264 | 0.00% |
| 2026-01-26 | 26.59 | 26.69 | 25.38 | 25.61 | 25.16 | qfq | 32,878,007 | 848,834,720 | -3.61% |
| 2026-01-23 | 26.14 | 26.85 | 25.84 | 26.57 | 26.11 | qfq | 33,567,522 | 888,995,290 | 2.07% |
| 2026-01-22 | 25.92 | 26.19 | 25.85 | 26.03 | 25.58 | qfq | 20,383,709 | 530,580,695 | 0.42% |
| 2026-01-21 | 26.00 | 26.44 | 25.83 | 25.92 | 25.47 | qfq | 21,667,665 | 565,170,089 | -1.07% |
| 2026-01-20 | 26.45 | 26.60 | 25.88 | 26.20 | 25.74 | qfq | 24,682,788 | 645,755,844 | -0.42% |
| 2026-01-19 | 26.22 | 26.53 | 25.92 | 26.31 | 25.85 | qfq | 21,391,142 | 561,575,811 | -0.11% |
| 2026-01-16 | 27.41 | 27.50 | 26.28 | 26.34 | 25.88 | qfq | 41,953,741 | 1,119,734,436 | -4.46% |
| 2026-01-15 | 27.87 | 29.00 | 27.34 | 27.57 | 27.09 | qfq | 44,663,599 | 1,252,677,064 | -2.34% |
| 2026-01-14 | 27.81 | 29.30 | 27.68 | 28.23 | 27.74 | qfq | 65,477,746 | 1,871,838,842 | 0.46% |
| 2026-01-13 | 29.79 | 29.85 | 27.70 | 28.10 | 27.61 | qfq | 67,791,652 | 1,933,292,066 | -5.23% |
| 2026-01-12 | 26.76 | 29.98 | 26.76 | 29.65 | 29.13 | qfq | 81,075,649 | 2,305,791,245 | 12.57% |
| 2026-01-09 | 24.99 | 26.49 | 24.91 | 26.34 | 25.88 | qfq | 43,029,423 | 1,106,663,208 | 5.15% |
| 2026-01-08 | 24.85 | 25.46 | 24.72 | 25.05 | 24.61 | qfq | 23,348,823 | 585,935,344 | 0.28% |
| 2026-01-07 | 25.20 | 25.46 | 24.88 | 24.98 | 24.54 | qfq | 30,758,581 | 771,932,000 | -1.54% |
| 2026-01-06 | 24.70 | 25.43 | 24.58 | 25.37 | 24.93 | qfq | 35,439,702 | 888,165,517 | 2.51% |
| 2026-01-05 | 24.42 | 24.88 | 24.17 | 24.75 | 24.32 | qfq | 35,684,309 | 875,082,762 | 1.35% |
| 2025-12-31 | 23.85 | 24.42 | 23.57 | 24.42 | 23.99 | qfq | 28,234,622 | 682,352,623 | 2.52% |
| 2025-12-30 | 23.59 | 24.24 | 23.53 | 23.82 | 23.40 | qfq | 21,420,791 | 512,849,761 | 0.68% |
| 2025-12-29 | 23.98 | 24.17 | 23.55 | 23.66 | 23.25 | qfq | 19,471,451 | 464,010,940 | -1.33% |
| 2025-12-26 | 24.25 | 24.49 | 23.87 | 23.98 | 23.56 | qfq | 18,043,184 | 435,092,392 | -1.24% |
| 2025-12-25 | 23.71 | 24.50 | 23.67 | 24.28 | 23.86 | qfq | 20,247,403 | 490,474,031 | 2.53% |
| 2025-12-24 | 23.42 | 23.70 | 23.15 | 23.68 | 23.27 | qfq | 13,154,646 | 308,896,643 | 1.28% |
| 2025-12-23 | 23.74 | 23.74 | 23.29 | 23.38 | 22.97 | qfq | 14,504,049 | 340,591,300 | -1.56% |
| 2025-12-22 | 23.81 | 23.87 | 23.62 | 23.75 | 23.34 | qfq | 12,745,423 | 302,503,601 | -0.08% |
| 2025-12-19 | 23.55 | 23.89 | 23.47 | 23.77 | 23.35 | qfq | 12,246,616 | 290,194,412 | 1.06% |
| 2025-12-18 | 23.49 | 23.89 | 23.41 | 23.52 | 23.11 | qfq | 10,065,771 | 238,312,268 | -0.34% |
| 2025-12-17 | 23.28 | 23.66 | 23.17 | 23.60 | 23.19 | qfq | 11,984,407 | 280,638,328 | 1.03% |
| 2025-12-16 | 23.14 | 23.41 | 22.90 | 23.36 | 22.95 | qfq | 16,687,481 | 386,804,680 | 0.56% |
| 2025-12-15 | 23.64 | 23.73 | 23.13 | 23.23 | 22.82 | qfq | 18,319,076 | 426,109,052 | -3.09% |
| 2025-12-12 | 23.77 | 24.05 | 23.66 | 23.97 | 23.55 | qfq | 15,495,359 | 370,291,112 | 0.88% |
| 2025-12-11 | 24.20 | 24.40 | 23.73 | 23.76 | 23.34 | qfq | 13,203,293 | 317,132,981 | -2.22% |
| 2025-12-10 | 24.09 | 24.44 | 23.80 | 24.30 | 23.88 | qfq | 14,976,780 | 361,035,629 | 0.41% |
| 2025-12-09 | 23.99 | 24.64 | 23.89 | 24.20 | 23.78 | qfq | 23,907,423 | 580,684,990 | 0.88% |
| 2025-12-08 | 23.94 | 24.21 | 23.86 | 23.99 | 23.57 | qfq | 19,141,167 | 459,381,944 | 0.00% |
| 2025-12-05 | 23.89 | 24.16 | 23.56 | 23.99 | 23.57 | qfq | 17,650,130 | 421,389,207 | 0.25% |
| 2025-12-04 | 24.23 | 24.33 | 23.70 | 23.93 | 23.51 | qfq | 15,366,800 | 367,333,906 | -1.16% |
| 2025-12-03 | 24.78 | 24.85 | 24.04 | 24.21 | 23.79 | qfq | 16,812,171 | 408,771,553 | -2.10% |
| 2025-12-02 | 25.40 | 25.60 | 24.59 | 24.73 | 24.30 | qfq | 24,283,831 | 603,363,049 | -2.91% |
| 2025-12-01 | 25.80 | 25.89 | 25.25 | 25.47 | 25.02 | qfq | 25,528,606 | 650,811,202 | -1.74% |
| 2025-11-28 | 25.58 | 25.92 | 25.42 | 25.92 | 25.47 | qfq | 12,270,693 | 315,772,514 | 0.93% |
| 2025-11-27 | 25.90 | 26.08 | 25.64 | 25.68 | 25.23 | qfq | 12,039,498 | 311,393,042 | -1.42% |
| 2025-11-26 | 26.30 | 26.69 | 25.84 | 26.05 | 25.59 | qfq | 14,058,114 | 367,228,112 | -1.14% |
| 2025-11-25 | 25.80 | 26.87 | 25.70 | 26.35 | 25.89 | qfq | 20,688,900 | 548,666,116 | 2.21% |
| 2025-11-24 | 25.84 | 26.16 | 25.57 | 25.78 | 25.33 | qfq | 21,724,110 | 562,900,521 | 0.27% |
| 2025-11-21 | 25.62 | 26.20 | 25.20 | 25.71 | 25.26 | qfq | 18,405,668 | 473,534,125 | 0.00% |
| 2025-11-20 | 26.16 | 26.18 | 25.63 | 25.71 | 25.26 | qfq | 12,530,920 | 324,323,067 | -1.23% |
| 2025-11-19 | 26.87 | 26.91 | 25.91 | 26.03 | 25.58 | qfq | 15,516,267 | 406,753,231 | -3.13% |
| 2025-11-18 | 26.76 | 27.19 | 26.62 | 26.87 | 26.40 | qfq | 13,251,997 | 356,442,017 | 0.26% |
| 2025-11-17 | 26.76 | 27.06 | 26.61 | 26.80 | 26.33 | qfq | 10,512,582 | 281,914,742 | 0.15% |
| 2025-11-14 | 27.07 | 27.35 | 26.76 | 26.76 | 26.29 | qfq | 15,606,695 | 422,231,524 | -1.11% |
| 2025-11-13 | 26.88 | 27.10 | 26.69 | 27.06 | 26.59 | qfq | 12,869,789 | 346,178,628 | 0.52% |
| 2025-11-12 | 26.91 | 27.27 | 26.63 | 26.92 | 26.45 | qfq | 12,026,547 | 324,281,006 | 0.19% |
| 2025-11-11 | 27.15 | 27.22 | 26.73 | 26.87 | 26.40 | qfq | 14,279,300 | 384,179,473 | -1.03% |
| 2025-11-10 | 27.33 | 27.63 | 26.90 | 27.15 | 26.68 | qfq | 16,268,249 | 440,988,674 | -0.55% |
| 2025-11-07 | 27.01 | 27.63 | 26.85 | 27.30 | 26.82 | qfq | 16,587,302 | 452,729,225 | 0.22% |
| 2025-11-06 | 28.66 | 28.77 | 27.15 | 27.24 | 26.76 | qfq | 34,630,206 | 957,414,569 | -5.29% |
| 2025-11-05 | 29.49 | 29.86 | 28.59 | 28.76 | 28.26 | qfq | 19,345,679 | 560,038,186 | -3.78% |
| 2025-11-04 | 29.55 | 30.62 | 29.36 | 29.89 | 29.37 | qfq | 27,128,258 | 813,881,725 | 0.91% |
| 2025-11-03 | 29.70 | 29.94 | 28.80 | 29.62 | 29.10 | qfq | 22,885,300 | 671,213,594 | 0.82% |
| 2025-10-31 | 28.46 | 29.94 | 28.43 | 29.38 | 28.87 | qfq | 27,562,433 | 811,905,156 | 3.67% |
| 2025-10-30 | 28.96 | 29.12 | 28.15 | 28.34 | 27.84 | qfq | 15,673,633 | 445,466,204 | -1.87% |
| 2025-10-29 | 28.62 | 28.88 | 28.40 | 28.88 | 28.38 | qfq | 12,033,258 | 344,965,366 | 0.52% |
| 2025-10-28 | 28.88 | 29.05 | 28.25 | 28.73 | 28.23 | qfq | 13,785,665 | 395,104,860 | -0.31% |
| 2025-10-27 | 29.05 | 29.61 | 28.23 | 28.82 | 28.32 | qfq | 21,352,222 | 613,791,250 | -0.21% |
| 2025-10-24 | 29.30 | 29.80 | 28.51 | 28.88 | 28.38 | qfq | 21,723,521 | 629,344,415 | -1.80% |
| 2025-10-23 | 29.08 | 29.62 | 28.82 | 29.41 | 28.90 | qfq | 12,228,870 | 357,363,517 | 1.55% |
| 2025-10-22 | 30.40 | 30.75 | 28.86 | 28.96 | 28.45 | qfq | 20,241,645 | 595,148,125 | -5.30% |
| 2025-10-21 | 29.69 | 30.63 | 29.66 | 30.58 | 30.05 | qfq | 15,787,276 | 478,196,839 | 3.14% |
| 2025-10-20 | 29.77 | 30.20 | 29.41 | 29.65 | 29.13 | qfq | 10,174,931 | 302,797,136 | 0.64% |
| 2025-10-17 | 30.66 | 30.97 | 29.39 | 29.46 | 28.95 | qfq | 14,406,942 | 431,445,923 | -3.91% |
| 2025-10-16 | 30.23 | 31.27 | 30.01 | 30.66 | 30.12 | qfq | 16,528,467 | 510,907,957 | 1.25% |
| 2025-10-15 | 30.63 | 30.88 | 29.42 | 30.28 | 29.75 | qfq | 22,791,590 | 684,603,033 | -1.05% |
| 2025-10-14 | 31.52 | 32.07 | 30.36 | 30.60 | 30.07 | qfq | 20,160,615 | 624,629,866 | -3.65% |
| 2025-10-13 | 30.23 | 32.18 | 30.20 | 31.76 | 31.21 | qfq | 23,286,300 | 731,673,616 | 0.32% |
| 2025-10-10 | 33.30 | 33.40 | 31.51 | 31.66 | 31.11 | qfq | 24,016,842 | 774,846,478 | -5.12% |
| 2025-10-09 | 34.66 | 35.30 | 32.46 | 33.37 | 32.79 | qfq | 35,042,306 | 1,176,443,897 | -6.68% |
