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
蓝思科技300433.SZ
最近收盘价34.242026-07-17
最近交易日2026-07-17
成交量（股）149,372,540
成交额（元）5,310,461,401
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-26 | 2026-07-06 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-22 | 2025-10-28 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-10 | 2025-06-18 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-19 | 2024-06-26 | cash_dividend | 0.3 | — | — | — | 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 | 38.20 | 38.39 | 33.83 | 34.24 | 34.24 | qfq | 149,372,540 | 5,310,461,401 | -10.60% |
| 2026-07-16 | 39.00 | 40.92 | 37.72 | 38.30 | 38.30 | qfq | 111,331,681 | 4,376,001,785 | -1.31% |
| 2026-07-15 | 40.38 | 40.70 | 38.72 | 38.81 | 38.81 | qfq | 74,233,945 | 2,943,738,282 | -3.75% |
| 2026-07-14 | 39.59 | 40.82 | 38.12 | 40.32 | 40.32 | qfq | 110,972,000 | 4,391,561,032 | 2.00% |
| 2026-07-13 | 42.85 | 43.32 | 39.49 | 39.53 | 39.53 | qfq | 135,992,830 | 5,589,100,784 | -9.42% |
| 2026-07-10 | 46.33 | 47.12 | 43.60 | 43.64 | 43.64 | qfq | 147,441,966 | 6,702,278,391 | -6.61% |
| 2026-07-09 | 46.35 | 46.89 | 43.63 | 46.73 | 46.73 | qfq | 178,547,402 | 8,066,293,765 | 1.48% |
| 2026-07-08 | 51.07 | 51.34 | 45.06 | 46.05 | 46.05 | qfq | 187,154,218 | 8,928,771,363 | -11.19% |
| 2026-07-07 | 51.37 | 53.20 | 50.70 | 51.85 | 51.85 | qfq | 122,627,195 | 6,376,705,992 | 1.05% |
| 2026-07-06 | 51.30 | 53.28 | 50.08 | 51.31 | 51.31 | qfq | 110,238,421 | 5,695,024,791 | -2.12% |
| 2026-07-03 | 51.21 | 53.38 | 50.00 | 52.42 | 51.97 | qfq | 132,989,848 | 6,934,764,506 | 3.41% |
| 2026-07-02 | 51.30 | 54.55 | 49.78 | 50.69 | 50.26 | qfq | 142,795,157 | 7,444,093,495 | -5.11% |
| 2026-07-01 | 53.80 | 56.41 | 52.68 | 53.42 | 52.96 | qfq | 155,020,302 | 8,439,058,775 | -0.45% |
| 2026-06-30 | 52.00 | 54.80 | 49.69 | 53.66 | 53.20 | qfq | 166,213,739 | 8,751,338,072 | 3.53% |
| 2026-06-29 | 56.58 | 57.00 | 50.40 | 51.83 | 51.39 | qfq | 195,038,958 | 10,291,544,095 | -6.76% |
| 2026-06-26 | 54.32 | 57.48 | 53.00 | 55.59 | 55.11 | qfq | 185,735,447 | 10,337,807,545 | -0.23% |
| 2026-06-25 | 53.86 | 58.50 | 52.82 | 55.72 | 55.24 | qfq | 214,299,938 | 12,035,081,412 | 5.29% |
| 2026-06-24 | 52.26 | 53.96 | 50.39 | 52.92 | 52.47 | qfq | 174,607,743 | 9,099,378,349 | -0.75% |
| 2026-06-23 | 53.80 | 56.25 | 52.51 | 53.32 | 52.86 | qfq | 190,309,330 | 10,301,230,239 | -0.91% |
| 2026-06-22 | 56.89 | 57.10 | 53.40 | 53.81 | 53.35 | qfq | 249,635,556 | 13,713,073,237 | -3.51% |
| 2026-06-18 | 51.24 | 58.01 | 51.24 | 55.77 | 55.29 | qfq | 216,035,789 | 11,936,598,830 | 8.90% |
| 2026-06-17 | 47.80 | 51.65 | 47.80 | 51.21 | 50.77 | qfq | 197,020,110 | 9,939,845,758 | 5.92% |
| 2026-06-16 | 45.33 | 50.60 | 45.30 | 48.35 | 47.94 | qfq | 240,655,989 | 11,697,048,307 | 5.15% |
| 2026-06-15 | 43.10 | 46.46 | 42.18 | 45.98 | 45.59 | qfq | 232,050,022 | 10,374,475,800 | 11.76% |
| 2026-06-12 | 44.00 | 47.55 | 41.13 | 41.14 | 40.79 | qfq | 231,256,368 | 10,273,850,661 | -3.61% |
| 2026-06-11 | 41.18 | 42.93 | 40.62 | 42.68 | 42.31 | qfq | 139,133,202 | 5,779,372,650 | 1.35% |
| 2026-06-10 | 43.52 | 43.80 | 40.80 | 42.11 | 41.75 | qfq | 180,096,651 | 7,634,727,141 | -5.96% |
| 2026-06-09 | 43.41 | 45.24 | 40.76 | 44.78 | 44.40 | qfq | 208,971,089 | 9,040,476,954 | 5.02% |
| 2026-06-08 | 43.20 | 45.40 | 42.57 | 42.64 | 42.28 | qfq | 198,413,457 | 8,713,719,512 | -6.51% |
| 2026-06-05 | 43.11 | 47.79 | 41.99 | 45.61 | 45.22 | qfq | 230,143,629 | 10,299,055,682 | 4.51% |
| 2026-06-04 | 44.03 | 45.17 | 43.05 | 43.64 | 43.27 | qfq | 177,939,117 | 7,822,104,610 | -1.69% |
| 2026-06-03 | 41.10 | 46.80 | 40.29 | 44.39 | 44.01 | qfq | 285,856,322 | 12,559,861,238 | 7.66% |
| 2026-06-02 | 41.68 | 43.00 | 40.30 | 41.23 | 40.88 | qfq | 173,026,252 | 7,225,102,605 | -1.43% |
| 2026-06-01 | 40.71 | 42.88 | 39.90 | 41.83 | 41.47 | qfq | 215,900,180 | 9,015,170,295 | 3.28% |
| 2026-05-29 | 39.90 | 41.30 | 38.13 | 40.50 | 40.15 | qfq | 197,924,678 | 7,877,630,377 | 0.67% |
| 2026-05-28 | 39.80 | 41.70 | 39.50 | 40.23 | 39.89 | qfq | 191,841,303 | 7,809,136,038 | -0.12% |
| 2026-05-27 | 38.10 | 41.00 | 37.45 | 40.28 | 39.94 | qfq | 216,389,646 | 8,463,095,933 | 4.68% |
| 2026-05-26 | 39.01 | 39.36 | 37.40 | 38.48 | 38.15 | qfq | 157,208,396 | 6,018,157,638 | -2.63% |
| 2026-05-25 | 38.60 | 40.47 | 38.60 | 39.52 | 39.18 | qfq | 219,945,276 | 8,700,604,120 | 2.92% |
| 2026-05-22 | 35.86 | 38.55 | 35.26 | 38.40 | 38.07 | qfq | 222,087,983 | 8,235,808,884 | 5.18% |
| 2026-05-21 | 36.99 | 38.12 | 35.75 | 36.51 | 36.20 | qfq | 236,390,082 | 8,738,735,650 | 0.55% |
| 2026-05-20 | 37.20 | 37.48 | 36.10 | 36.31 | 36.00 | qfq | 190,934,034 | 6,972,527,093 | -4.35% |
| 2026-05-19 | 38.00 | 39.42 | 37.01 | 37.96 | 37.64 | qfq | 239,976,356 | 9,176,450,373 | -1.91% |
| 2026-05-18 | 35.35 | 40.50 | 34.40 | 38.70 | 38.37 | qfq | 322,178,348 | 12,021,222,953 | 13.12% |
| 2026-05-15 | 34.00 | 35.00 | 33.16 | 34.21 | 33.92 | qfq | 262,600,407 | 8,942,871,967 | 5.88% |
| 2026-05-14 | 32.70 | 33.50 | 31.60 | 32.31 | 32.03 | qfq | 176,736,722 | 5,739,099,380 | -1.16% |