| 2025-09-30 | 35.35 | 35.90 | 34.70 | 35.76 | 35.14 | qfq | 24,508,146 | 864,963,844 | 2.03% |
| 2025-09-29 | 35.00 | 35.49 | 34.68 | 35.05 | 34.44 | qfq | 13,643,555 | 477,556,912 | -0.93% |
| 2025-09-26 | 35.21 | 36.42 | 34.65 | 35.38 | 34.76 | qfq | 26,705,169 | 945,465,943 | 0.43% |
| 2025-09-25 | 32.48 | 35.50 | 32.27 | 35.23 | 34.61 | qfq | 39,185,248 | 1,339,760,485 | 8.47% |
| 2025-09-24 | 31.52 | 32.66 | 31.26 | 32.48 | 31.91 | qfq | 17,917,384 | 577,596,120 | 2.30% |
| 2025-09-23 | 32.20 | 32.56 | 30.88 | 31.75 | 31.20 | qfq | 25,783,122 | 810,978,765 | -1.37% |
| 2025-09-22 | 32.71 | 33.00 | 31.81 | 32.19 | 31.63 | qfq | 24,886,211 | 805,915,842 | -2.48% |
| 2025-09-19 | 31.79 | 33.95 | 31.79 | 33.01 | 32.43 | qfq | 30,756,171 | 1,015,987,447 | 4.00% |
| 2025-09-18 | 31.86 | 32.78 | 31.42 | 31.74 | 31.19 | qfq | 26,130,153 | 837,866,362 | -0.66% |
| 2025-09-17 | 32.42 | 32.79 | 31.50 | 31.95 | 31.39 | qfq | 29,141,805 | 934,289,745 | -0.13% |
| 2025-09-16 | 31.38 | 34.00 | 31.30 | 31.99 | 31.43 | qfq | 44,955,416 | 1,448,061,288 | 0.25% |
| 2025-09-15 | 29.44 | 32.03 | 29.11 | 31.91 | 31.35 | qfq | 40,786,692 | 1,254,963,942 | 8.87% |
| 2025-09-12 | 30.28 | 30.39 | 29.23 | 29.31 | 28.80 | qfq | 19,520,595 | 577,249,574 | -2.56% |
| 2025-09-11 | 29.58 | 30.15 | 29.00 | 30.08 | 29.55 | qfq | 27,034,039 | 803,471,986 | 0.17% |
| 2025-09-10 | 28.33 | 30.25 | 28.28 | 30.03 | 29.51 | qfq | 44,271,174 | 1,308,774,766 | 5.52% |
| 2025-09-09 | 28.00 | 29.77 | 27.91 | 28.46 | 27.96 | qfq | 39,893,563 | 1,147,348,865 | 0.89% |
| 2025-09-08 | 27.28 | 28.66 | 26.96 | 28.21 | 27.72 | qfq | 46,024,706 | 1,278,935,543 | 3.22% |
| 2025-09-05 | 25.61 | 27.45 | 25.26 | 27.33 | 26.85 | qfq | 39,186,323 | 1,042,165,829 | 7.47% |
| 2025-09-04 | 26.09 | 26.17 | 25.12 | 25.43 | 24.99 | qfq | 23,494,541 | 600,287,380 | -2.57% |
| 2025-09-03 | 25.50 | 26.55 | 25.44 | 26.10 | 25.64 | qfq | 33,871,695 | 886,152,655 | 2.84% |
| 2025-09-02 | 25.99 | 26.20 | 25.20 | 25.38 | 24.94 | qfq | 20,866,500 | 532,273,247 | -2.23% |
| 2025-09-01 | 26.03 | 26.58 | 25.81 | 25.96 | 25.51 | qfq | 22,370,888 | 585,333,648 | -0.46% |
| 2025-08-29 | 25.92 | 26.60 | 25.80 | 26.08 | 25.62 | qfq | 26,416,793 | 694,151,039 | 0.69% |
| 2025-08-28 | 25.65 | 26.07 | 25.10 | 25.90 | 25.45 | qfq | 28,354,786 | 726,906,984 | 1.17% |
| 2025-08-27 | 27.08 | 27.14 | 25.60 | 25.60 | 25.15 | qfq | 35,157,309 | 930,403,675 | -5.15% |
| 2025-08-26 | 26.50 | 27.14 | 26.42 | 26.99 | 26.52 | qfq | 29,079,430 | 782,789,449 | -0.37% |
| 2025-08-25 | 25.53 | 27.13 | 25.08 | 27.09 | 26.62 | qfq | 58,348,176 | 1,522,587,934 | 6.11% |
| 2025-08-22 | 25.44 | 25.80 | 25.35 | 25.53 | 25.08 | qfq | 27,998,265 | 714,461,212 | -0.04% |
| 2025-08-21 | 26.00 | 26.26 | 25.37 | 25.54 | 25.09 | qfq | 28,215,007 | 724,078,135 | -1.16% |
| 2025-08-20 | 25.86 | 26.21 | 25.56 | 25.84 | 25.39 | qfq | 33,833,296 | 872,984,342 | -2.05% |
| 2025-08-19 | 26.44 | 26.94 | 25.45 | 26.38 | 25.92 | qfq | 76,021,119 | 1,994,833,564 | -0.26% |
| 2025-08-18 | 24.06 | 27.13 | 24.06 | 26.45 | 25.99 | qfq | 141,109,812 | 3,711,312,449 | 16.98% |
| 2025-08-15 | 22.20 | 22.88 | 22.08 | 22.61 | 22.21 | qfq | 24,366,956 | 547,827,690 | 1.71% |
| 2025-08-14 | 22.77 | 22.80 | 22.12 | 22.23 | 21.84 | qfq | 24,427,620 | 547,678,368 | -1.90% |
| 2025-08-13 | 22.30 | 22.93 | 22.18 | 22.66 | 22.26 | qfq | 35,250,334 | 797,563,836 | 1.93% |
| 2025-08-12 | 22.43 | 22.61 | 22.20 | 22.23 | 21.84 | qfq | 18,075,152 | 403,171,053 | -1.11% |
| 2025-08-11 | 21.73 | 22.90 | 21.69 | 22.48 | 22.09 | qfq | 34,150,466 | 764,156,107 | 3.50% |
| 2025-08-08 | 21.97 | 21.99 | 21.68 | 21.72 | 21.34 | qfq | 15,127,843 | 329,056,378 | -1.36% |
| 2025-08-07 | 22.12 | 22.18 | 21.94 | 22.02 | 21.64 | qfq | 13,341,039 | 293,999,328 | -0.45% |
| 2025-08-06 | 22.17 | 22.19 | 21.92 | 22.12 | 21.73 | qfq | 12,560,915 | 276,846,359 | -0.05% |
| 2025-08-05 | 21.98 | 22.14 | 21.93 | 22.13 | 21.74 | qfq | 14,611,720 | 322,269,642 | 0.68% |
| 2025-08-04 | 21.85 | 22.02 | 21.72 | 21.98 | 21.60 | qfq | 12,585,164 | 275,172,939 | -0.09% |
| 2025-08-01 | 22.25 | 22.27 | 21.74 | 22.00 | 21.62 | qfq | 16,126,234 | 354,945,179 | -0.14% |
| 2025-07-31 | 22.46 | 22.46 | 21.95 | 22.03 | 21.65 | qfq | 19,510,054 | 433,508,711 | -1.91% |
| 2025-07-30 | 22.47 | 22.84 | 22.22 | 22.46 | 22.07 | qfq | 21,113,127 | 475,913,932 | -0.18% |
| 2025-07-29 | 22.47 | 22.54 | 22.23 | 22.50 | 22.11 | qfq | 14,751,346 | 330,339,554 | -0.31% |
| 2025-07-28 | 22.59 | 22.63 | 22.35 | 22.57 | 22.18 | qfq | 15,048,420 | 338,805,850 | 0.13% |
| 2025-07-25 | 22.68 | 22.93 | 22.48 | 22.54 | 22.15 | qfq | 23,482,640 | 532,201,946 | -0.49% |
| 2025-07-24 | 22.00 | 22.65 | 21.96 | 22.65 | 22.25 | qfq | 26,823,522 | 600,319,453 | 3.05% |
| 2025-07-23 | 22.20 | 22.46 | 21.95 | 21.98 | 21.60 | qfq | 22,533,962 | 500,287,652 | -0.77% |
| 2025-07-22 | 22.05 | 22.20 | 21.88 | 22.15 | 21.76 | qfq | 18,109,889 | 399,508,908 | 0.45% |
| 2025-07-21 | 21.70 | 22.07 | 21.64 | 22.05 | 21.66 | qfq | 20,035,259 | 438,869,136 | 1.38% |
| 2025-07-18 | 21.85 | 22.03 | 21.65 | 21.75 | 21.37 | qfq | 18,032,008 | 393,415,747 | -0.37% |
| 2025-07-17 | 21.67 | 21.87 | 21.45 | 21.83 | 21.45 | qfq | 19,873,679 | 431,114,246 | 0.83% |
| 2025-07-16 | 21.25 | 22.18 | 21.25 | 21.65 | 21.27 | qfq | 32,580,368 | 710,586,880 | 1.31% |
| 2025-07-15 | 21.64 | 21.70 | 21.21 | 21.37 | 20.78 | qfq | 16,298,377 | 348,570,695 | -1.20% |
| 2025-07-14 | 22.10 | 22.10 | 21.57 | 21.63 | 21.03 | qfq | 18,846,953 | 408,791,608 | -1.37% |
| 2025-07-11 | 21.70 | 22.10 | 21.59 | 21.93 | 21.32 | qfq | 20,571,704 | 450,392,491 | 0.97% |
| 2025-07-10 | 21.58 | 21.75 | 21.46 | 21.72 | 21.12 | qfq | 15,461,122 | 333,678,651 | 0.37% |
| 2025-07-09 | 21.47 | 21.88 | 21.41 | 21.64 | 21.04 | qfq | 21,524,759 | 466,406,551 | 0.84% |
| 2025-07-08 | 21.13 | 21.55 | 21.12 | 21.46 | 20.87 | qfq | 16,670,295 | 356,433,753 | 1.56% |
| 2025-07-07 | 21.21 | 21.30 | 21.11 | 21.13 | 20.55 | qfq | 10,217,080 | 216,166,030 | -0.52% |
| 2025-07-04 | 21.60 | 21.60 | 21.20 | 21.24 | 20.65 | qfq | 18,258,103 | 389,788,257 | -1.67% |
| 2025-07-03 | 21.48 | 21.62 | 21.46 | 21.60 | 21.00 | qfq | 9,233,007 | 198,926,679 | 0.61% |
| 2025-07-02 | 21.59 | 21.62 | 21.38 | 21.47 | 20.88 | qfq | 9,701,662 | 208,241,782 | -0.60% |
| 2025-07-01 | 21.86 | 21.88 | 21.48 | 21.60 | 21.00 | qfq | 12,527,209 | 270,686,738 | -1.01% |
| 2025-06-30 | 21.51 | 21.86 | 21.50 | 21.82 | 21.22 | qfq | 14,191,763 | 308,568,314 | 1.49% |
| 2025-06-27 | 21.55 | 21.66 | 21.35 | 21.50 | 20.91 | qfq | 13,208,815 | 284,403,799 | 0.00% |
| 2025-06-26 | 21.75 | 21.77 | 21.46 | 21.50 | 20.91 | qfq | 14,155,285 | 305,354,203 | -1.24% |
| 2025-06-25 | 21.56 | 21.78 | 21.37 | 21.77 | 21.17 | qfq | 16,251,923 | 350,488,747 | 0.88% |
| 2025-06-24 | 21.26 | 21.59 | 21.17 | 21.58 | 20.98 | qfq | 13,956,586 | 299,503,156 | 1.84% |
| 2025-06-23 | 21.00 | 21.30 | 20.94 | 21.19 | 20.61 | qfq | 10,010,718 | 211,591,022 | 0.24% |
| 2025-06-20 | 21.35 | 21.42 | 21.01 | 21.14 | 20.56 | qfq | 11,541,842 | 244,123,816 | -0.75% |
| 2025-06-19 | 21.50 | 21.63 | 21.21 | 21.30 | 20.71 | qfq | 14,131,595 | 302,155,805 | -1.11% |
| 2025-06-18 | 22.02 | 22.08 | 21.40 | 21.54 | 20.95 | qfq | 18,228,491 | 393,753,982 | -2.45% |
| 2025-06-17 | 22.32 | 22.35 | 22.02 | 22.08 | 21.47 | qfq | 12,221,310 | 270,155,925 | -1.25% |
| 2025-06-16 | 21.91 | 22.78 | 21.90 | 22.36 | 21.74 | qfq | 18,009,708 | 405,067,710 | 1.36% |