| 2026-05-13 | 30.09 | 33.14 | 29.89 | 32.69 | 32.41 | qfq | 181,012,660 | 5,769,478,261 | 7.25% |
| 2026-05-12 | 30.25 | 30.65 | 29.69 | 30.48 | 30.22 | qfq | 129,271,782 | 3,904,134,252 | -1.10% |
| 2026-05-11 | 28.86 | 31.16 | 28.66 | 30.82 | 30.56 | qfq | 186,965,338 | 5,575,778,142 | 7.95% |
| 2026-05-08 | 27.40 | 28.75 | 27.16 | 28.55 | 28.31 | qfq | 123,076,343 | 3,473,797,188 | 3.37% |
| 2026-05-07 | 26.99 | 27.80 | 26.61 | 27.62 | 27.38 | qfq | 97,137,465 | 2,662,921,959 | 3.76% |
| 2026-05-06 | 25.90 | 26.88 | 25.90 | 26.62 | 26.39 | qfq | 90,271,086 | 2,397,987,425 | 3.62% |
| 2026-04-30 | 25.72 | 25.85 | 25.34 | 25.69 | 25.47 | qfq | 49,900,425 | 1,279,635,621 | -0.50% |
| 2026-04-29 | 25.37 | 25.91 | 25.30 | 25.82 | 25.60 | qfq | 52,802,600 | 1,357,760,740 | 0.78% |
| 2026-04-28 | 26.50 | 26.56 | 25.50 | 25.62 | 25.40 | qfq | 72,629,504 | 1,875,798,045 | -4.08% |
| 2026-04-27 | 25.93 | 26.92 | 25.89 | 26.71 | 26.48 | qfq | 70,739,151 | 1,876,260,828 | 2.89% |
| 2026-04-24 | 26.44 | 26.65 | 25.60 | 25.96 | 25.74 | qfq | 58,993,234 | 1,536,107,663 | -2.41% |
| 2026-04-23 | 27.20 | 27.32 | 26.40 | 26.60 | 26.37 | qfq | 72,926,928 | 1,951,652,906 | -2.39% |
| 2026-04-22 | 26.60 | 27.34 | 26.57 | 27.25 | 27.02 | qfq | 84,333,551 | 2,291,127,425 | 1.53% |
| 2026-04-21 | 27.06 | 27.10 | 26.32 | 26.84 | 26.61 | qfq | 87,720,854 | 2,338,066,252 | -1.32% |
| 2026-04-20 | 26.88 | 27.81 | 26.88 | 27.20 | 26.97 | qfq | 157,133,120 | 4,274,074,651 | 4.66% |
| 2026-04-17 | 25.46 | 26.50 | 25.31 | 25.99 | 25.77 | qfq | 140,754,053 | 3,631,589,256 | 1.37% |
| 2026-04-16 | 26.99 | 27.18 | 24.94 | 25.64 | 25.42 | qfq | 244,867,529 | 6,279,799,240 | -13.35% |
| 2026-04-15 | 30.40 | 30.52 | 29.36 | 29.59 | 29.34 | qfq | 80,702,333 | 2,407,158,029 | -1.86% |
| 2026-04-14 | 30.07 | 30.50 | 29.76 | 30.15 | 29.89 | qfq | 77,660,637 | 2,337,680,487 | 1.48% |
| 2026-04-13 | 29.75 | 30.13 | 29.45 | 29.71 | 29.46 | qfq | 76,304,863 | 2,269,154,880 | -1.39% |
| 2026-04-10 | 30.07 | 30.79 | 29.83 | 30.13 | 29.87 | qfq | 91,877,673 | 2,788,042,580 | 1.55% |
| 2026-04-09 | 29.31 | 30.19 | 29.02 | 29.67 | 29.42 | qfq | 77,695,488 | 2,301,102,383 | -1.00% |
| 2026-04-08 | 28.97 | 29.97 | 28.80 | 29.97 | 29.71 | qfq | 108,630,191 | 3,196,385,280 | 5.94% |
| 2026-04-07 | 28.60 | 29.19 | 28.06 | 28.29 | 28.05 | qfq | 68,223,595 | 1,951,417,076 | 1.33% |
| 2026-04-03 | 27.70 | 28.65 | 27.15 | 27.92 | 27.68 | qfq | 58,752,766 | 1,634,765,238 | 1.60% |
| 2026-04-02 | 28.40 | 28.49 | 27.12 | 27.48 | 27.24 | qfq | 52,748,456 | 1,464,810,377 | -3.98% |
| 2026-04-01 | 28.74 | 29.26 | 28.37 | 28.62 | 28.38 | qfq | 58,247,681 | 1,669,591,711 | 2.29% |
| 2026-03-31 | 28.31 | 28.91 | 27.97 | 27.98 | 27.74 | qfq | 47,903,186 | 1,357,073,581 | -1.13% |
| 2026-03-30 | 28.16 | 28.35 | 27.67 | 28.30 | 28.06 | qfq | 49,246,705 | 1,380,187,065 | -1.39% |
| 2026-03-27 | 28.51 | 29.11 | 28.28 | 28.70 | 28.45 | qfq | 42,358,255 | 1,216,261,480 | -0.86% |
| 2026-03-26 | 29.42 | 30.10 | 28.84 | 28.95 | 28.70 | qfq | 61,050,883 | 1,797,090,833 | -1.53% |
| 2026-03-25 | 28.30 | 29.80 | 28.30 | 29.40 | 29.15 | qfq | 76,202,960 | 2,225,349,948 | 5.00% |
| 2026-03-24 | 28.38 | 28.50 | 27.26 | 28.00 | 27.76 | qfq | 46,165,308 | 1,280,448,548 | 0.43% |
| 2026-03-23 | 28.80 | 28.98 | 27.60 | 27.88 | 27.64 | qfq | 68,809,353 | 1,943,771,551 | -5.01% |
| 2026-03-20 | 29.90 | 30.18 | 29.32 | 29.35 | 29.10 | qfq | 43,116,137 | 1,284,846,186 | -1.28% |
| 2026-03-19 | 30.12 | 30.21 | 29.54 | 29.73 | 29.48 | qfq | 51,077,005 | 1,526,194,011 | -2.94% |
| 2026-03-18 | 30.78 | 30.87 | 30.18 | 30.63 | 30.37 | qfq | 39,272,945 | 1,197,080,614 | 0.23% |
| 2026-03-17 | 31.50 | 31.77 | 30.52 | 30.56 | 30.30 | qfq | 44,154,447 | 1,376,184,807 | -2.02% |
| 2026-03-16 | 31.50 | 31.63 | 30.63 | 31.19 | 30.92 | qfq | 39,831,840 | 1,232,266,516 | -1.02% |
| 2026-03-13 | 31.80 | 32.03 | 31.43 | 31.51 | 31.24 | qfq | 36,030,243 | 1,142,604,465 | -1.59% |
| 2026-03-12 | 32.33 | 32.79 | 31.72 | 32.02 | 31.75 | qfq | 45,119,869 | 1,450,033,901 | -1.45% |
| 2026-03-11 | 32.44 | 33.29 | 32.36 | 32.49 | 32.21 | qfq | 54,458,227 | 1,785,574,272 | -0.21% |
| 2026-03-10 | 32.01 | 32.87 | 32.00 | 32.56 | 32.28 | qfq | 58,049,474 | 1,886,581,822 | 3.53% |
| 2026-03-09 | 31.70 | 31.70 | 30.60 | 31.45 | 31.18 | qfq | 61,781,980 | 1,920,118,541 | -2.96% |
| 2026-03-06 | 32.22 | 32.58 | 31.95 | 32.41 | 32.13 | qfq | 40,932,710 | 1,322,512,390 | 0.06% |
| 2026-03-05 | 32.70 | 32.95 | 32.15 | 32.39 | 32.11 | qfq | 47,569,547 | 1,549,319,305 | 1.03% |
| 2026-03-04 | 32.07 | 32.75 | 31.66 | 32.06 | 31.79 | qfq | 61,058,793 | 1,962,578,877 | -1.38% |
| 2026-03-03 | 33.93 | 34.22 | 32.38 | 32.51 | 32.23 | qfq | 78,944,457 | 2,605,366,195 | -4.24% |
| 2026-03-02 | 34.13 | 34.80 | 33.61 | 33.95 | 33.66 | qfq | 90,330,201 | 3,077,006,840 | -3.47% |
| 2026-02-27 | 35.28 | 35.42 | 34.58 | 35.17 | 34.87 | qfq | 59,977,683 | 2,097,023,229 | -1.01% |
| 2026-02-26 | 34.98 | 35.91 | 34.88 | 35.53 | 35.23 | qfq | 99,125,783 | 3,522,736,807 | 2.45% |
| 2026-02-25 | 34.29 | 34.94 | 33.93 | 34.68 | 34.38 | qfq | 66,117,931 | 2,274,865,035 | 0.99% |