| 2025-06-13 | 22.53 | 22.55 | 22.03 | 22.06 | 21.45 | qfq | 14,177,745 | 314,691,655 | -2.48% |
| 2025-06-12 | 22.45 | 22.88 | 22.31 | 22.62 | 22.00 | qfq | 14,291,724 | 323,268,780 | 0.35% |
| 2025-06-11 | 22.35 | 22.68 | 22.33 | 22.54 | 21.92 | qfq | 11,024,475 | 248,702,828 | 0.81% |
| 2025-06-10 | 22.60 | 22.72 | 22.13 | 22.36 | 21.74 | qfq | 12,782,064 | 286,088,848 | -1.41% |
| 2025-06-09 | 22.42 | 22.78 | 22.33 | 22.68 | 22.05 | qfq | 13,834,484 | 312,606,672 | 1.75% |
| 2025-06-06 | 22.54 | 22.56 | 22.10 | 22.29 | 21.68 | qfq | 12,101,974 | 269,669,806 | -0.98% |
| 2025-06-05 | 22.30 | 22.57 | 22.25 | 22.51 | 21.89 | qfq | 8,563,998 | 192,395,431 | 0.63% |
| 2025-06-04 | 22.33 | 22.47 | 22.26 | 22.37 | 21.75 | qfq | 8,613,700 | 192,773,870 | 0.22% |
| 2025-06-03 | 22.20 | 22.59 | 22.13 | 22.32 | 21.70 | qfq | 8,857,576 | 198,124,204 | -0.18% |
| 2025-05-30 | 22.50 | 22.51 | 22.15 | 22.36 | 21.74 | qfq | 10,545,914 | 235,441,496 | -1.06% |
| 2025-05-29 | 22.16 | 22.61 | 22.02 | 22.60 | 21.98 | qfq | 14,101,440 | 315,533,933 | 2.73% |
| 2025-05-28 | 22.27 | 22.38 | 21.96 | 22.00 | 21.39 | qfq | 10,664,088 | 235,239,540 | -1.21% |
| 2025-05-27 | 22.35 | 22.45 | 22.12 | 22.27 | 21.66 | qfq | 9,001,569 | 200,449,163 | -0.58% |
| 2025-05-26 | 22.76 | 22.76 | 21.92 | 22.40 | 21.78 | qfq | 18,697,342 | 417,691,322 | -1.19% |
| 2025-05-23 | 22.90 | 23.07 | 22.65 | 22.67 | 22.04 | qfq | 9,641,702 | 220,472,948 | -1.31% |
| 2025-05-22 | 23.26 | 23.30 | 22.89 | 22.97 | 22.34 | qfq | 9,790,500 | 226,107,160 | -1.33% |
| 2025-05-21 | 23.44 | 23.48 | 23.27 | 23.28 | 22.64 | qfq | 9,348,117 | 218,132,475 | -0.68% |
| 2025-05-20 | 23.40 | 23.67 | 23.11 | 23.44 | 22.79 | qfq | 16,107,186 | 376,528,301 | -0.47% |
| 2025-05-19 | 23.75 | 23.86 | 22.96 | 23.55 | 22.90 | qfq | 19,910,928 | 465,581,642 | -2.73% |
| 2025-05-16 | 23.66 | 24.88 | 23.47 | 24.21 | 23.54 | qfq | 22,254,082 | 537,624,751 | 2.63% |
| 2025-05-15 | 23.48 | 23.69 | 23.28 | 23.59 | 22.94 | qfq | 12,014,808 | 282,706,110 | 0.34% |
| 2025-05-14 | 23.50 | 23.60 | 23.30 | 23.51 | 22.86 | qfq | 10,566,886 | 247,473,007 | 0.30% |
| 2025-05-13 | 23.72 | 23.78 | 23.35 | 23.44 | 22.79 | qfq | 10,514,552 | 247,070,162 | -0.51% |
| 2025-05-12 | 23.52 | 23.59 | 23.31 | 23.56 | 22.91 | qfq | 9,410,515 | 221,038,638 | 1.25% |
| 2025-05-09 | 23.49 | 23.55 | 23.07 | 23.27 | 22.63 | qfq | 9,578,300 | 222,544,363 | -1.23% |
| 2025-05-08 | 23.47 | 23.69 | 23.33 | 23.56 | 22.91 | qfq | 11,145,632 | 261,802,724 | 0.38% |
| 2025-05-07 | 23.40 | 23.76 | 23.26 | 23.47 | 22.82 | qfq | 18,096,805 | 425,216,376 | 1.29% |
| 2025-05-06 | 22.81 | 23.18 | 22.81 | 23.17 | 22.53 | qfq | 16,134,758 | 371,781,788 | 1.94% |
| 2025-04-30 | 22.53 | 22.92 | 22.52 | 22.73 | 22.10 | qfq | 11,316,832 | 257,269,489 | 0.98% |
| 2025-04-29 | 22.83 | 22.89 | 22.49 | 22.51 | 21.89 | qfq | 21,136,627 | 478,686,181 | -1.83% |
| 2025-04-28 | 25.40 | 25.40 | 22.61 | 22.93 | 22.30 | qfq | 41,579,380 | 962,224,758 | -10.60% |
| 2025-04-25 | 25.90 | 26.02 | 25.61 | 25.65 | 24.94 | qfq | 9,355,300 | 241,383,481 | -0.74% |
| 2025-04-24 | 26.90 | 26.98 | 25.79 | 25.84 | 25.13 | qfq | 12,961,031 | 339,988,025 | -3.94% |
| 2025-04-23 | 28.00 | 28.07 | 26.90 | 26.90 | 26.16 | qfq | 10,632,254 | 289,383,453 | -3.41% |
| 2025-04-22 | 28.30 | 28.30 | 27.83 | 27.85 | 27.08 | qfq | 4,491,160 | 125,717,105 | -1.59% |
| 2025-04-21 | 28.00 | 28.43 | 27.91 | 28.30 | 27.52 | qfq | 5,500,290 | 155,580,716 | -0.35% |
| 2025-04-18 | 28.26 | 28.40 | 27.70 | 28.40 | 27.62 | qfq | 7,129,500 | 199,391,637 | 0.39% |
| 2025-04-17 | 28.38 | 28.80 | 28.18 | 28.29 | 27.51 | qfq | 6,989,094 | 198,816,232 | -1.36% |
| 2025-04-16 | 28.30 | 29.52 | 28.27 | 28.68 | 27.89 | qfq | 13,428,893 | 387,453,242 | 0.67% |
| 2025-04-15 | 28.28 | 28.62 | 27.91 | 28.49 | 27.70 | qfq | 7,931,157 | 224,563,272 | 0.81% |
| 2025-04-14 | 27.98 | 28.28 | 27.67 | 28.26 | 27.48 | qfq | 9,327,054 | 260,938,771 | 1.62% |
| 2025-04-11 | 27.94 | 28.26 | 27.70 | 27.81 | 27.04 | qfq | 8,385,041 | 234,488,798 | -0.96% |
| 2025-04-10 | 28.00 | 28.63 | 27.55 | 28.08 | 27.31 | qfq | 11,947,930 | 336,088,674 | 0.72% |
| 2025-04-09 | 26.78 | 28.12 | 26.11 | 27.88 | 27.11 | qfq | 10,785,111 | 296,439,057 | 2.58% |
| 2025-04-08 | 26.35 | 27.28 | 25.97 | 27.18 | 26.43 | qfq | 13,804,298 | 367,192,848 | 4.78% |
| 2025-04-07 | 27.00 | 27.93 | 25.24 | 25.94 | 25.22 | qfq | 18,996,796 | 509,131,125 | -8.60% |
| 2025-04-03 | 27.67 | 28.66 | 27.60 | 28.38 | 27.60 | qfq | 10,015,071 | 283,865,924 | 1.57% |
| 2025-04-02 | 28.14 | 28.85 | 27.85 | 27.94 | 27.17 | qfq | 7,159,817 | 201,885,619 | -0.36% |
| 2025-04-01 | 27.64 | 28.29 | 27.41 | 28.04 | 27.27 | qfq | 8,217,499 | 230,284,431 | 1.41% |
| 2025-03-31 | 27.51 | 27.84 | 27.14 | 27.65 | 26.89 | qfq | 8,154,720 | 223,948,847 | -0.50% |
| 2025-03-28 | 26.97 | 27.99 | 26.90 | 27.79 | 27.02 | qfq | 14,296,569 | 395,275,005 | 3.31% |
| 2025-03-27 | 26.82 | 27.09 | 26.55 | 26.90 | 26.16 | qfq | 3,611,817 | 97,076,227 | 0.11% |
| 2025-03-26 | 26.90 | 27.23 | 26.72 | 26.87 | 26.13 | qfq | 5,369,470 | 145,273,858 | -0.11% |
| 2025-03-25 | 26.65 | 27.09 | 26.27 | 26.90 | 26.16 | qfq | 8,246,515 | 220,486,203 | 0.98% |
| 2025-03-24 | 26.53 | 26.86 | 26.27 | 26.64 | 25.91 | qfq | 9,608,202 | 255,110,602 | 0.38% |
| 2025-03-21 | 26.95 | 27.15 | 26.41 | 26.54 | 25.81 | qfq | 6,408,819 | 171,146,896 | -1.67% |
| 2025-03-20 | 27.40 | 27.50 | 26.90 | 26.99 | 26.25 | qfq | 7,806,207 | 211,939,314 | -1.82% |
| 2025-03-19 | 27.73 | 27.84 | 27.39 | 27.49 | 26.73 | qfq | 6,172,830 | 170,084,964 | -1.61% |
| 2025-03-18 | 27.80 | 28.10 | 27.65 | 27.94 | 27.17 | qfq | 7,512,740 | 209,519,580 | 0.76% |
| 2025-03-17 | 28.39 | 28.46 | 27.68 | 27.73 | 26.96 | qfq | 7,889,779 | 219,793,639 | -2.01% |
| 2025-03-14 | 27.26 | 28.49 | 27.11 | 28.30 | 27.52 | qfq | 10,976,582 | 307,061,104 | 3.85% |
| 2025-03-13 | 27.70 | 27.70 | 26.99 | 27.25 | 26.50 | qfq | 6,744,228 | 183,866,635 | -2.01% |
| 2025-03-12 | 27.88 | 28.08 | 27.73 | 27.81 | 27.04 | qfq | 7,062,143 | 197,058,686 | -0.25% |
| 2025-03-11 | 27.20 | 28.02 | 27.04 | 27.88 | 27.11 | qfq | 9,404,542 | 259,857,837 | 1.49% |
| 2025-03-10 | 27.62 | 27.90 | 27.00 | 27.47 | 26.71 | qfq | 11,805,718 | 323,557,654 | -0.90% |
| 2025-03-07 | 27.85 | 28.17 | 27.56 | 27.72 | 26.96 | qfq | 8,858,251 | 246,421,289 | -0.57% |
| 2025-03-06 | 27.31 | 28.04 | 26.98 | 27.88 | 27.11 | qfq | 16,323,607 | 450,614,007 | 3.14% |
| 2025-03-05 | 26.21 | 27.18 | 25.92 | 27.03 | 26.28 | qfq | 17,450,320 | 465,022,501 | 3.72% |
| 2025-03-04 | 26.02 | 26.28 | 25.79 | 26.06 | 25.34 | qfq | 8,961,562 | 233,119,037 | 0.15% |
| 2025-03-03 | 25.62 | 26.55 | 25.41 | 26.02 | 25.30 | qfq | 11,847,051 | 309,693,150 | 2.04% |
| 2025-02-28 | 26.40 | 26.61 | 25.46 | 25.50 | 24.80 | qfq | 11,959,002 | 309,879,228 | -4.06% |
| 2025-02-27 | 26.35 | 26.86 | 26.05 | 26.58 | 25.85 | qfq | 12,840,424 | 341,201,783 | 0.87% |
| 2025-02-26 | 26.60 | 26.75 | 26.00 | 26.35 | 25.62 | qfq | 12,731,442 | 334,023,533 | -0.64% |
| 2025-02-25 | 26.79 | 26.98 | 26.40 | 26.52 | 25.79 | qfq | 11,925,035 | 317,272,825 | -2.18% |
| 2025-02-24 | 27.35 | 27.54 | 26.96 | 27.11 | 26.36 | qfq | 9,165,895 | 249,419,913 | -0.91% |
| 2025-02-21 | 27.33 | 27.49 | 26.55 | 27.36 | 26.61 | qfq | 14,505,965 | 392,069,698 | 0.74% |
| 2025-02-20 | 27.33 | 27.68 | 27.01 | 27.16 | 26.41 | qfq | 10,109,183 | 275,361,890 | -0.62% |