| 2026-02-24 | 34.73 | 34.84 | 34.06 | 34.34 | 34.05 | qfq | 48,726,823 | 1,678,066,658 | 0.15% |
| 2026-02-13 | 34.54 | 34.84 | 34.28 | 34.29 | 34.00 | qfq | 42,816,218 | 1,477,984,727 | -1.38% |
| 2026-02-12 | 34.49 | 34.99 | 34.40 | 34.77 | 34.47 | qfq | 49,088,135 | 1,703,770,621 | 0.81% |
| 2026-02-11 | 34.95 | 35.22 | 34.40 | 34.49 | 34.19 | qfq | 56,167,469 | 1,950,305,673 | -1.74% |
| 2026-02-10 | 35.22 | 35.60 | 34.98 | 35.10 | 34.80 | qfq | 47,805,397 | 1,682,336,881 | -0.74% |
| 2026-02-09 | 36.00 | 36.06 | 35.16 | 35.36 | 35.06 | qfq | 61,858,117 | 2,194,383,479 | 0.45% |
| 2026-02-06 | 35.00 | 36.07 | 34.59 | 35.20 | 34.90 | qfq | 56,324,735 | 1,998,712,020 | -0.68% |
| 2026-02-05 | 36.51 | 36.51 | 35.13 | 35.44 | 35.14 | qfq | 69,887,529 | 2,487,916,252 | -4.11% |
| 2026-02-04 | 37.10 | 37.58 | 36.25 | 36.96 | 36.64 | qfq | 70,099,080 | 2,586,982,143 | -1.07% |
| 2026-02-03 | 36.40 | 37.68 | 35.97 | 37.36 | 37.04 | qfq | 100,369,777 | 3,705,251,619 | 4.36% |
| 2026-02-02 | 36.02 | 37.15 | 35.63 | 35.80 | 35.49 | qfq | 71,485,584 | 2,603,158,853 | -1.51% |
| 2026-01-30 | 37.00 | 37.00 | 35.30 | 36.35 | 36.04 | qfq | 110,746,798 | 4,004,256,706 | -3.17% |
| 2026-01-29 | 38.05 | 39.30 | 37.36 | 37.54 | 37.22 | qfq | 109,439,440 | 4,190,503,877 | -1.00% |
| 2026-01-28 | 38.99 | 39.25 | 37.61 | 37.92 | 37.60 | qfq | 91,571,742 | 3,496,796,880 | -2.07% |
| 2026-01-27 | 38.55 | 39.25 | 38.35 | 38.72 | 38.39 | qfq | 96,935,024 | 3,759,941,412 | -0.54% |
| 2026-01-26 | 42.10 | 42.10 | 38.35 | 38.93 | 38.60 | qfq | 205,132,023 | 8,127,841,544 | -8.62% |
| 2026-01-23 | 37.15 | 42.60 | 37.15 | 42.60 | 42.24 | qfq | 272,354,750 | 11,011,772,299 | 14.95% |
| 2026-01-22 | 37.80 | 38.07 | 36.74 | 37.06 | 36.74 | qfq | 124,026,042 | 4,598,616,333 | -1.83% |
| 2026-01-21 | 37.95 | 38.73 | 37.65 | 37.75 | 37.43 | qfq | 102,195,652 | 3,890,364,559 | -1.64% |
| 2026-01-20 | 39.80 | 40.38 | 37.73 | 38.38 | 38.05 | qfq | 123,761,608 | 4,799,917,635 | -3.35% |
| 2026-01-19 | 39.00 | 40.95 | 38.45 | 39.71 | 39.37 | qfq | 131,969,127 | 5,278,393,898 | 1.25% |
| 2026-01-16 | 38.60 | 40.12 | 38.50 | 39.22 | 38.88 | qfq | 164,130,172 | 6,464,938,811 | 2.11% |
| 2026-01-15 | 39.00 | 39.85 | 37.90 | 38.41 | 38.08 | qfq | 145,149,541 | 5,599,819,074 | 0.10% |
| 2026-01-14 | 39.55 | 40.37 | 37.99 | 38.37 | 38.04 | qfq | 202,000,232 | 7,904,406,683 | -2.07% |
| 2026-01-13 | 42.39 | 42.39 | 38.86 | 39.18 | 38.84 | qfq | 268,031,984 | 10,746,662,432 | -8.16% |
| 2026-01-12 | 40.51 | 43.44 | 40.14 | 42.66 | 42.30 | qfq | 287,698,483 | 12,012,145,258 | 10.26% |
| 2026-01-09 | 33.70 | 40.05 | 33.40 | 38.69 | 38.36 | qfq | 306,667,818 | 11,443,175,121 | 14.13% |
| 2026-01-08 | 33.50 | 35.19 | 32.60 | 33.90 | 33.61 | qfq | 198,375,382 | 6,678,808,407 | -0.32% |
| 2026-01-07 | 34.30 | 34.68 | 33.05 | 34.01 | 33.72 | qfq | 184,116,339 | 6,213,640,429 | 0.24% |
| 2026-01-06 | 32.76 | 35.00 | 31.80 | 33.93 | 33.64 | qfq | 211,211,150 | 7,013,422,720 | 5.90% |
| 2026-01-05 | 30.66 | 33.90 | 30.65 | 32.04 | 31.77 | qfq | 203,596,723 | 6,597,867,571 | 5.85% |
| 2025-12-31 | 30.05 | 30.45 | 29.50 | 30.27 | 30.01 | qfq | 112,947,794 | 3,396,639,360 | 2.06% |
| 2025-12-30 | 28.33 | 29.79 | 27.92 | 29.66 | 29.41 | qfq | 126,781,031 | 3,714,323,382 | 4.07% |
| 2025-12-29 | 28.66 | 28.93 | 28.38 | 28.50 | 28.26 | qfq | 51,267,165 | 1,465,249,635 | -0.73% |
| 2025-12-26 | 29.00 | 29.04 | 28.50 | 28.71 | 28.46 | qfq | 59,997,200 | 1,725,198,938 | -1.75% |
| 2025-12-25 | 28.80 | 29.47 | 28.48 | 29.22 | 28.97 | qfq | 76,225,545 | 2,213,905,791 | 0.83% |
| 2025-12-24 | 28.43 | 29.14 | 28.39 | 28.98 | 28.73 | qfq | 63,417,625 | 1,829,685,519 | 1.90% |
| 2025-12-23 | 28.82 | 28.85 | 28.28 | 28.44 | 28.20 | qfq | 64,688,721 | 1,841,376,578 | -1.52% |
| 2025-12-22 | 28.95 | 29.20 | 28.65 | 28.88 | 28.63 | qfq | 60,497,367 | 1,746,950,312 | 0.59% |
| 2025-12-19 | 28.81 | 29.00 | 28.60 | 28.71 | 28.46 | qfq | 43,985,532 | 1,266,843,595 | 0.42% |
| 2025-12-18 | 29.14 | 29.36 | 28.57 | 28.59 | 28.35 | qfq | 66,798,985 | 1,933,026,679 | -3.58% |
| 2025-12-17 | 28.80 | 29.87 | 28.80 | 29.65 | 29.40 | qfq | 82,469,268 | 2,432,375,902 | 2.99% |
| 2025-12-16 | 28.88 | 29.24 | 28.58 | 28.79 | 28.54 | qfq | 60,484,998 | 1,746,079,615 | -0.72% |
| 2025-12-15 | 29.31 | 29.82 | 28.95 | 29.00 | 28.75 | qfq | 76,558,501 | 2,238,513,228 | -3.33% |
| 2025-12-12 | 30.26 | 30.40 | 29.03 | 30.00 | 29.74 | qfq | 166,934,652 | 4,956,509,998 | -2.12% |
| 2025-12-11 | 31.00 | 32.78 | 30.63 | 30.65 | 30.39 | qfq | 254,787,544 | 8,014,634,868 | 6.06% |
| 2025-12-10 | 29.11 | 29.23 | 28.35 | 28.90 | 28.65 | qfq | 51,387,508 | 1,472,248,736 | -1.23% |
| 2025-12-09 | 29.22 | 29.65 | 29.01 | 29.26 | 29.01 | qfq | 51,921,704 | 1,520,263,008 | -0.41% |
| 2025-12-08 | 29.13 | 29.57 | 28.37 | 29.38 | 29.13 | qfq | 81,322,651 | 2,377,315,647 | 1.80% |
| 2025-12-05 | 28.30 | 29.33 | 28.13 | 28.86 | 28.61 | qfq | 64,670,922 | 1,858,172,811 | 1.91% |
| 2025-12-04 | 28.89 | 28.99 | 27.83 | 28.32 | 28.08 | qfq | 56,183,480 | 1,593,668,454 | 0.35% |
| 2025-12-03 | 28.98 | 28.99 | 28.09 | 28.22 | 27.98 | qfq | 65,459,352 | 1,861,535,029 | -2.59% |
| 2025-12-02 | 29.37 | 29.77 | 28.68 | 28.97 | 28.72 | qfq | 109,502,223 | 3,198,434,394 | 1.08% |
| 2025-12-01 | 27.66 | 29.15 | 27.48 | 28.66 | 28.41 | qfq | 105,621,287 | 3,006,192,749 | 4.22% |
| 2025-11-28 | 27.18 | 27.75 | 27.00 | 27.50 | 27.26 | qfq | 55,356,696 | 1,519,996,068 | 1.18% |
| 2025-11-27 | 27.70 | 28.08 | 27.09 | 27.18 | 26.95 | qfq | 55,613,099 | 1,534,341,960 | -1.06% |
| 2025-11-26 | 27.15 | 27.97 | 26.80 | 27.47 | 27.23 | qfq | 66,875,115 | 1,839,909,515 | 1.22% |
| 2025-11-25 | 26.77 | 27.70 | 26.62 | 27.14 | 26.91 | qfq | 67,035,901 | 1,828,363,863 | 2.42% |
| 2025-11-24 | 26.63 | 26.77 | 26.05 | 26.50 | 26.27 | qfq | 50,125,767 | 1,321,821,480 | 0.99% |
| 2025-11-21 | 26.50 | 26.79 | 25.85 | 26.24 | 26.02 | qfq | 57,338,482 | 1,505,571,252 | -1.24% |
| 2025-11-20 | 26.89 | 27.01 | 26.51 | 26.57 | 26.34 | qfq | 32,680,820 | 874,084,032 | 0.08% |
| 2025-11-19 | 27.06 | 27.17 | 26.42 | 26.55 | 26.32 | qfq | 44,262,871 | 1,181,074,395 | -1.59% |
| 2025-11-18 | 27.14 | 27.28 | 26.66 | 26.98 | 26.75 | qfq | 51,465,776 | 1,389,096,029 | -0.92% |
| 2025-11-17 | 27.66 | 28.05 | 26.85 | 27.23 | 27.00 | qfq | 75,045,799 | 2,049,119,800 | -2.40% |
| 2025-11-14 | 28.80 | 28.82 | 27.88 | 27.90 | 27.66 | qfq | 68,723,278 | 1,938,479,609 | -4.32% |
| 2025-11-13 | 29.57 | 29.86 | 28.96 | 29.16 | 28.91 | qfq | 63,225,086 | 1,849,423,801 | -2.25% |
| 2025-11-12 | 28.80 | 30.18 | 28.70 | 29.83 | 29.57 | qfq | 93,509,727 | 2,775,885,799 | 3.58% |
| 2025-11-11 | 29.94 | 30.00 | 28.77 | 28.80 | 28.55 | qfq | 72,625,093 | 2,126,684,684 | -3.52% |
| 2025-11-10 | 31.05 | 31.20 | 29.15 | 29.85 | 29.59 | qfq | 113,892,731 | 3,396,417,542 | -4.08% |
| 2025-11-07 | 31.31 | 32.22 | 30.95 | 31.12 | 30.85 | qfq | 130,860,426 | 4,110,478,223 | -0.48% |
| 2025-11-06 | 28.63 | 32.02 | 28.53 | 31.27 | 31.00 | qfq | 149,988,277 | 4,596,173,040 | 9.60% |
| 2025-11-05 | 27.80 | 28.73 | 27.72 | 28.53 | 28.29 | qfq | 38,284,070 | 1,081,454,127 | -0.21% |
| 2025-11-04 | 29.85 | 29.85 | 28.10 | 28.59 | 28.35 | qfq | 55,420,933 | 1,586,899,050 | -3.31% |
| 2025-11-03 | 29.35 | 29.96 | 28.71 | 29.57 | 29.32 | qfq | 49,623,412 | 1,459,626,074 | 0.48% |
| 2025-10-31 | 30.00 | 30.35 | 29.37 | 29.43 | 29.18 | qfq | 68,978,242 | 2,052,664,544 | -1.01% |
| 2025-10-30 | 30.89 | 30.89 | 29.68 | 29.73 | 29.48 | qfq | 68,814,022 | 2,068,203,447 | -3.63% |
| 2025-10-29 | 30.00 | 31.00 | 29.97 | 30.85 | 30.59 | qfq | 85,749,112 | 2,616,683,259 | 3.94% |
| 2025-10-28 | 29.72 | 30.00 | 29.37 | 29.68 | 29.43 | qfq | 54,033,620 | 1,605,283,301 | -0.67% |
| 2025-10-27 | 30.41 | 30.70 | 29.37 | 29.88 | 29.53 | qfq | 81,442,041 | 2,436,179,686 | 0.37% |
| 2025-10-24 | 29.20 | 30.00 | 28.99 | 29.77 | 29.42 | qfq | 74,604,619 | 2,208,902,298 | 2.90% |
| 2025-10-23 | 28.92 | 29.10 | 28.51 | 28.93 | 28.59 | qfq | 47,379,271 | 1,362,537,251 | -1.77% |
| 2025-10-22 | 28.68 | 30.10 | 28.50 | 29.45 | 29.10 | qfq | 78,739,996 | 2,310,159,688 | 1.80% |
| 2025-10-21 | 28.20 | 29.65 | 28.20 | 28.93 | 28.59 | qfq | 121,397,694 | 3,520,977,522 | 5.09% |
| 2025-10-20 | 27.91 | 28.07 | 27.25 | 27.53 | 27.20 | qfq | 53,880,507 | 1,491,644,978 | 0.66% |
| 2025-10-17 | 28.49 | 28.64 | 27.20 | 27.35 | 27.03 | qfq | 66,622,494 | 1,847,489,878 | -4.34% |
| 2025-10-16 | 29.30 | 29.80 | 28.29 | 28.59 | 28.25 | qfq | 78,740,752 | 2,277,331,681 | -2.89% |
| 2025-10-15 | 29.28 | 29.67 | 28.54 | 29.44 | 29.09 | qfq | 66,423,242 | 1,933,790,138 | 0.51% |
| 2025-10-14 | 30.70 | 31.17 | 29.00 | 29.29 | 28.94 | qfq | 66,598,038 | 1,997,591,433 | -3.11% |
| 2025-10-13 | 29.08 | 30.50 | 29.08 | 30.23 | 29.87 | qfq | 91,102,635 | 2,727,204,222 | -5.24% |
| 2025-10-10 | 33.50 | 34.40 | 31.61 | 31.90 | 31.52 | qfq | 89,912,774 | 2,922,110,545 | -5.82% |
| 2025-10-09 | 33.50 | 34.88 | 33.00 | 33.87 | 33.47 | qfq | 107,665,826 | 3,687,799,725 | 1.16% |
| 2025-09-30 | 32.63 | 33.80 | 32.40 | 33.48 | 33.08 | qfq | 94,062,537 | 3,117,590,296 | 2.70% |
| 2025-09-29 | 31.65 | 33.08 | 31.38 | 32.60 | 32.21 | qfq | 94,087,564 | 3,044,954,747 | 1.94% |
| 2025-09-26 | 33.65 | 33.88 | 31.80 | 31.98 | 31.60 | qfq | 103,515,157 | 3,354,676,956 | -4.88% |
| 2025-09-25 | 33.32 | 34.95 | 33.01 | 33.62 | 33.22 | qfq | 136,740,662 | 4,640,011,092 | 0.90% |
| 2025-09-24 | 31.60 | 33.54 | 31.18 | 33.32 | 32.92 | qfq | 121,828,404 | 3,956,950,988 | 3.83% |
| 2025-09-23 | 33.19 | 33.26 | 31.30 | 32.09 | 31.71 | qfq | 140,593,236 | 4,529,335,403 | -2.90% |
| 2025-09-22 | 31.60 | 33.18 | 31.56 | 33.05 | 32.66 | qfq | 189,591,979 | 6,169,852,668 | 8.33% |
| 2025-09-19 | 31.39 | 31.90 | 30.51 | 30.51 | 30.15 | qfq | 97,792,726 | 3,045,778,898 | -2.87% |
| 2025-09-18 | 31.95 | 32.90 | 30.80 | 31.41 | 31.04 | qfq | 159,332,835 | 5,070,893,613 | -2.15% |
| 2025-09-17 | 30.49 | 32.50 | 30.14 | 32.10 | 31.72 | qfq | 166,247,066 | 5,219,432,506 | 5.94% |
| 2025-09-16 | 30.07 | 30.42 | 29.60 | 30.30 | 29.94 | qfq | 73,772,408 | 2,217,743,621 | -0.23% |
| 2025-09-15 | 29.77 | 31.30 | 29.77 | 30.37 | 30.01 | qfq | 125,932,538 | 3,838,512,651 | 2.98% |
| 2025-09-12 | 30.09 | 30.13 | 29.25 | 29.49 | 29.14 | qfq | 108,929,915 | 3,230,152,518 | -2.06% |