| 2025-02-19 | 26.89 | 27.40 | 26.63 | 27.33 | 26.58 | qfq | 15,152,388 | 410,852,479 | 1.64% |
| 2025-02-18 | 28.60 | 28.87 | 26.73 | 26.89 | 26.15 | qfq | 26,546,733 | 734,887,526 | -6.86% |
| 2025-02-17 | 29.50 | 29.64 | 28.56 | 28.87 | 28.07 | qfq | 15,324,657 | 444,624,992 | -1.94% |
| 2025-02-14 | 29.74 | 29.74 | 28.71 | 29.44 | 28.63 | qfq | 17,016,787 | 496,196,390 | -1.54% |
| 2025-02-13 | 29.50 | 30.15 | 29.05 | 29.90 | 29.08 | qfq | 15,473,946 | 460,521,859 | 1.67% |
| 2025-02-12 | 28.91 | 30.05 | 28.75 | 29.41 | 28.60 | qfq | 15,335,285 | 454,564,586 | 1.38% |
| 2025-02-11 | 28.48 | 29.35 | 28.16 | 29.01 | 28.21 | qfq | 13,195,916 | 380,690,860 | 1.83% |
| 2025-02-10 | 28.48 | 28.59 | 28.08 | 28.49 | 27.70 | qfq | 11,044,157 | 313,508,618 | 0.11% |
| 2025-02-07 | 28.58 | 28.70 | 28.04 | 28.46 | 27.67 | qfq | 14,306,458 | 406,344,964 | -0.42% |
| 2025-02-06 | 28.11 | 28.68 | 27.91 | 28.58 | 27.79 | qfq | 8,558,772 | 243,161,599 | 1.10% |
| 2025-02-05 | 27.99 | 28.39 | 27.54 | 28.27 | 27.49 | qfq | 8,531,038 | 239,240,704 | 1.76% |
| 2025-01-27 | 28.13 | 28.34 | 27.76 | 27.78 | 27.01 | qfq | 7,199,870 | 201,581,992 | -0.68% |
| 2025-01-24 | 27.01 | 28.05 | 26.91 | 27.97 | 27.20 | qfq | 11,026,416 | 304,847,130 | 3.02% |
| 2025-01-23 | 26.87 | 27.50 | 26.48 | 27.15 | 26.40 | qfq | 11,971,038 | 324,050,650 | 2.30% |
| 2025-01-22 | 26.81 | 26.90 | 26.45 | 26.54 | 25.81 | qfq | 5,477,990 | 145,663,061 | -1.56% |
| 2025-01-21 | 26.70 | 27.00 | 26.25 | 26.96 | 26.22 | qfq | 8,183,022 | 218,027,239 | 1.28% |
| 2025-01-20 | 27.06 | 27.28 | 26.57 | 26.62 | 25.89 | qfq | 8,850,758 | 238,081,598 | -0.11% |
| 2025-01-17 | 26.34 | 27.09 | 26.33 | 26.65 | 25.91 | qfq | 7,116,954 | 190,583,992 | 0.49% |
| 2025-01-16 | 26.60 | 27.33 | 26.35 | 26.52 | 25.79 | qfq | 9,523,440 | 254,823,059 | 0.15% |
| 2025-01-15 | 26.39 | 26.76 | 26.20 | 26.48 | 25.75 | qfq | 9,197,660 | 243,470,469 | 0.34% |
| 2025-01-14 | 25.45 | 26.40 | 25.13 | 26.39 | 25.66 | qfq | 14,003,056 | 361,635,912 | 4.76% |
| 2025-01-13 | 25.06 | 25.51 | 24.95 | 25.19 | 24.50 | qfq | 6,116,054 | 154,133,845 | -0.32% |
| 2025-01-10 | 25.51 | 25.76 | 25.25 | 25.27 | 24.57 | qfq | 7,124,923 | 181,597,455 | -1.10% |
| 2025-01-09 | 25.29 | 25.83 | 25.23 | 25.55 | 24.85 | qfq | 8,500,525 | 217,458,133 | 0.31% |
| 2025-01-08 | 24.88 | 25.73 | 24.45 | 25.47 | 24.77 | qfq | 13,678,498 | 343,669,635 | 2.21% |
| 2025-01-07 | 24.81 | 24.99 | 24.45 | 24.92 | 24.23 | qfq | 12,037,094 | 297,621,805 | 0.73% |
| 2025-01-06 | 25.00 | 25.15 | 24.44 | 24.74 | 24.06 | qfq | 9,048,445 | 224,274,978 | -1.12% |
| 2025-01-03 | 25.92 | 26.06 | 24.90 | 25.02 | 24.33 | qfq | 13,806,134 | 350,739,570 | -3.10% |
| 2025-01-02 | 26.76 | 26.89 | 25.56 | 25.82 | 25.11 | qfq | 14,413,915 | 378,400,904 | -3.98% |
| 2024-12-31 | 27.71 | 27.79 | 26.87 | 26.89 | 26.15 | qfq | 12,238,119 | 332,788,063 | -2.71% |
| 2024-12-30 | 27.85 | 28.28 | 27.41 | 27.64 | 26.88 | qfq | 11,920,847 | 331,677,521 | -1.25% |
| 2024-12-27 | 27.73 | 28.17 | 27.40 | 27.99 | 27.22 | qfq | 9,968,742 | 278,684,888 | 0.94% |
| 2024-12-26 | 28.11 | 28.40 | 27.64 | 27.73 | 26.96 | qfq | 12,049,959 | 336,270,832 | -1.56% |
| 2024-12-25 | 28.48 | 28.52 | 27.70 | 28.17 | 27.39 | qfq | 10,154,397 | 284,929,983 | -1.16% |
| 2024-12-24 | 28.50 | 28.66 | 28.26 | 28.50 | 27.71 | qfq | 8,725,201 | 248,152,542 | 0.42% |
| 2024-12-23 | 29.79 | 29.90 | 28.33 | 28.38 | 27.60 | qfq | 17,702,681 | 511,114,623 | -5.18% |
| 2024-12-20 | 29.48 | 30.52 | 29.39 | 29.93 | 29.10 | qfq | 13,717,117 | 412,391,674 | 1.49% |
| 2024-12-19 | 29.22 | 29.60 | 28.85 | 29.49 | 28.68 | qfq | 13,526,187 | 394,922,407 | -0.37% |
| 2024-12-18 | 29.67 | 29.93 | 29.27 | 29.60 | 28.78 | qfq | 13,846,052 | 409,711,549 | 0.24% |
| 2024-12-17 | 30.21 | 30.30 | 29.26 | 29.53 | 28.72 | qfq | 16,309,821 | 482,192,907 | -2.89% |
| 2024-12-16 | 29.96 | 30.83 | 29.38 | 30.41 | 29.57 | qfq | 24,887,385 | 750,485,867 | 1.30% |
| 2024-12-13 | 29.62 | 30.59 | 29.49 | 30.02 | 29.19 | qfq | 27,296,127 | 824,603,992 | 0.37% |
| 2024-12-12 | 30.03 | 30.13 | 29.35 | 29.91 | 29.08 | qfq | 18,232,184 | 540,736,412 | 0.17% |
| 2024-12-11 | 30.30 | 30.79 | 29.32 | 29.86 | 29.04 | qfq | 26,584,321 | 796,291,744 | -2.39% |
| 2024-12-10 | 31.90 | 32.10 | 30.38 | 30.59 | 29.75 | qfq | 35,996,915 | 1,119,993,961 | -0.20% |
| 2024-12-09 | 29.82 | 30.99 | 29.35 | 30.65 | 29.80 | qfq | 34,725,842 | 1,053,801,134 | 4.64% |
| 2024-12-06 | 28.47 | 29.55 | 28.29 | 29.29 | 28.48 | qfq | 21,609,602 | 628,322,248 | 2.81% |
| 2024-12-05 | 27.74 | 28.71 | 27.74 | 28.49 | 27.70 | qfq | 15,182,622 | 431,463,432 | 2.41% |
| 2024-12-04 | 28.73 | 28.84 | 27.60 | 27.82 | 27.05 | qfq | 20,142,938 | 565,341,320 | -3.74% |
| 2024-12-03 | 28.85 | 29.09 | 28.50 | 28.90 | 28.10 | qfq | 13,472,493 | 388,129,917 | -0.45% |
| 2024-12-02 | 28.60 | 29.25 | 28.53 | 29.03 | 28.23 | qfq | 17,634,370 | 510,274,686 | 0.73% |
| 2024-11-29 | 28.30 | 29.33 | 28.15 | 28.82 | 28.02 | qfq | 17,383,270 | 500,911,315 | 0.63% |
| 2024-11-28 | 29.56 | 30.07 | 28.53 | 28.64 | 27.85 | qfq | 21,495,478 | 627,338,813 | -1.98% |
| 2024-11-27 | 28.35 | 29.27 | 27.52 | 29.22 | 28.41 | qfq | 24,825,801 | 702,820,754 | 1.46% |
| 2024-11-26 | 28.01 | 29.33 | 27.70 | 28.80 | 28.01 | qfq | 29,503,001 | 852,519,769 | 2.16% |
| 2024-11-25 | 27.76 | 28.49 | 26.94 | 28.19 | 27.41 | qfq | 17,363,261 | 482,553,029 | 2.55% |
| 2024-11-22 | 28.17 | 29.05 | 27.48 | 27.49 | 26.73 | qfq | 18,729,796 | 531,152,739 | -2.86% |
| 2024-11-21 | 28.17 | 29.05 | 27.91 | 28.30 | 27.52 | qfq | 14,647,834 | 415,884,820 | 0.53% |
| 2024-11-20 | 27.30 | 28.54 | 27.22 | 28.15 | 27.37 | qfq | 17,390,377 | 486,031,071 | 2.74% |
| 2024-11-19 | 26.82 | 27.44 | 26.45 | 27.40 | 26.64 | qfq | 13,777,639 | 370,529,895 | 2.62% |
| 2024-11-18 | 28.09 | 28.18 | 26.21 | 26.70 | 25.96 | qfq | 23,104,940 | 622,022,806 | -3.37% |
| 2024-11-15 | 27.99 | 29.24 | 27.60 | 27.63 | 26.87 | qfq | 30,884,052 | 879,825,310 | -0.25% |
| 2024-11-14 | 28.79 | 29.76 | 27.61 | 27.70 | 26.94 | qfq | 21,311,530 | 608,617,812 | -4.55% |
| 2024-11-13 | 28.07 | 29.15 | 27.86 | 29.02 | 28.22 | qfq | 25,314,342 | 721,935,964 | 3.27% |
| 2024-11-12 | 29.00 | 29.16 | 27.83 | 28.10 | 27.32 | qfq | 22,867,654 | 654,040,812 | -3.10% |
| 2024-11-11 | 27.75 | 29.03 | 27.58 | 29.00 | 28.20 | qfq | 27,994,905 | 797,115,116 | 3.98% |
| 2024-11-08 | 28.36 | 29.05 | 27.70 | 27.89 | 27.12 | qfq | 25,924,333 | 734,895,691 | -0.32% |
| 2024-11-07 | 27.03 | 28.07 | 26.92 | 27.98 | 27.21 | qfq | 25,814,097 | 714,760,482 | 2.57% |
| 2024-11-06 | 26.84 | 28.19 | 26.81 | 27.28 | 26.53 | qfq | 39,352,997 | 1,084,372,179 | 1.49% |
| 2024-11-05 | 25.62 | 27.00 | 25.59 | 26.88 | 26.14 | qfq | 34,360,468 | 911,469,713 | 4.51% |
| 2024-11-04 | 24.52 | 25.80 | 24.51 | 25.72 | 25.01 | qfq | 22,205,382 | 564,650,700 | 4.89% |
| 2024-11-01 | 25.17 | 25.23 | 24.40 | 24.52 | 23.84 | qfq | 22,639,563 | 562,468,510 | -2.23% |
| 2024-10-31 | 25.00 | 25.75 | 24.91 | 25.08 | 24.39 | qfq | 28,346,452 | 717,685,641 | 0.32% |
| 2024-10-30 | 25.02 | 25.49 | 24.77 | 25.00 | 24.31 | qfq | 21,581,243 | 542,285,380 | -1.11% |
| 2024-10-29 | 26.58 | 26.90 | 25.25 | 25.28 | 24.58 | qfq | 40,116,980 | 1,033,373,970 | -4.89% |
| 2024-10-28 | 26.72 | 27.50 | 25.70 | 26.58 | 25.85 | qfq | 40,864,711 | 1,085,722,061 | -0.82% |
| 2024-10-25 | 25.64 | 27.30 | 25.10 | 26.80 | 26.06 | qfq | 43,114,796 | 1,143,541,138 | 4.65% |