| 2025-09-11 | 29.15 | 30.21 | 28.20 | 30.11 | 29.75 | qfq | 163,091,671 | 4,768,190,939 | 1.90% |
| 2025-09-10 | 29.49 | 30.30 | 29.00 | 29.55 | 29.20 | qfq | 104,418,743 | 3,088,509,251 | -0.94% |
| 2025-09-09 | 32.00 | 32.00 | 29.81 | 29.83 | 29.48 | qfq | 152,920,943 | 4,692,903,247 | -9.61% |
| 2025-09-08 | 31.99 | 34.05 | 31.70 | 33.00 | 32.61 | qfq | 170,411,633 | 5,571,590,909 | 5.10% |
| 2025-09-05 | 30.19 | 31.44 | 29.42 | 31.40 | 31.03 | qfq | 120,000,295 | 3,690,784,988 | 3.97% |
| 2025-09-04 | 30.30 | 32.07 | 29.75 | 30.20 | 29.84 | qfq | 150,838,399 | 4,666,153,402 | 1.24% |
| 2025-09-03 | 30.42 | 30.78 | 29.62 | 29.83 | 29.48 | qfq | 92,178,356 | 2,785,224,209 | -0.67% |
| 2025-09-02 | 32.35 | 32.36 | 29.50 | 30.03 | 29.67 | qfq | 148,327,781 | 4,531,615,935 | -7.14% |
| 2025-09-01 | 31.07 | 32.62 | 30.36 | 32.34 | 31.96 | qfq | 144,137,593 | 4,549,487,505 | 3.95% |
| 2025-08-29 | 31.67 | 32.00 | 30.61 | 31.11 | 30.74 | qfq | 115,502,473 | 3,601,822,609 | -2.23% |
| 2025-08-28 | 30.70 | 31.95 | 30.07 | 31.82 | 31.44 | qfq | 154,385,994 | 4,755,091,617 | 1.34% |
| 2025-08-27 | 31.11 | 33.00 | 30.65 | 31.40 | 31.03 | qfq | 207,639,562 | 6,588,992,820 | 3.63% |
| 2025-08-26 | 28.70 | 32.01 | 28.50 | 30.30 | 29.94 | qfq | 167,312,683 | 5,046,960,574 | 4.12% |
| 2025-08-25 | 29.33 | 29.55 | 28.25 | 29.10 | 28.75 | qfq | 118,630,143 | 3,434,634,947 | -0.14% |
| 2025-08-22 | 28.00 | 29.35 | 27.76 | 29.14 | 28.79 | qfq | 135,651,248 | 3,846,570,941 | 2.82% |
| 2025-08-21 | 27.18 | 29.99 | 27.02 | 28.34 | 28.00 | qfq | 166,058,286 | 4,682,843,506 | 4.92% |
| 2025-08-20 | 25.58 | 27.84 | 25.36 | 27.01 | 26.69 | qfq | 133,854,318 | 3,578,676,833 | 5.43% |
| 2025-08-19 | 25.70 | 25.98 | 25.13 | 25.62 | 25.32 | qfq | 76,410,872 | 1,949,057,576 | -0.58% |
| 2025-08-18 | 24.85 | 26.00 | 24.71 | 25.77 | 25.46 | qfq | 118,736,355 | 3,031,863,173 | 4.67% |
| 2025-08-15 | 24.30 | 25.09 | 24.20 | 24.62 | 24.33 | qfq | 76,367,885 | 1,878,515,373 | 0.41% |
| 2025-08-14 | 24.41 | 25.00 | 24.26 | 24.52 | 24.23 | qfq | 101,783,395 | 2,502,424,181 | 0.49% |
| 2025-08-13 | 24.35 | 24.60 | 24.00 | 24.40 | 24.11 | qfq | 80,551,837 | 1,957,752,558 | 1.29% |
| 2025-08-12 | 24.14 | 24.35 | 23.95 | 24.09 | 23.80 | qfq | 61,656,153 | 1,487,289,554 | -0.70% |
| 2025-08-11 | 23.05 | 24.67 | 22.95 | 24.26 | 23.97 | qfq | 141,134,972 | 3,412,322,259 | 6.03% |
| 2025-08-08 | 23.32 | 23.49 | 22.81 | 22.88 | 22.61 | qfq | 71,826,526 | 1,655,351,430 | -2.60% |
| 2025-08-07 | 24.28 | 25.20 | 23.44 | 23.49 | 23.21 | qfq | 146,604,970 | 3,571,113,754 | 1.08% |
| 2025-08-06 | 22.85 | 23.65 | 22.65 | 23.24 | 22.96 | qfq | 65,117,771 | 1,504,524,831 | 1.57% |
| 2025-08-05 | 23.12 | 23.45 | 22.85 | 22.88 | 22.61 | qfq | 66,303,129 | 1,533,087,425 | 2.19% |
| 2025-08-04 | 22.11 | 22.39 | 22.05 | 22.39 | 22.12 | qfq | 30,267,703 | 672,585,807 | 0.04% |
| 2025-08-01 | 22.68 | 23.01 | 22.24 | 22.38 | 22.11 | qfq | 43,846,245 | 989,747,485 | -1.89% |
| 2025-07-31 | 22.63 | 23.20 | 22.63 | 22.81 | 22.54 | qfq | 50,446,215 | 1,153,984,398 | 0.13% |
| 2025-07-30 | 23.13 | 23.23 | 22.71 | 22.78 | 22.51 | qfq | 58,763,752 | 1,345,655,426 | -1.98% |
| 2025-07-29 | 23.30 | 23.40 | 22.75 | 23.24 | 22.96 | qfq | 53,759,751 | 1,239,371,531 | -0.77% |
| 2025-07-28 | 23.78 | 23.79 | 23.29 | 23.42 | 23.14 | qfq | 47,845,844 | 1,120,898,812 | -0.85% |
| 2025-07-25 | 23.65 | 23.86 | 23.51 | 23.62 | 23.34 | qfq | 38,590,630 | 911,451,396 | -0.67% |
| 2025-07-24 | 23.67 | 23.79 | 23.32 | 23.78 | 23.50 | qfq | 57,941,618 | 1,359,985,768 | 0.89% |
| 2025-07-23 | 23.80 | 24.20 | 23.50 | 23.57 | 23.29 | qfq | 48,763,176 | 1,162,595,373 | -1.55% |
| 2025-07-22 | 24.08 | 24.10 | 23.59 | 23.94 | 23.66 | qfq | 48,598,781 | 1,158,171,634 | -0.42% |
| 2025-07-21 | 23.79 | 24.05 | 23.46 | 24.04 | 23.75 | qfq | 50,720,927 | 1,208,070,349 | 1.69% |
| 2025-07-18 | 24.09 | 24.15 | 23.57 | 23.64 | 23.36 | qfq | 60,132,498 | 1,431,120,256 | -1.99% |
| 2025-07-17 | 23.04 | 24.30 | 22.91 | 24.12 | 23.83 | qfq | 96,153,462 | 2,299,560,870 | 4.69% |
| 2025-07-16 | 23.20 | 23.69 | 22.91 | 23.04 | 22.77 | qfq | 61,724,701 | 1,441,103,303 | -0.69% |
| 2025-07-15 | 23.30 | 23.38 | 22.81 | 23.20 | 22.92 | qfq | 54,541,989 | 1,259,090,971 | -0.26% |
| 2025-07-14 | 22.75 | 23.36 | 22.42 | 23.26 | 22.98 | qfq | 65,140,658 | 1,496,523,490 | 2.51% |
| 2025-07-11 | 22.50 | 22.82 | 22.28 | 22.69 | 22.42 | qfq | 54,834,344 | 1,240,496,020 | 0.89% |
| 2025-07-10 | 22.66 | 22.79 | 22.45 | 22.49 | 22.22 | qfq | 46,992,305 | 1,060,237,166 | -0.88% |
| 2025-07-09 | 23.50 | 23.75 | 22.62 | 22.69 | 22.42 | qfq | 77,330,589 | 1,772,259,328 | -2.74% |
| 2025-07-08 | 22.88 | 23.67 | 22.88 | 23.33 | 23.05 | qfq | 72,911,162 | 1,704,596,549 | 1.79% |
| 2025-07-07 | 23.68 | 23.68 | 22.78 | 22.92 | 22.65 | qfq | 61,750,663 | 1,419,985,525 | -3.45% |
| 2025-07-04 | 23.91 | 23.99 | 23.38 | 23.74 | 23.46 | qfq | 90,938,944 | 2,152,319,490 | -2.02% |
| 2025-07-03 | 21.90 | 24.75 | 21.90 | 24.23 | 23.94 | qfq | 182,055,247 | 4,257,709,971 | 11.40% |
| 2025-07-02 | 22.27 | 22.32 | 21.66 | 21.75 | 21.49 | qfq | 41,099,354 | 899,148,853 | -2.33% |
| 2025-07-01 | 22.32 | 22.50 | 21.83 | 22.27 | 22.01 | qfq | 52,369,653 | 1,159,239,663 | -0.13% |
| 2025-06-30 | 21.97 | 22.44 | 21.91 | 22.30 | 22.04 | qfq | 65,280,687 | 1,446,269,315 | 1.09% |
| 2025-06-27 | 21.86 | 22.58 | 21.43 | 22.06 | 21.80 | qfq | 77,023,882 | 1,700,786,359 | 2.13% |
| 2025-06-26 | 22.00 | 22.27 | 21.59 | 21.60 | 21.34 | qfq | 59,892,125 | 1,309,949,655 | -2.04% |
| 2025-06-25 | 22.29 | 22.29 | 21.59 | 22.05 | 21.79 | qfq | 68,179,538 | 1,496,929,921 | 0.68% |
| 2025-06-24 | 21.32 | 21.92 | 21.30 | 21.90 | 21.64 | qfq | 55,663,745 | 1,206,224,207 | 3.30% |
| 2025-06-23 | 21.25 | 21.60 | 21.08 | 21.20 | 20.95 | qfq | 37,287,475 | 792,877,636 | -0.84% |
| 2025-06-20 | 21.63 | 21.92 | 21.21 | 21.38 | 21.13 | qfq | 29,652,594 | 636,100,121 | -1.16% |
| 2025-06-19 | 21.88 | 22.44 | 21.51 | 21.63 | 21.37 | qfq | 41,057,504 | 899,373,019 | -1.82% |
| 2025-06-18 | 21.60 | 22.11 | 21.45 | 22.03 | 21.77 | qfq | 55,903,304 | 1,221,482,681 | 0.05% |
| 2025-06-17 | 21.63 | 22.45 | 21.61 | 22.02 | 21.37 | qfq | 61,320,770 | 1,355,439,790 | 1.80% |
| 2025-06-16 | 20.95 | 21.99 | 20.86 | 21.63 | 20.99 | qfq | 47,925,886 | 1,036,647,165 | 2.66% |
| 2025-06-13 | 21.40 | 21.54 | 20.86 | 21.07 | 20.44 | qfq | 37,978,198 | 801,585,011 | -2.14% |
| 2025-06-12 | 21.40 | 21.88 | 21.39 | 21.53 | 20.89 | qfq | 34,840,500 | 751,978,970 | -0.32% |
| 2025-06-11 | 21.61 | 22.05 | 21.49 | 21.60 | 20.96 | qfq | 37,664,400 | 817,765,792 | 0.14% |
| 2025-06-10 | 22.02 | 22.12 | 21.32 | 21.57 | 20.93 | qfq | 42,851,160 | 928,816,641 | -2.13% |
| 2025-06-09 | 21.98 | 22.61 | 21.82 | 22.04 | 21.38 | qfq | 57,987,505 | 1,286,985,040 | 0.82% |
| 2025-06-06 | 21.70 | 21.94 | 21.24 | 21.86 | 21.21 | qfq | 44,672,619 | 971,174,116 | -0.09% |
| 2025-06-05 | 20.43 | 22.10 | 20.43 | 21.88 | 21.23 | qfq | 96,838,903 | 2,089,084,332 | 6.47% |
| 2025-06-04 | 20.27 | 20.62 | 20.26 | 20.55 | 19.94 | qfq | 32,045,968 | 656,522,259 | 2.19% |
| 2025-06-03 | 20.00 | 20.39 | 19.89 | 20.11 | 19.51 | qfq | 27,433,696 | 555,196,691 | -0.79% |
| 2025-05-30 | 20.69 | 20.75 | 20.15 | 20.27 | 19.67 | qfq | 44,148,591 | 896,655,949 | -3.43% |
| 2025-05-29 | 21.20 | 21.79 | 20.90 | 20.99 | 20.37 | qfq | 51,307,476 | 1,090,295,655 | 1.65% |
| 2025-05-28 | 20.70 | 20.89 | 20.49 | 20.65 | 20.04 | qfq | 23,316,149 | 482,071,468 | 0.63% |
| 2025-05-27 | 20.95 | 20.98 | 20.46 | 20.52 | 19.91 | qfq | 29,145,178 | 601,695,647 | -2.24% |
| 2025-05-26 | 20.21 | 21.04 | 20.05 | 20.99 | 20.37 | qfq | 43,455,148 | 897,234,533 | 0.10% |
| 2025-05-23 | 21.15 | 21.65 | 20.95 | 20.97 | 20.35 | qfq | 36,707,661 | 780,629,343 | -0.85% |
| 2025-05-22 | 21.16 | 21.46 | 21.10 | 21.15 | 20.52 | qfq | 26,610,780 | 565,328,722 | -1.08% |
| 2025-05-21 | 21.53 | 21.53 | 21.11 | 21.38 | 20.74 | qfq | 34,870,516 | 743,408,337 | -0.88% |
| 2025-05-20 | 21.42 | 21.74 | 21.16 | 21.57 | 20.93 | qfq | 34,274,359 | 737,832,904 | 0.42% |
| 2025-05-19 | 21.78 | 21.79 | 21.22 | 21.48 | 20.84 | qfq | 42,166,365 | 903,569,303 | -2.05% |
| 2025-05-16 | 21.60 | 22.29 | 21.45 | 21.93 | 21.28 | qfq | 56,999,044 | 1,246,007,620 | 1.25% |
| 2025-05-15 | 22.18 | 22.18 | 21.61 | 21.66 | 21.02 | qfq | 52,041,312 | 1,137,104,825 | -2.61% |
| 2025-05-14 | 22.39 | 22.47 | 21.82 | 22.24 | 21.58 | qfq | 78,685,274 | 1,740,652,529 | -1.37% |
| 2025-05-13 | 23.60 | 23.80 | 22.33 | 22.55 | 21.88 | qfq | 129,585,052 | 2,964,780,554 | -1.91% |
| 2025-05-12 | 21.79 | 22.99 | 21.77 | 22.99 | 22.31 | qfq | 136,177,518 | 3,050,612,911 | 9.63% |
| 2025-05-09 | 21.40 | 21.46 | 20.73 | 20.97 | 20.35 | qfq | 55,992,901 | 1,174,264,041 | -2.65% |
| 2025-05-08 | 21.00 | 21.78 | 20.88 | 21.54 | 20.90 | qfq | 60,167,618 | 1,293,374,980 | 1.84% |
| 2025-05-07 | 22.03 | 22.25 | 20.85 | 21.15 | 20.52 | qfq | 84,779,010 | 1,814,434,487 | -1.63% |
| 2025-05-06 | 20.98 | 21.55 | 20.88 | 21.50 | 20.86 | qfq | 66,137,986 | 1,404,503,473 | 3.32% |
| 2025-04-30 | 20.45 | 20.98 | 20.30 | 20.81 | 20.19 | qfq | 53,399,484 | 1,105,910,608 | 2.41% |
| 2025-04-29 | 20.44 | 20.71 | 20.20 | 20.32 | 19.72 | qfq | 36,951,897 | 753,814,576 | -1.26% |
| 2025-04-28 | 20.89 | 20.95 | 20.38 | 20.58 | 19.97 | qfq | 46,971,663 | 967,181,703 | -1.44% |
| 2025-04-25 | 20.59 | 21.27 | 20.58 | 20.88 | 20.26 | qfq | 80,854,195 | 1,696,754,909 | 2.60% |
| 2025-04-24 | 20.58 | 20.65 | 20.18 | 20.35 | 19.74 | qfq | 61,915,618 | 1,262,398,848 | -1.12% |
| 2025-04-23 | 20.90 | 21.06 | 20.07 | 20.58 | 19.97 | qfq | 130,010,213 | 2,674,292,678 | 5.16% |
| 2025-04-22 | 20.27 | 20.27 | 19.55 | 19.57 | 18.99 | qfq | 64,752,447 | 1,278,091,568 | -3.45% |
| 2025-04-21 | 19.76 | 20.40 | 19.43 | 20.27 | 19.67 | qfq | 85,879,049 | 1,715,228,098 | 2.01% |
| 2025-04-18 | 18.98 | 19.97 | 18.98 | 19.87 | 19.28 | qfq | 83,390,719 | 1,631,109,103 | 4.41% |
| 2025-04-17 | 18.84 | 19.40 | 18.73 | 19.03 | 18.46 | qfq | 52,556,621 | 1,006,419,216 | 0.58% |
| 2025-04-16 | 19.25 | 19.34 | 18.56 | 18.92 | 18.36 | qfq | 82,370,519 | 1,559,616,004 | -3.27% |
| 2025-04-15 | 19.80 | 20.02 | 19.36 | 19.56 | 18.98 | qfq | 90,432,715 | 1,772,425,459 | -2.20% |