| 2024-10-24 | 24.90 | 26.23 | 24.57 | 25.61 | 24.90 | qfq | 35,916,519 | 914,935,330 | 1.43% |
| 2024-10-23 | 25.91 | 25.92 | 24.95 | 25.25 | 24.55 | qfq | 42,092,242 | 1,065,982,195 | -4.32% |
| 2024-10-22 | 24.95 | 27.09 | 24.82 | 26.39 | 25.66 | qfq | 54,425,982 | 1,417,027,063 | 5.60% |
| 2024-10-21 | 24.36 | 25.45 | 24.15 | 24.99 | 24.30 | qfq | 31,252,035 | 777,340,496 | 2.59% |
| 2024-10-18 | 23.08 | 24.97 | 22.79 | 24.36 | 23.69 | qfq | 32,434,998 | 770,624,352 | 5.05% |
| 2024-10-17 | 23.25 | 23.74 | 23.12 | 23.19 | 22.55 | qfq | 20,444,487 | 478,193,806 | 0.09% |
| 2024-10-16 | 23.00 | 23.68 | 22.86 | 23.17 | 22.53 | qfq | 17,414,017 | 404,972,721 | -1.15% |
| 2024-10-15 | 23.83 | 24.33 | 23.22 | 23.44 | 22.79 | qfq | 24,323,844 | 579,777,400 | -1.92% |
| 2024-10-14 | 23.61 | 24.00 | 23.00 | 23.90 | 23.24 | qfq | 29,368,694 | 692,293,588 | 1.01% |
| 2024-10-11 | 24.85 | 24.85 | 23.20 | 23.66 | 23.01 | qfq | 22,394,885 | 534,839,225 | -4.98% |
| 2024-10-10 | 25.25 | 26.00 | 24.54 | 24.90 | 24.21 | qfq | 27,686,864 | 699,359,101 | 0.12% |
| 2024-10-09 | 27.65 | 27.88 | 24.87 | 24.87 | 24.18 | qfq | 50,550,371 | 1,332,518,144 | -15.87% |
| 2024-10-08 | 31.56 | 31.56 | 26.88 | 29.56 | 28.74 | qfq | 62,525,540 | 1,835,609,381 | 12.31% |
| 2024-09-30 | 24.00 | 26.50 | 23.53 | 26.32 | 25.59 | qfq | 52,886,695 | 1,324,618,078 | 14.68% |
| 2024-09-27 | 21.98 | 23.43 | 21.70 | 22.95 | 22.32 | qfq | 36,522,625 | 820,893,375 | 7.04% |
| 2024-09-26 | 20.02 | 21.53 | 19.99 | 21.44 | 20.85 | qfq | 23,429,915 | 488,209,429 | 6.61% |
| 2024-09-25 | 19.90 | 20.66 | 19.90 | 20.11 | 19.56 | qfq | 18,580,567 | 376,594,238 | 2.34% |
| 2024-09-24 | 19.05 | 19.66 | 18.78 | 19.65 | 19.11 | qfq | 14,066,544 | 271,623,295 | 4.13% |
| 2024-09-23 | 18.95 | 19.10 | 18.83 | 18.87 | 18.35 | qfq | 6,525,042 | 123,700,084 | -0.74% |
| 2024-09-20 | 18.82 | 19.08 | 18.52 | 19.01 | 18.49 | qfq | 9,741,252 | 182,892,693 | 0.80% |
| 2024-09-19 | 18.42 | 19.20 | 18.22 | 18.86 | 18.34 | qfq | 12,531,599 | 235,846,504 | 3.29% |
| 2024-09-18 | 18.40 | 18.40 | 18.07 | 18.26 | 17.76 | qfq | 4,195,448 | 76,427,835 | -0.65% |
| 2024-09-13 | 18.44 | 18.55 | 18.30 | 18.38 | 17.87 | qfq | 5,254,044 | 96,742,692 | -0.22% |
| 2024-09-12 | 18.68 | 18.94 | 18.38 | 18.42 | 17.91 | qfq | 7,522,242 | 139,591,589 | -1.39% |
| 2024-09-11 | 18.80 | 18.90 | 18.63 | 18.68 | 18.16 | qfq | 5,269,851 | 98,874,004 | -0.69% |
| 2024-09-10 | 18.78 | 19.04 | 18.45 | 18.81 | 18.29 | qfq | 6,382,996 | 119,377,967 | 0.00% |
| 2024-09-09 | 18.60 | 18.85 | 18.50 | 18.81 | 18.29 | qfq | 5,230,000 | 97,686,290 | 0.48% |
| 2024-09-06 | 19.14 | 19.16 | 18.68 | 18.72 | 18.20 | qfq | 4,169,129 | 78,526,889 | -1.32% |
| 2024-09-05 | 18.68 | 19.11 | 18.68 | 18.97 | 18.45 | qfq | 7,046,143 | 133,360,799 | 1.88% |
| 2024-09-04 | 18.50 | 18.78 | 18.41 | 18.62 | 18.11 | qfq | 4,724,200 | 88,062,897 | -0.48% |
| 2024-09-03 | 18.52 | 18.89 | 18.44 | 18.71 | 18.19 | qfq | 6,042,282 | 112,837,232 | 1.08% |
| 2024-09-02 | 19.28 | 19.29 | 18.50 | 18.51 | 18.00 | qfq | 10,818,360 | 203,594,442 | -4.39% |
| 2024-08-30 | 18.72 | 19.65 | 18.59 | 19.36 | 18.83 | qfq | 16,877,636 | 324,228,749 | 3.42% |
| 2024-08-29 | 18.33 | 18.88 | 18.28 | 18.72 | 18.20 | qfq | 9,077,656 | 169,505,353 | 1.79% |
| 2024-08-28 | 18.25 | 18.59 | 18.11 | 18.39 | 17.88 | qfq | 7,657,280 | 140,374,083 | 0.44% |
| 2024-08-27 | 18.55 | 18.66 | 18.25 | 18.31 | 17.80 | qfq | 6,338,754 | 116,509,803 | -1.82% |
| 2024-08-26 | 18.61 | 18.76 | 18.41 | 18.65 | 18.14 | qfq | 6,312,754 | 117,339,520 | 0.38% |
| 2024-08-23 | 18.90 | 18.96 | 18.49 | 18.58 | 18.07 | qfq | 8,711,173 | 162,698,225 | -1.69% |
| 2024-08-22 | 19.90 | 19.98 | 18.80 | 18.90 | 18.38 | qfq | 17,031,480 | 325,813,124 | -5.03% |
| 2024-08-21 | 20.13 | 20.45 | 19.82 | 19.90 | 19.35 | qfq | 7,898,467 | 158,425,429 | -1.34% |
| 2024-08-20 | 20.43 | 20.60 | 20.10 | 20.17 | 19.61 | qfq | 6,918,362 | 140,428,402 | -1.27% |
| 2024-08-19 | 20.60 | 20.79 | 20.40 | 20.43 | 19.87 | qfq | 5,925,439 | 121,713,192 | -0.78% |
| 2024-08-16 | 20.91 | 20.94 | 20.54 | 20.59 | 20.02 | qfq | 7,059,500 | 145,667,879 | -1.20% |
| 2024-08-15 | 20.55 | 21.07 | 20.45 | 20.84 | 20.27 | qfq | 9,369,810 | 194,927,246 | 1.02% |
| 2024-08-14 | 20.30 | 20.90 | 20.12 | 20.63 | 20.06 | qfq | 12,093,727 | 250,454,249 | 1.28% |
| 2024-08-13 | 20.43 | 20.52 | 20.11 | 20.37 | 19.81 | qfq | 4,601,526 | 93,426,139 | -0.24% |
| 2024-08-12 | 20.31 | 20.60 | 20.07 | 20.42 | 19.86 | qfq | 6,594,856 | 134,543,109 | 0.34% |
| 2024-08-09 | 20.79 | 20.87 | 20.35 | 20.35 | 19.79 | qfq | 8,145,688 | 167,836,794 | -1.83% |
| 2024-08-08 | 20.32 | 20.84 | 20.15 | 20.73 | 20.16 | qfq | 10,439,616 | 214,767,040 | 1.32% |
| 2024-08-07 | 20.38 | 20.62 | 20.22 | 20.46 | 19.90 | qfq | 7,366,086 | 150,691,194 | -0.15% |
| 2024-08-06 | 20.35 | 20.62 | 20.21 | 20.49 | 19.92 | qfq | 9,187,952 | 187,698,361 | 1.84% |
| 2024-08-05 | 19.95 | 20.77 | 19.90 | 20.12 | 19.56 | qfq | 16,999,510 | 346,522,278 | 0.35% |
| 2024-08-02 | 20.21 | 20.52 | 20.02 | 20.05 | 19.50 | qfq | 7,223,085 | 146,439,431 | -1.43% |
| 2024-08-01 | 20.60 | 20.65 | 20.28 | 20.34 | 19.78 | qfq | 8,729,614 | 178,215,511 | -1.12% |
| 2024-07-31 | 19.36 | 20.65 | 19.32 | 20.57 | 20.00 | qfq | 18,587,819 | 374,876,794 | 6.20% |
| 2024-07-30 | 19.22 | 19.38 | 19.03 | 19.37 | 18.84 | qfq | 6,108,460 | 117,290,207 | 0.31% |
| 2024-07-29 | 19.37 | 19.42 | 19.12 | 19.31 | 18.78 | qfq | 6,335,867 | 121,999,418 | -0.62% |
| 2024-07-26 | 19.25 | 19.51 | 19.16 | 19.43 | 18.89 | qfq | 6,350,420 | 123,002,849 | 1.15% |
| 2024-07-25 | 18.89 | 19.51 | 18.73 | 19.21 | 18.68 | qfq | 8,587,526 | 164,734,466 | 1.11% |
| 2024-07-24 | 19.30 | 19.44 | 18.90 | 19.00 | 18.48 | qfq | 9,297,038 | 177,623,390 | -1.76% |
| 2024-07-23 | 20.00 | 20.03 | 19.34 | 19.34 | 18.81 | qfq | 11,309,404 | 222,132,829 | -3.35% |
| 2024-07-22 | 20.08 | 20.18 | 19.80 | 20.01 | 19.46 | qfq | 8,336,970 | 166,359,077 | -0.65% |
| 2024-07-19 | 19.95 | 20.20 | 19.93 | 20.14 | 19.58 | qfq | 8,934,649 | 179,597,446 | 0.25% |
| 2024-07-18 | 20.49 | 20.51 | 19.82 | 20.09 | 19.54 | qfq | 14,672,484 | 294,275,888 | -1.90% |
| 2024-07-17 | 20.00 | 20.74 | 19.98 | 20.48 | 19.91 | qfq | 14,296,965 | 292,781,216 | 1.94% |
| 2024-07-16 | 19.84 | 20.12 | 19.74 | 20.09 | 19.54 | qfq | 7,034,431 | 140,487,897 | 0.85% |
| 2024-07-15 | 19.94 | 20.10 | 19.70 | 19.92 | 19.37 | qfq | 7,195,782 | 143,180,566 | -0.80% |
| 2024-07-12 | 20.20 | 20.33 | 20.03 | 20.08 | 19.53 | qfq | 8,359,862 | 168,594,074 | -0.99% |
| 2024-07-11 | 20.10 | 20.42 | 19.85 | 20.28 | 19.72 | qfq | 12,002,232 | 241,849,362 | 3.00% |
| 2024-07-10 | 19.65 | 20.12 | 19.55 | 19.69 | 19.15 | qfq | 9,220,315 | 182,985,527 | -0.76% |
| 2024-07-09 | 19.62 | 19.98 | 19.10 | 19.84 | 19.12 | qfq | 13,370,737 | 261,261,658 | 1.59% |
| 2024-07-08 | 19.88 | 19.99 | 19.45 | 19.53 | 18.82 | qfq | 11,246,794 | 220,314,535 | -2.06% |
| 2024-07-05 | 19.90 | 20.08 | 19.24 | 19.94 | 19.21 | qfq | 13,791,216 | 271,373,701 | -0.05% |
| 2024-07-04 | 20.33 | 20.37 | 19.61 | 19.95 | 19.22 | qfq | 14,853,746 | 296,064,869 | -1.38% |
| 2024-07-03 | 20.33 | 20.36 | 20.07 | 20.23 | 19.49 | qfq | 9,470,652 | 191,285,566 | -0.83% |
| 2024-07-02 | 20.75 | 20.95 | 20.27 | 20.40 | 19.66 | qfq | 13,992,908 | 286,985,555 | -1.92% |
| 2024-07-01 | 20.79 | 20.98 | 20.36 | 20.80 | 20.04 | qfq | 9,925,092 | 204,999,540 | -0.48% |