| 2025-04-14 | 21.58 | 21.70 | 19.86 | 20.00 | 19.41 | qfq | 175,180,770 | 3,611,585,792 | -0.79% |
| 2025-04-11 | 18.89 | 20.45 | 18.56 | 20.16 | 19.56 | qfq | 139,348,341 | 2,721,150,197 | 5.88% |
| 2025-04-10 | 19.80 | 20.29 | 19.02 | 19.04 | 18.47 | qfq | 174,744,761 | 3,435,619,233 | 8.86% |
| 2025-04-09 | 17.00 | 17.91 | 16.40 | 17.49 | 16.97 | qfq | 156,667,582 | 2,699,304,627 | -2.18% |
| 2025-04-08 | 18.49 | 18.77 | 17.38 | 17.88 | 17.35 | qfq | 124,505,712 | 2,223,110,050 | -1.00% |
| 2025-04-07 | 19.46 | 19.85 | 18.06 | 18.06 | 17.52 | qfq | 119,952,510 | 2,223,969,317 | -20.02% |
| 2025-04-03 | 24.70 | 24.80 | 22.53 | 22.58 | 21.91 | qfq | 111,753,337 | 2,589,225,446 | -10.68% |
| 2025-04-02 | 24.80 | 25.33 | 24.67 | 25.28 | 24.53 | qfq | 29,432,076 | 738,599,162 | 2.60% |
| 2025-04-01 | 25.45 | 25.50 | 24.64 | 24.64 | 23.91 | qfq | 36,610,583 | 912,682,546 | -2.72% |
| 2025-03-31 | 25.50 | 25.60 | 25.01 | 25.33 | 24.58 | qfq | 32,650,859 | 824,468,290 | -1.09% |
| 2025-03-28 | 25.79 | 25.79 | 25.01 | 25.61 | 24.85 | qfq | 34,173,905 | 869,767,841 | -0.97% |
| 2025-03-27 | 26.00 | 26.16 | 25.66 | 25.86 | 25.09 | qfq | 30,148,242 | 780,805,186 | -1.60% |
| 2025-03-26 | 25.71 | 26.70 | 25.55 | 26.28 | 25.50 | qfq | 43,244,889 | 1,138,651,810 | 1.39% |
| 2025-03-25 | 26.16 | 26.62 | 25.83 | 25.92 | 25.15 | qfq | 41,779,445 | 1,091,000,481 | -0.19% |
| 2025-03-24 | 25.28 | 26.24 | 25.21 | 25.97 | 25.20 | qfq | 48,705,261 | 1,259,919,137 | 3.30% |
| 2025-03-21 | 25.94 | 26.02 | 24.95 | 25.14 | 24.39 | qfq | 50,308,365 | 1,275,703,714 | -3.83% |
| 2025-03-20 | 26.05 | 26.54 | 25.78 | 26.14 | 25.36 | qfq | 39,924,586 | 1,048,838,326 | 0.97% |
| 2025-03-19 | 26.15 | 26.16 | 25.68 | 25.89 | 25.12 | qfq | 34,936,342 | 903,567,018 | -0.96% |
| 2025-03-18 | 26.49 | 26.67 | 26.05 | 26.14 | 25.36 | qfq | 47,748,613 | 1,257,834,295 | -1.10% |
| 2025-03-17 | 26.86 | 26.86 | 26.15 | 26.43 | 25.64 | qfq | 36,329,895 | 958,274,899 | 0.00% |
| 2025-03-14 | 25.76 | 26.64 | 25.55 | 26.43 | 25.64 | qfq | 64,290,680 | 1,691,130,093 | 2.52% |
| 2025-03-13 | 28.10 | 28.13 | 25.60 | 25.78 | 25.01 | qfq | 113,692,219 | 2,985,418,405 | -8.16% |
| 2025-03-12 | 28.61 | 28.75 | 27.91 | 28.07 | 27.24 | qfq | 44,453,457 | 1,253,790,600 | -1.92% |
| 2025-03-11 | 29.10 | 29.45 | 28.10 | 28.62 | 27.77 | qfq | 55,613,718 | 1,594,599,262 | -2.75% |
| 2025-03-10 | 29.04 | 30.65 | 29.04 | 29.43 | 28.55 | qfq | 67,323,957 | 1,999,582,381 | 1.41% |
| 2025-03-07 | 28.50 | 29.99 | 28.11 | 29.02 | 28.16 | qfq | 63,005,172 | 1,820,052,979 | 1.61% |
| 2025-03-06 | 28.06 | 28.77 | 27.98 | 28.56 | 27.71 | qfq | 41,642,290 | 1,183,435,968 | 1.93% |
| 2025-03-05 | 27.85 | 28.22 | 27.57 | 28.02 | 27.19 | qfq | 26,074,983 | 727,468,660 | 1.05% |
| 2025-03-04 | 26.81 | 27.94 | 26.70 | 27.73 | 26.91 | qfq | 44,447,928 | 1,225,098,941 | 2.93% |
| 2025-03-03 | 27.02 | 27.48 | 26.26 | 26.94 | 26.14 | qfq | 46,583,411 | 1,258,122,476 | 0.48% |
| 2025-02-28 | 28.59 | 28.64 | 26.68 | 26.81 | 26.01 | qfq | 70,645,780 | 1,940,240,308 | -6.65% |
| 2025-02-27 | 29.28 | 29.35 | 28.30 | 28.72 | 27.87 | qfq | 52,481,018 | 1,507,857,429 | -1.81% |
| 2025-02-26 | 29.70 | 29.81 | 28.53 | 29.25 | 28.38 | qfq | 61,956,633 | 1,815,323,606 | -0.91% |
| 2025-02-25 | 29.30 | 30.33 | 28.75 | 29.52 | 28.64 | qfq | 70,535,452 | 2,079,462,217 | -1.20% |
| 2025-02-24 | 30.54 | 32.05 | 29.69 | 29.88 | 28.99 | qfq | 113,299,593 | 3,468,599,871 | 3.18% |
| 2025-02-21 | 29.05 | 29.68 | 28.60 | 28.96 | 28.10 | qfq | 49,675,759 | 1,442,897,624 | -0.41% |
| 2025-02-20 | 29.10 | 29.50 | 28.68 | 29.08 | 28.22 | qfq | 51,674,177 | 1,505,720,052 | 0.52% |
| 2025-02-19 | 27.51 | 29.15 | 27.30 | 28.93 | 28.07 | qfq | 60,202,293 | 1,712,128,551 | 4.63% |
| 2025-02-18 | 28.05 | 28.60 | 27.45 | 27.65 | 26.83 | qfq | 46,610,293 | 1,307,059,897 | -2.57% |
| 2025-02-17 | 27.77 | 28.90 | 27.77 | 28.38 | 27.54 | qfq | 59,307,719 | 1,682,027,766 | 1.07% |
| 2025-02-14 | 28.09 | 28.96 | 27.60 | 28.08 | 27.25 | qfq | 57,769,905 | 1,627,917,150 | -0.64% |
| 2025-02-13 | 29.00 | 29.40 | 28.00 | 28.26 | 27.42 | qfq | 49,601,419 | 1,414,982,290 | -3.05% |
| 2025-02-12 | 28.44 | 29.53 | 28.04 | 29.15 | 28.28 | qfq | 62,083,796 | 1,797,401,668 | 3.04% |
| 2025-02-11 | 27.58 | 28.77 | 27.45 | 28.29 | 27.45 | qfq | 62,831,754 | 1,771,837,952 | 2.28% |
| 2025-02-10 | 27.30 | 28.61 | 27.11 | 27.66 | 26.84 | qfq | 79,264,822 | 2,204,086,335 | 0.66% |
| 2025-02-07 | 27.13 | 28.88 | 27.00 | 27.48 | 26.66 | qfq | 109,832,757 | 3,057,740,471 | 1.29% |
| 2025-02-06 | 25.41 | 27.48 | 25.36 | 27.13 | 26.32 | qfq | 102,346,275 | 2,751,583,454 | 5.61% |
| 2025-02-05 | 26.50 | 26.88 | 25.60 | 25.69 | 24.93 | qfq | 77,091,040 | 2,011,475,372 | -1.23% |
| 2025-01-27 | 26.82 | 26.83 | 25.60 | 26.01 | 25.24 | qfq | 58,689,428 | 1,528,992,478 | -1.89% |
| 2025-01-24 | 24.61 | 26.88 | 24.52 | 26.51 | 25.72 | qfq | 110,487,558 | 2,855,861,851 | 8.12% |
| 2025-01-23 | 25.44 | 25.68 | 24.25 | 24.52 | 23.79 | qfq | 74,896,496 | 1,859,698,614 | -2.47% |
| 2025-01-22 | 25.86 | 25.96 | 24.86 | 25.14 | 24.39 | qfq | 79,915,755 | 2,013,807,038 | -1.22% |