| 2024-06-28 | 20.68 | 21.12 | 20.60 | 20.90 | 20.14 | qfq | 10,502,800 | 220,248,033 | 0.67% |
| 2024-06-27 | 21.02 | 21.35 | 20.70 | 20.76 | 20.00 | qfq | 11,427,416 | 239,991,441 | -1.80% |
| 2024-06-26 | 20.12 | 21.30 | 19.88 | 21.14 | 20.37 | qfq | 21,510,115 | 446,201,498 | 5.07% |
| 2024-06-25 | 20.18 | 20.32 | 19.98 | 20.12 | 19.39 | qfq | 10,525,201 | 211,855,491 | 0.05% |
| 2024-06-24 | 20.44 | 20.58 | 20.10 | 20.11 | 19.38 | qfq | 11,941,729 | 242,044,694 | -2.80% |
| 2024-06-21 | 20.69 | 20.96 | 20.51 | 20.69 | 19.94 | qfq | 10,287,546 | 213,187,750 | 0.00% |
| 2024-06-20 | 21.38 | 21.38 | 20.67 | 20.69 | 19.94 | qfq | 17,082,615 | 357,305,053 | -3.27% |
| 2024-06-19 | 22.04 | 22.08 | 21.35 | 21.39 | 20.61 | qfq | 20,140,653 | 434,630,347 | -3.08% |
| 2024-06-18 | 22.00 | 22.13 | 21.92 | 22.07 | 21.27 | qfq | 10,028,074 | 220,865,489 | 0.23% |
| 2024-06-17 | 22.33 | 22.33 | 21.98 | 22.02 | 21.22 | qfq | 14,603,070 | 322,619,568 | -2.18% |
| 2024-06-14 | 22.35 | 22.58 | 22.23 | 22.51 | 21.69 | qfq | 9,244,470 | 207,135,814 | 0.36% |
| 2024-06-13 | 22.49 | 22.66 | 22.35 | 22.43 | 21.61 | qfq | 8,748,900 | 196,542,047 | -0.93% |
| 2024-06-12 | 22.24 | 22.79 | 22.22 | 22.64 | 21.82 | qfq | 14,394,207 | 325,255,495 | 1.07% |
| 2024-06-11 | 22.11 | 22.42 | 21.65 | 22.40 | 21.58 | qfq | 12,180,362 | 269,158,928 | 0.40% |
| 2024-06-07 | 22.36 | 22.57 | 21.99 | 22.31 | 21.50 | qfq | 13,752,916 | 305,833,615 | 0.22% |
| 2024-06-06 | 22.80 | 23.05 | 22.08 | 22.26 | 21.45 | qfq | 22,107,922 | 493,944,432 | -2.62% |
| 2024-06-05 | 23.33 | 23.65 | 22.81 | 22.86 | 22.03 | qfq | 15,160,900 | 351,415,003 | -2.64% |
| 2024-06-04 | 23.30 | 23.49 | 22.92 | 23.48 | 22.63 | qfq | 13,529,200 | 314,237,783 | 0.34% |
| 2024-06-03 | 23.20 | 23.58 | 22.92 | 23.40 | 22.55 | qfq | 17,045,422 | 397,488,368 | 1.21% |
| 2024-05-31 | 23.12 | 23.31 | 23.03 | 23.12 | 22.28 | qfq | 12,703,006 | 294,526,747 | 0.30% |
| 2024-05-30 | 23.00 | 23.28 | 22.75 | 23.05 | 22.21 | qfq | 12,457,622 | 286,587,347 | -0.65% |
| 2024-05-29 | 23.08 | 23.45 | 23.02 | 23.20 | 22.36 | qfq | 14,002,277 | 324,842,064 | -0.13% |
| 2024-05-28 | 23.67 | 23.68 | 23.01 | 23.23 | 22.38 | qfq | 17,360,558 | 403,061,342 | -1.86% |
| 2024-05-27 | 24.61 | 24.76 | 23.33 | 23.67 | 22.81 | qfq | 32,872,605 | 781,030,079 | -4.29% |
| 2024-05-24 | 24.99 | 25.25 | 24.71 | 24.73 | 23.83 | qfq | 18,259,515 | 454,333,673 | -1.47% |
| 2024-05-23 | 25.50 | 25.86 | 24.80 | 25.10 | 24.19 | qfq | 21,544,099 | 541,443,260 | -2.37% |
| 2024-05-22 | 25.28 | 25.80 | 25.11 | 25.71 | 24.77 | qfq | 22,529,127 | 574,200,862 | 1.62% |
| 2024-05-21 | 25.89 | 25.89 | 25.18 | 25.30 | 24.38 | qfq | 24,150,821 | 615,642,137 | -2.32% |
| 2024-05-20 | 25.30 | 26.40 | 24.80 | 25.90 | 24.96 | qfq | 44,836,943 | 1,151,447,349 | -1.22% |
| 2024-05-17 | 26.14 | 26.82 | 25.76 | 26.22 | 25.27 | qfq | 44,578,983 | 1,168,890,817 | 0.08% |
| 2024-05-16 | 26.19 | 26.52 | 25.91 | 26.20 | 25.25 | qfq | 42,892,041 | 1,123,908,100 | 0.04% |
| 2024-05-15 | 25.32 | 26.32 | 25.01 | 26.19 | 25.24 | qfq | 62,143,383 | 1,597,487,040 | 5.14% |
| 2024-05-14 | 25.33 | 25.70 | 24.76 | 24.91 | 24.00 | qfq | 47,714,221 | 1,199,008,776 | -0.88% |
| 2024-05-13 | 24.10 | 25.38 | 23.94 | 25.13 | 24.22 | qfq | 84,716,678 | 2,088,185,488 | 11.69% |
| 2024-05-10 | 22.89 | 23.30 | 22.43 | 22.50 | 21.68 | qfq | 17,197,849 | 389,077,014 | -1.79% |
| 2024-05-09 | 22.88 | 23.13 | 22.77 | 22.91 | 22.08 | qfq | 16,967,950 | 388,901,328 | -0.04% |
| 2024-05-08 | 23.45 | 23.45 | 22.83 | 22.92 | 22.09 | qfq | 13,595,277 | 312,970,371 | -2.88% |
| 2024-05-07 | 23.50 | 23.99 | 23.50 | 23.60 | 22.74 | qfq | 14,040,290 | 333,369,346 | 0.00% |
| 2024-05-06 | 23.89 | 24.08 | 23.48 | 23.60 | 22.74 | qfq | 15,117,580 | 359,124,671 | 0.68% |
| 2024-04-30 | 23.54 | 23.74 | 23.20 | 23.44 | 22.59 | qfq | 13,104,328 | 307,076,469 | -0.89% |
| 2024-04-29 | 23.28 | 23.83 | 23.26 | 23.65 | 22.79 | qfq | 17,483,734 | 413,066,260 | 2.65% |
| 2024-04-26 | 22.39 | 23.20 | 22.36 | 23.04 | 22.20 | qfq | 14,469,793 | 330,840,280 | 2.54% |
| 2024-04-25 | 22.25 | 22.67 | 22.11 | 22.47 | 21.65 | qfq | 10,440,822 | 234,048,899 | 0.54% |
| 2024-04-24 | 22.04 | 22.38 | 21.74 | 22.35 | 21.54 | qfq | 11,349,209 | 251,110,849 | 1.50% |
| 2024-04-23 | 22.24 | 22.45 | 22.00 | 22.02 | 21.22 | qfq | 11,517,348 | 255,039,314 | -0.81% |
| 2024-04-22 | 22.75 | 22.75 | 21.80 | 22.20 | 21.39 | qfq | 26,969,937 | 600,044,022 | -5.69% |
| 2024-04-19 | 23.16 | 23.65 | 23.08 | 23.54 | 22.68 | qfq | 12,587,918 | 294,981,562 | 0.86% |
| 2024-04-18 | 23.31 | 23.75 | 22.91 | 23.34 | 22.49 | qfq | 13,326,152 | 311,493,332 | -0.34% |
| 2024-04-17 | 22.83 | 23.42 | 22.83 | 23.42 | 22.57 | qfq | 13,006,861 | 302,612,256 | 3.49% |
| 2024-04-16 | 23.09 | 23.47 | 22.52 | 22.63 | 21.81 | qfq | 12,647,343 | 290,500,848 | -2.88% |
| 2024-04-15 | 22.85 | 23.76 | 22.85 | 23.30 | 22.45 | qfq | 13,893,475 | 324,051,273 | 1.57% |
| 2024-04-12 | 23.20 | 23.36 | 22.88 | 22.94 | 22.10 | qfq | 10,148,659 | 233,992,725 | -1.42% |
| 2024-04-11 | 22.99 | 23.68 | 22.94 | 23.27 | 22.42 | qfq | 10,987,070 | 257,516,415 | 0.56% |
| 2024-04-10 | 24.00 | 24.00 | 23.00 | 23.14 | 22.30 | qfq | 12,916,930 | 301,837,056 | -3.74% |
| 2024-04-09 | 23.70 | 24.15 | 23.48 | 24.04 | 23.16 | qfq | 9,645,814 | 229,945,950 | 2.08% |
| 2024-04-08 | 24.06 | 24.06 | 23.55 | 23.55 | 22.69 | qfq | 12,104,451 | 287,401,029 | -2.40% |
| 2024-04-03 | 24.66 | 24.70 | 23.97 | 24.13 | 23.25 | qfq | 14,870,700 | 359,622,249 | -2.86% |
| 2024-04-02 | 25.19 | 25.28 | 24.53 | 24.84 | 23.94 | qfq | 13,966,626 | 346,357,318 | -1.74% |
| 2024-04-01 | 24.44 | 25.33 | 24.34 | 25.28 | 24.36 | qfq | 18,149,144 | 452,394,839 | 3.99% |
| 2024-03-29 | 24.40 | 24.55 | 23.75 | 24.31 | 23.42 | qfq | 14,593,613 | 351,326,878 | -0.65% |
| 2024-03-28 | 24.10 | 24.80 | 24.08 | 24.47 | 23.58 | qfq | 18,483,288 | 453,098,239 | 1.33% |
| 2024-03-27 | 25.00 | 25.18 | 24.11 | 24.15 | 23.27 | qfq | 21,004,189 | 515,643,692 | -3.78% |
| 2024-03-26 | 25.20 | 25.46 | 24.53 | 25.10 | 24.19 | qfq | 25,063,044 | 625,027,619 | -1.26% |
| 2024-03-25 | 27.44 | 27.50 | 25.39 | 25.42 | 24.49 | qfq | 40,651,442 | 1,067,240,496 | -5.11% |
| 2024-03-22 | 26.22 | 27.09 | 25.75 | 26.79 | 25.81 | qfq | 41,866,525 | 1,106,866,350 | 2.21% |
| 2024-03-21 | 26.88 | 27.12 | 26.18 | 26.21 | 25.26 | qfq | 37,907,477 | 1,003,621,359 | -1.39% |
| 2024-03-20 | 24.99 | 26.58 | 24.99 | 26.58 | 25.61 | qfq | 52,519,032 | 1,366,750,053 | 6.36% |
| 2024-03-19 | 25.25 | 25.91 | 24.98 | 24.99 | 24.08 | qfq | 37,215,018 | 948,922,268 | -0.44% |
| 2024-03-18 | 24.53 | 25.20 | 24.34 | 25.10 | 24.19 | qfq | 23,136,012 | 573,403,150 | 2.83% |
| 2024-03-15 | 24.40 | 24.54 | 24.00 | 24.41 | 23.52 | qfq | 14,585,499 | 354,037,744 | -0.41% |
| 2024-03-14 | 24.65 | 24.84 | 24.19 | 24.51 | 23.62 | qfq | 18,888,989 | 463,161,014 | -1.80% |
| 2024-03-13 | 24.87 | 25.38 | 24.67 | 24.96 | 24.05 | qfq | 27,681,127 | 693,067,317 | 0.36% |
| 2024-03-12 | 24.65 | 24.91 | 24.31 | 24.87 | 23.96 | qfq | 21,135,793 | 521,613,902 | 1.43% |
| 2024-03-11 | 24.14 | 24.64 | 23.94 | 24.52 | 23.63 | qfq | 20,068,749 | 488,392,317 | 1.45% |
| 2024-03-08 | 23.95 | 24.31 | 23.80 | 24.17 | 23.29 | qfq | 14,134,397 | 339,975,749 | 0.92% |
| 2024-03-07 | 24.85 | 24.98 | 23.87 | 23.95 | 23.08 | qfq | 22,106,007 | 538,018,063 | -3.47% |
| 2024-03-06 | 24.73 | 25.15 | 24.52 | 24.81 | 23.91 | qfq | 15,823,769 | 393,431,719 | -0.28% |
| 2024-03-05 | 25.00 | 25.30 | 24.63 | 24.88 | 23.97 | qfq | 20,177,071 | 503,335,082 | -1.27% |
| 2024-03-04 | 25.50 | 25.64 | 24.79 | 25.20 | 24.28 | qfq | 28,373,130 | 713,278,713 | -1.68% |
| 2024-03-01 | 24.87 | 25.81 | 24.55 | 25.63 | 24.70 | qfq | 36,614,966 | 920,592,310 | 3.43% |
| 2024-02-29 | 23.50 | 24.79 | 23.40 | 24.78 | 23.88 | qfq | 36,030,555 | 875,354,287 | 6.26% |
| 2024-02-28 | 24.82 | 25.09 | 23.31 | 23.32 | 22.47 | qfq | 38,491,399 | 935,949,910 | -6.04% |
| 2024-02-27 | 23.62 | 24.88 | 23.56 | 24.82 | 23.92 | qfq | 27,930,975 | 679,650,273 | 4.33% |
| 2024-02-26 | 24.01 | 24.18 | 23.46 | 23.79 | 22.92 | qfq | 24,893,253 | 592,188,824 | -1.49% |
| 2024-02-23 | 24.00 | 24.15 | 23.46 | 24.15 | 23.27 | qfq | 24,784,633 | 592,367,750 | 1.09% |
| 2024-02-22 | 23.27 | 24.02 | 23.22 | 23.89 | 23.02 | qfq | 18,217,002 | 432,704,576 | 1.36% |
| 2024-02-21 | 23.21 | 24.21 | 23.05 | 23.57 | 22.71 | qfq | 25,883,521 | 612,747,426 | -0.63% |
| 2024-02-20 | 23.95 | 24.02 | 23.27 | 23.72 | 22.86 | qfq | 20,621,713 | 487,155,352 | -0.96% |
| 2024-02-19 | 24.18 | 24.28 | 23.50 | 23.95 | 23.08 | qfq | 26,087,780 | 623,819,655 | 1.83% |
| 2024-02-08 | 23.00 | 23.53 | 22.46 | 23.52 | 22.66 | qfq | 24,204,549 | 558,953,807 | 3.20% |
| 2024-02-07 | 22.33 | 22.82 | 22.10 | 22.79 | 21.96 | qfq | 25,109,563 | 565,368,356 | 1.92% |
| 2024-02-06 | 20.03 | 22.37 | 19.86 | 22.36 | 21.55 | qfq | 24,633,993 | 527,480,284 | 9.61% |
| 2024-02-05 | 20.71 | 20.88 | 19.22 | 20.40 | 19.66 | qfq | 23,824,030 | 479,958,990 | -2.67% |
| 2024-02-02 | 21.72 | 22.20 | 20.00 | 20.96 | 20.20 | qfq | 23,018,371 | 488,500,160 | -3.59% |
| 2024-02-01 | 21.34 | 22.25 | 20.61 | 21.74 | 20.95 | qfq | 18,894,957 | 407,420,234 | 1.59% |
| 2024-01-31 | 21.58 | 22.14 | 21.40 | 21.40 | 20.62 | qfq | 18,061,014 | 393,704,381 | -1.34% |
| 2024-01-30 | 22.33 | 22.47 | 21.62 | 21.69 | 20.90 | qfq | 15,047,068 | 330,946,914 | -3.17% |
| 2024-01-29 | 22.77 | 23.01 | 22.23 | 22.40 | 21.58 | qfq | 16,970,698 | 381,805,085 | -1.84% |
| 2024-01-26 | 23.07 | 23.41 | 22.75 | 22.82 | 21.99 | qfq | 22,091,441 | 507,907,115 | -1.72% |
| 2024-01-25 | 22.37 | 23.28 | 22.15 | 23.22 | 22.37 | qfq | 29,697,568 | 677,280,616 | 2.74% |
| 2024-01-24 | 22.75 | 22.95 | 21.92 | 22.60 | 21.78 | qfq | 32,019,571 | 715,679,527 | 3.34% |
| 2024-01-23 | 21.01 | 22.03 | 20.95 | 21.87 | 21.07 | qfq | 20,859,401 | 450,486,819 | 3.50% |
| 2024-01-22 | 22.02 | 22.28 | 20.95 | 21.13 | 20.36 | qfq | 19,329,363 | 417,157,200 | -5.03% |
| 2024-01-19 | 22.22 | 22.75 | 21.83 | 22.25 | 21.44 | qfq | 29,635,206 | 662,653,400 | 2.39% |
| 2024-01-18 | 21.44 | 21.83 | 20.93 | 21.73 | 20.94 | qfq | 19,904,919 | 424,353,952 | 0.84% |
| 2024-01-17 | 22.00 | 22.10 | 21.54 | 21.55 | 20.77 | qfq | 10,240,324 | 223,711,489 | -2.53% |
| 2024-01-16 | 21.94 | 22.13 | 21.61 | 22.11 | 21.30 | qfq | 17,438,041 | 380,676,837 | 0.36% |
| 2024-01-15 | 22.40 | 22.67 | 22.00 | 22.03 | 21.23 | qfq | 19,946,080 | 444,291,802 | -1.83% |
| 2024-01-12 | 22.90 | 22.95 | 22.34 | 22.44 | 21.62 | qfq | 21,253,035 | 479,549,111 | -2.31% |
| 2024-01-11 | 22.53 | 23.15 | 22.30 | 22.97 | 22.13 | qfq | 21,878,637 | 498,646,959 | 2.13% |
| 2024-01-10 | 23.00 | 23.00 | 22.32 | 22.49 | 21.67 | qfq | 17,564,462 | 396,746,705 | -2.72% |
| 2024-01-09 | 23.63 | 23.74 | 22.76 | 23.12 | 22.28 | qfq | 24,594,478 | 570,382,193 | -1.78% |
| 2024-01-08 | 24.00 | 24.22 | 23.42 | 23.54 | 22.68 | qfq | 16,858,466 | 399,405,363 | -2.57% |
| 2024-01-05 | 24.91 | 24.92 | 24.01 | 24.16 | 23.28 | qfq | 18,234,558 | 445,874,411 | -3.40% |
| 2024-01-04 | 25.36 | 25.36 | 24.82 | 25.01 | 24.10 | qfq | 15,766,638 | 394,196,113 | -1.88% |
| 2024-01-03 | 24.83 | 25.70 | 24.62 | 25.49 | 24.56 | qfq | 27,790,231 | 702,397,795 | 2.08% |
| 2024-01-02 | 25.38 | 25.60 | 24.91 | 24.97 | 24.06 | qfq | 21,644,915 | 544,225,276 | -0.91% |
| 2023-12-29 | 24.71 | 25.65 | 24.64 | 25.20 | 24.28 | qfq | 32,015,585 | 808,243,936 | 1.57% |
| 2023-12-28 | 24.40 | 25.03 | 24.21 | 24.81 | 23.91 | qfq | 30,980,062 | 765,844,429 | 1.27% |
| 2023-12-27 | 25.18 | 25.34 | 24.40 | 24.50 | 23.61 | qfq | 17,154,731 | 422,202,488 | -2.12% |
| 2023-12-26 | 26.02 | 26.19 | 24.95 | 25.03 | 24.12 | qfq | 17,372,862 | 439,888,283 | -2.95% |
| 2023-12-25 | 25.60 | 26.28 | 25.18 | 25.79 | 24.85 | qfq | 22,223,899 | 571,075,869 | 0.74% |
| 2023-12-22 | 27.59 | 27.65 | 25.30 | 25.60 | 24.67 | qfq | 39,502,424 | 1,038,092,531 | -7.58% |
| 2023-12-21 | 27.40 | 27.94 | 27.20 | 27.70 | 26.69 | qfq | 13,798,974 | 380,718,757 | -0.04% |
| 2023-12-20 | 28.68 | 28.89 | 27.61 | 27.71 | 26.70 | qfq | 14,437,720 | 403,301,347 | -3.28% |
| 2023-12-19 | 28.53 | 29.05 | 28.15 | 28.65 | 27.61 | qfq | 16,244,567 | 464,534,840 | 0.39% |
| 2023-12-18 | 28.77 | 29.33 | 28.45 | 28.54 | 27.50 | qfq | 15,954,945 | 457,668,510 | -2.53% |
| 2023-12-15 | 29.53 | 29.99 | 28.36 | 29.28 | 28.21 | qfq | 33,581,924 | 982,973,462 | 0.62% |
| 2023-12-14 | 30.44 | 30.60 | 28.90 | 29.10 | 28.04 | qfq | 39,080,268 | 1,159,846,650 | -5.18% |
| 2023-12-13 | 30.09 | 31.31 | 30.01 | 30.69 | 29.57 | qfq | 27,810,691 | 855,723,731 | 1.62% |
| 2023-12-12 | 30.33 | 30.72 | 29.82 | 30.20 | 29.10 | qfq | 23,256,142 | 700,465,426 | -0.13% |
| 2023-12-11 | 29.98 | 31.32 | 29.75 | 30.24 | 29.14 | qfq | 30,556,003 | 930,999,022 | -0.07% |
| 2023-12-08 | 29.47 | 30.95 | 29.30 | 30.26 | 29.16 | qfq | 36,167,930 | 1,085,830,243 | 1.68% |
| 2023-12-07 | 28.56 | 29.98 | 28.05 | 29.76 | 28.68 | qfq | 38,377,638 | 1,115,242,485 | 3.69% |
| 2023-12-06 | 27.10 | 29.05 | 26.72 | 28.70 | 27.66 | qfq | 41,189,589 | 1,159,420,905 | 4.02% |
| 2023-12-05 | 26.96 | 29.25 | 26.31 | 27.59 | 26.59 | qfq | 33,593,095 | 920,524,578 | 1.96% |
| 2023-12-04 | 26.75 | 27.50 | 26.49 | 27.06 | 26.07 | qfq | 16,487,978 | 446,051,458 | 0.59% |
| 2023-12-01 | 25.84 | 27.15 | 25.73 | 26.90 | 25.92 | qfq | 23,974,016 | 636,029,349 | 4.22% |
| 2023-11-30 | 25.75 | 26.15 | 25.65 | 25.81 | 24.87 | qfq | 7,884,278 | 203,786,011 | -0.12% |
| 2023-11-29 | 26.10 | 26.17 | 25.70 | 25.84 | 24.90 | qfq | 9,426,330 | 244,653,605 | -0.65% |
| 2023-11-28 | 26.25 | 26.25 | 25.75 | 26.01 | 25.06 | qfq | 14,074,629 | 364,722,810 | -1.03% |
| 2023-11-27 | 26.58 | 26.61 | 25.93 | 26.28 | 25.32 | qfq | 15,551,789 | 407,191,444 | -2.45% |
| 2023-11-24 | 27.45 | 27.80 | 26.77 | 26.94 | 25.96 | qfq | 15,340,724 | 416,837,001 | -2.07% |
| 2023-11-23 | 27.65 | 27.73 | 26.83 | 27.51 | 26.51 | qfq | 17,553,915 | 478,779,038 | -2.00% |
| 2023-11-22 | 27.68 | 28.43 | 27.61 | 28.07 | 27.05 | qfq | 21,024,391 | 590,152,380 | 0.61% |
| 2023-11-21 | 27.78 | 28.37 | 27.61 | 27.90 | 26.88 | qfq | 20,374,805 | 570,480,756 | 0.69% |
| 2023-11-20 | 27.88 | 28.18 | 27.57 | 27.71 | 26.70 | qfq | 14,114,580 | 391,628,933 | -0.93% |
| 2023-11-17 | 27.95 | 28.38 | 27.73 | 27.97 | 26.95 | qfq | 10,373,200 | 289,607,024 | -0.53% |
| 2023-11-16 | 28.26 | 28.59 | 27.81 | 28.12 | 27.10 | qfq | 12,496,125 | 351,569,691 | -0.85% |
| 2023-11-15 | 28.74 | 28.75 | 28.08 | 28.36 | 27.33 | qfq | 10,702,938 | 302,867,365 | -0.39% |
| 2023-11-14 | 28.50 | 28.89 | 28.30 | 28.47 | 27.43 | qfq | 9,678,136 | 275,909,724 | -0.94% |
| 2023-11-13 | 29.08 | 29.29 | 28.51 | 28.74 | 27.69 | qfq | 12,489,159 | 360,419,264 | -0.03% |
| 2023-11-10 | 28.82 | 29.25 | 28.21 | 28.75 | 27.70 | qfq | 12,772,582 | 365,883,457 | -1.03% |
| 2023-11-09 | 28.90 | 29.33 | 28.59 | 29.05 | 27.99 | qfq | 18,597,808 | 538,121,198 | -0.68% |
| 2023-11-08 | 27.89 | 30.04 | 27.89 | 29.25 | 28.18 | qfq | 38,042,995 | 1,116,918,342 | 3.72% |
| 2023-11-07 | 28.30 | 28.68 | 27.86 | 28.20 | 27.17 | qfq | 17,662,669 | 499,208,449 | -0.35% |
| 2023-11-06 | 26.00 | 28.46 | 25.92 | 28.30 | 27.27 | qfq | 35,679,822 | 982,636,946 | 9.95% |
| 2023-11-03 | 25.21 | 26.09 | 24.80 | 25.74 | 24.80 | qfq | 11,059,473 | 282,436,582 | 0.74% |
| 2023-11-02 | 25.32 | 26.21 | 25.16 | 25.55 | 24.62 | qfq | 17,408,746 | 448,598,959 | 1.19% |
| 2023-11-01 | 25.30 | 25.88 | 25.02 | 25.25 | 24.33 | qfq | 10,323,623 | 262,157,726 | -0.16% |
| 2023-10-31 | 25.60 | 25.97 | 25.00 | 25.29 | 24.37 | qfq | 11,741,331 | 297,547,739 | -0.28% |
| 2023-10-30 | 25.00 | 25.45 | 24.77 | 25.36 | 24.44 | qfq | 11,774,496 | 296,290,810 | 0.96% |
| 2023-10-27 | 24.40 | 25.35 | 24.05 | 25.12 | 24.21 | qfq | 12,523,855 | 310,043,290 | 2.32% |
| 2023-10-26 | 24.37 | 24.85 | 24.23 | 24.55 | 23.66 | qfq | 12,877,827 | 316,139,663 | 0.49% |
| 2023-10-25 | 26.21 | 26.22 | 24.32 | 24.43 | 23.54 | qfq | 27,448,049 | 680,884,962 | -5.68% |
| 2023-10-24 | 25.50 | 26.19 | 25.34 | 25.90 | 24.96 | qfq | 9,249,983 | 239,042,545 | 2.21% |
| 2023-10-23 | 25.80 | 25.88 | 25.06 | 25.34 | 24.42 | qfq | 6,544,500 | 165,997,014 | -2.12% |
| 2023-10-20 | 26.28 | 26.43 | 25.79 | 25.89 | 24.95 | qfq | 6,541,841 | 170,129,263 | -1.56% |
| 2023-10-19 | 26.39 | 26.73 | 26.23 | 26.30 | 25.34 | qfq | 4,179,424 | 110,840,356 | -0.72% |
| 2023-10-18 | 26.92 | 26.99 | 26.18 | 26.49 | 25.53 | qfq | 4,930,700 | 130,632,284 | -1.71% |
| 2023-10-17 | 27.00 | 27.29 | 26.87 | 26.95 | 25.97 | qfq | 4,652,109 | 125,823,091 | -0.19% |
| 2023-10-16 | 27.52 | 27.62 | 26.80 | 27.00 | 26.02 | qfq | 5,953,200 | 161,398,506 | -1.71% |
| 2023-10-13 | 28.16 | 28.28 | 27.30 | 27.47 | 26.47 | qfq | 9,627,955 | 265,322,981 | -3.04% |
| 2023-10-12 | 28.80 | 28.90 | 28.16 | 28.33 | 27.30 | qfq | 5,246,712 | 148,828,492 | -1.29% |
| 2023-10-11 | 28.03 | 28.94 | 27.83 | 28.70 | 27.66 | qfq | 10,553,471 | 301,698,495 | 2.87% |
| 2023-10-10 | 27.79 | 28.14 | 27.71 | 27.90 | 26.88 | qfq | 5,720,430 | 159,787,154 | 0.76% |
| 2023-10-09 | 28.16 | 28.26 | 27.45 | 27.69 | 26.68 | qfq | 10,521,324 | 291,873,638 | -2.19% |
| 2023-09-28 | 28.39 | 28.42 | 27.96 | 28.31 | 27.28 | qfq | 7,952,414 | 224,568,380 | 0.14% |
| 2023-09-27 | 27.71 | 28.50 | 27.50 | 28.27 | 27.24 | qfq | 10,674,931 | 300,039,719 | 1.73% |
| 2023-09-26 | 26.97 | 28.00 | 26.90 | 27.79 | 26.78 | qfq | 14,511,250 | 401,296,368 | 3.23% |
| 2023-09-25 | 27.50 | 27.53 | 26.60 | 26.92 | 25.94 | qfq | 8,281,200 | 223,005,914 | -1.72% |
| 2023-09-22 | 26.52 | 27.57 | 26.41 | 27.39 | 26.39 | qfq | 8,223,671 | 223,533,205 | 3.44% |
| 2023-09-21 | 26.82 | 26.95 | 26.45 | 26.48 | 25.52 | qfq | 7,438,300 | 198,370,382 | -1.23% |
| 2023-09-20 | 26.88 | 27.20 | 26.81 | 26.81 | 25.83 | qfq | 5,264,446 | 142,074,097 | -0.70% |
| 2023-09-19 | 27.82 | 27.82 | 26.93 | 27.00 | 26.02 | qfq | 10,637,841 | 288,960,710 | -2.42% |
| 2023-09-18 | 27.65 | 28.05 | 27.29 | 27.67 | 26.66 | qfq | 5,995,956 | 166,421,221 | 0.07% |
| 2023-09-15 | 27.83 | 28.19 | 27.54 | 27.65 | 26.64 | qfq | 8,456,867 | 235,929,713 | -0.61% |
| 2023-09-14 | 27.81 | 28.00 | 27.57 | 27.82 | 26.81 | qfq | 5,971,312 | 165,765,509 | -0.39% |
| 2023-09-13 | 28.42 | 28.50 | 27.71 | 27.93 | 26.91 | qfq | 6,204,370 | 173,652,768 | -1.93% |
| 2023-09-12 | 28.99 | 29.03 | 28.37 | 28.48 | 27.44 | qfq | 7,751,818 | 222,347,076 | -1.79% |
| 2023-09-11 | 28.25 | 29.20 | 28.19 | 29.00 | 27.94 | qfq | 11,387,245 | 327,564,022 | 3.57% |
| 2023-09-08 | 28.18 | 28.30 | 27.64 | 28.00 | 26.98 | qfq | 6,889,502 | 192,297,482 | -0.78% |
| 2023-09-07 | 28.85 | 28.90 | 28.16 | 28.22 | 27.19 | qfq | 9,457,516 | 269,076,334 | -2.29% |
| 2023-09-06 | 29.15 | 29.21 | 28.75 | 28.88 | 27.83 | qfq | 7,328,400 | 211,912,895 | -1.63% |
| 2023-09-05 | 29.64 | 29.65 | 29.21 | 29.36 | 28.29 | qfq | 7,247,975 | 213,042,829 | -1.14% |
| 2023-09-04 | 29.47 | 29.83 | 29.32 | 29.70 | 28.62 | qfq | 8,181,742 | 242,233,684 | 0.78% |
| 2023-09-01 | 29.41 | 29.74 | 29.22 | 29.47 | 28.40 | qfq | 5,900,448 | 173,588,208 | -0.24% |
| 2023-08-31 | 29.75 | 30.06 | 29.50 | 29.54 | 28.46 | qfq | 7,073,709 | 210,006,506 | -1.34% |
| 2023-08-30 | 29.75 | 30.20 | 29.48 | 29.94 | 28.85 | qfq | 10,190,591 | 305,109,283 | 1.39% |
| 2023-08-29 | 28.67 | 29.78 | 28.55 | 29.53 | 28.45 | qfq | 11,490,554 | 337,741,915 | 2.61% |
| 2023-08-28 | 30.38 | 30.79 | 28.71 | 28.78 | 27.73 | qfq | 14,205,920 | 418,099,461 | 0.42% |
| 2023-08-25 | 28.90 | 29.15 | 28.49 | 28.66 | 27.62 | qfq | 9,158,652 | 263,198,294 | -1.85% |
| 2023-08-24 | 29.00 | 29.73 | 28.76 | 29.20 | 28.14 | qfq | 10,838,854 | 317,352,222 | 1.57% |
| 2023-08-23 | 29.29 | 29.29 | 28.70 | 28.75 | 27.70 | qfq | 8,019,375 | 232,499,243 | -1.94% |
| 2023-08-22 | 29.18 | 29.50 | 28.44 | 29.32 | 28.25 | qfq | 14,921,483 | 431,676,832 | 1.38% |
| 2023-08-21 | 29.14 | 29.75 | 28.92 | 28.92 | 27.87 | qfq | 10,046,176 | 294,318,883 | -1.03% |
| 2023-08-18 | 30.69 | 30.84 | 29.20 | 29.22 | 28.16 | qfq | 25,069,543 | 744,868,082 | -6.08% |
| 2023-08-17 | 30.83 | 31.29 | 30.18 | 31.11 | 29.98 | qfq | 12,506,479 | 385,934,248 | 1.63% |
| 2023-08-16 | 32.07 | 32.20 | 30.25 | 30.61 | 29.50 | qfq | 22,926,112 | 707,964,298 | -5.09% |
| 2023-08-15 | 33.27 | 33.30 | 32.01 | 32.25 | 31.08 | qfq | 10,558,410 | 341,755,402 | -3.07% |
| 2023-08-14 | 32.50 | 33.32 | 32.37 | 33.27 | 32.06 | qfq | 6,601,139 | 217,379,321 | 1.09% |
| 2023-08-11 | 33.48 | 33.99 | 32.90 | 32.91 | 31.71 | qfq | 5,608,229 | 186,816,552 | -1.70% |
| 2023-08-10 | 33.58 | 33.94 | 33.22 | 33.48 | 32.26 | qfq | 5,102,342 | 171,185,442 | -0.30% |
| 2023-08-09 | 34.30 | 34.47 | 33.44 | 33.58 | 32.36 | qfq | 8,807,369 | 298,223,259 | -2.16% |
| 2023-08-08 | 34.70 | 35.17 | 34.17 | 34.32 | 33.07 | qfq | 9,734,696 | 337,087,132 | -1.63% |
| 2023-08-07 | 34.30 | 35.03 | 33.81 | 34.89 | 33.62 | qfq | 15,665,450 | 541,643,535 | 1.13% |
| 2023-08-04 | 32.80 | 34.80 | 32.52 | 34.50 | 33.24 | qfq | 25,144,919 | 856,438,359 | 6.09% |
| 2023-08-03 | 32.45 | 33.11 | 32.35 | 32.52 | 31.34 | qfq | 8,384,374 | 273,291,981 | 0.37% |
| 2023-08-02 | 33.70 | 33.94 | 32.11 | 32.40 | 31.22 | qfq | 21,827,569 | 714,261,306 | -4.48% |
| 2023-08-01 | 34.60 | 35.06 | 33.78 | 33.92 | 32.68 | qfq | 10,955,493 | 374,517,653 | -1.28% |
| 2023-07-31 | 33.73 | 35.87 | 33.46 | 34.36 | 33.11 | qfq | 20,744,176 | 719,181,656 | 2.17% |
| 2023-07-28 | 33.39 | 34.29 | 32.86 | 33.63 | 32.41 | qfq | 13,661,862 | 461,453,276 | 0.27% |
| 2023-07-27 | 34.00 | 34.35 | 33.10 | 33.54 | 32.32 | qfq | 14,354,025 | 481,853,349 | -3.57% |
| 2023-07-26 | 35.00 | 35.10 | 32.75 | 34.78 | 33.51 | qfq | 17,010,134 | 574,180,173 | 0.87% |
| 2023-07-25 | 33.50 | 35.10 | 33.30 | 34.48 | 33.22 | qfq | 20,570,903 | 705,820,164 | 4.04% |
| 2023-07-24 | 32.37 | 33.31 | 32.10 | 33.14 | 31.93 | qfq | 8,665,639 | 284,628,346 | 1.50% |
| 2023-07-21 | 33.05 | 33.39 | 32.29 | 32.65 | 31.46 | qfq | 7,873,701 | 257,659,893 | -1.21% |
| 2023-07-20 | 34.16 | 34.20 | 32.91 | 33.05 | 31.85 | qfq | 9,044,275 | 302,139,023 | -3.28% |
| 2023-07-19 | 33.42 | 34.62 | 33.25 | 34.17 | 32.93 | qfq | 9,963,057 | 339,234,859 | 2.31% |
| 2023-07-18 | 33.88 | 33.88 | 33.13 | 33.40 | 32.18 | qfq | 7,254,565 | 242,834,689 | -0.62% |