| 2025-01-21 | 24.69 | 25.98 | 24.42 | 25.45 | 24.69 | qfq | 104,721,443 | 2,636,128,491 | 3.71% |
| 2025-01-20 | 23.90 | 24.90 | 23.90 | 24.54 | 23.81 | qfq | 126,308,677 | 3,102,375,119 | 4.43% |
| 2025-01-17 | 23.30 | 23.88 | 23.11 | 23.50 | 22.80 | qfq | 76,753,141 | 1,800,956,489 | -0.80% |
| 2025-01-16 | 23.36 | 24.18 | 22.90 | 23.69 | 22.99 | qfq | 142,962,963 | 3,366,603,425 | -0.42% |
| 2025-01-15 | 25.80 | 25.80 | 23.39 | 23.79 | 23.08 | qfq | 244,502,312 | 5,900,538,182 | -10.56% |
| 2025-01-14 | 22.21 | 26.82 | 21.83 | 26.60 | 25.81 | qfq | 262,023,589 | 6,692,142,344 | 19.02% |
| 2025-01-13 | 22.60 | 22.88 | 22.11 | 22.35 | 21.69 | qfq | 48,129,114 | 1,081,657,121 | -2.57% |
| 2025-01-10 | 22.10 | 23.60 | 21.74 | 22.94 | 22.26 | qfq | 74,018,310 | 1,689,195,941 | 3.61% |
| 2025-01-09 | 21.74 | 22.34 | 21.46 | 22.14 | 21.48 | qfq | 34,379,928 | 759,265,460 | 2.59% |
| 2025-01-08 | 21.80 | 21.95 | 21.18 | 21.58 | 20.94 | qfq | 30,749,175 | 662,201,984 | -1.69% |
| 2025-01-07 | 20.60 | 22.07 | 20.56 | 21.95 | 21.30 | qfq | 38,977,779 | 839,787,753 | 7.07% |
| 2025-01-06 | 20.70 | 21.00 | 20.25 | 20.50 | 19.89 | qfq | 22,824,695 | 469,246,485 | -0.77% |
| 2025-01-03 | 21.02 | 21.49 | 20.63 | 20.66 | 20.05 | qfq | 27,275,589 | 572,830,159 | -1.71% |
| 2025-01-02 | 21.91 | 22.26 | 20.73 | 21.02 | 20.40 | qfq | 42,617,252 | 914,897,094 | -4.02% |
| 2024-12-31 | 22.43 | 22.58 | 21.90 | 21.90 | 21.25 | qfq | 30,187,562 | 670,537,042 | -2.32% |
| 2024-12-30 | 21.95 | 22.70 | 21.66 | 22.42 | 21.75 | qfq | 37,575,287 | 840,758,887 | 2.09% |
| 2024-12-27 | 22.12 | 22.59 | 21.93 | 21.96 | 21.31 | qfq | 30,249,569 | 673,128,369 | -0.95% |
| 2024-12-26 | 22.03 | 22.37 | 21.80 | 22.17 | 21.51 | qfq | 22,867,744 | 506,808,005 | 0.45% |
| 2024-12-25 | 22.48 | 22.56 | 21.83 | 22.07 | 21.41 | qfq | 19,661,158 | 436,520,264 | -1.82% |
| 2024-12-24 | 22.27 | 22.68 | 22.17 | 22.48 | 21.81 | qfq | 23,918,404 | 536,840,139 | 1.40% |
| 2024-12-23 | 22.90 | 22.95 | 22.14 | 22.17 | 21.51 | qfq | 32,732,085 | 734,829,303 | -2.51% |
| 2024-12-20 | 22.60 | 23.00 | 22.46 | 22.74 | 22.06 | qfq | 30,440,030 | 691,778,681 | 0.09% |
| 2024-12-19 | 21.83 | 23.00 | 21.75 | 22.72 | 22.04 | qfq | 44,705,141 | 1,010,205,633 | 2.57% |
| 2024-12-18 | 22.27 | 22.30 | 21.90 | 22.15 | 21.49 | qfq | 20,560,554 | 454,507,634 | 0.45% |
| 2024-12-17 | 21.90 | 22.36 | 21.86 | 22.05 | 21.39 | qfq | 27,306,762 | 604,366,804 | 0.27% |
| 2024-12-16 | 21.88 | 22.25 | 21.75 | 21.99 | 21.34 | qfq | 25,111,574 | 553,545,155 | 0.05% |
| 2024-12-13 | 22.14 | 22.28 | 21.85 | 21.98 | 21.33 | qfq | 30,757,329 | 677,136,539 | -1.48% |
| 2024-12-12 | 22.55 | 22.86 | 22.11 | 22.31 | 21.65 | qfq | 27,864,147 | 622,285,362 | -0.53% |
| 2024-12-11 | 22.14 | 22.85 | 21.85 | 22.43 | 21.76 | qfq | 32,927,092 | 736,243,982 | 1.36% |
| 2024-12-10 | 22.81 | 22.89 | 22.10 | 22.13 | 21.47 | qfq | 49,702,420 | 1,117,158,984 | 1.98% |
| 2024-12-09 | 21.88 | 22.13 | 21.54 | 21.70 | 21.05 | qfq | 23,933,583 | 521,393,505 | -1.14% |
| 2024-12-06 | 21.45 | 22.17 | 21.30 | 21.95 | 21.30 | qfq | 50,987,375 | 1,115,920,208 | 3.78% |
| 2024-12-05 | 21.28 | 21.58 | 20.96 | 21.15 | 20.52 | qfq | 22,317,994 | 472,707,575 | -1.17% |
| 2024-12-04 | 21.67 | 21.80 | 21.30 | 21.40 | 20.76 | qfq | 21,747,263 | 467,219,108 | -1.34% |
| 2024-12-03 | 21.71 | 21.94 | 21.46 | 21.69 | 21.05 | qfq | 32,193,353 | 698,127,426 | -0.09% |
| 2024-12-02 | 20.63 | 22.00 | 20.63 | 21.71 | 21.06 | qfq | 59,827,468 | 1,295,277,737 | 5.13% |
| 2024-11-29 | 20.69 | 21.04 | 20.40 | 20.65 | 20.04 | qfq | 32,492,988 | 672,918,560 | -0.19% |
| 2024-11-28 | 21.08 | 21.15 | 20.60 | 20.69 | 20.07 | qfq | 26,973,502 | 562,527,284 | -1.80% |
| 2024-11-27 | 19.82 | 21.16 | 19.74 | 21.07 | 20.44 | qfq | 55,257,994 | 1,137,010,533 | 5.88% |
| 2024-11-26 | 19.80 | 20.34 | 19.69 | 19.90 | 19.31 | qfq | 25,452,272 | 509,428,962 | 0.51% |
| 2024-11-25 | 20.16 | 20.31 | 19.43 | 19.80 | 19.21 | qfq | 36,803,071 | 728,304,796 | -1.79% |
| 2024-11-22 | 21.08 | 21.20 | 20.13 | 20.16 | 19.56 | qfq | 36,435,854 | 752,706,103 | -4.36% |
| 2024-11-21 | 21.26 | 21.35 | 20.73 | 21.08 | 20.45 | qfq | 42,242,280 | 886,603,030 | -1.22% |
| 2024-11-20 | 21.62 | 21.74 | 21.14 | 21.34 | 20.71 | qfq | 37,961,113 | 811,107,321 | -1.61% |
| 2024-11-19 | 21.29 | 21.77 | 21.00 | 21.69 | 21.05 | qfq | 33,675,330 | 718,720,529 | 2.94% |
| 2024-11-18 | 21.63 | 21.92 | 20.88 | 21.07 | 20.44 | qfq | 46,841,726 | 999,005,519 | -2.90% |
| 2024-11-15 | 22.20 | 22.96 | 21.70 | 21.70 | 21.05 | qfq | 48,272,888 | 1,079,957,953 | -3.13% |
| 2024-11-14 | 23.00 | 23.33 | 22.40 | 22.40 | 21.73 | qfq | 42,921,504 | 980,354,786 | -2.65% |
| 2024-11-13 | 23.21 | 23.27 | 22.44 | 23.01 | 22.33 | qfq | 67,881,664 | 1,552,585,144 | -2.91% |
| 2024-11-12 | 22.96 | 24.81 | 22.55 | 23.70 | 23.00 | qfq | 118,630,318 | 2,803,773,381 | 3.81% |
| 2024-11-11 | 22.03 | 22.96 | 21.76 | 22.83 | 22.15 | qfq | 66,314,582 | 1,489,135,054 | 3.73% |
| 2024-11-08 | 22.40 | 22.85 | 21.85 | 22.01 | 21.36 | qfq | 60,414,951 | 1,346,392,756 | -1.21% |
| 2024-11-07 | 22.07 | 22.28 | 21.51 | 22.28 | 21.62 | qfq | 52,299,804 | 1,144,787,577 | 0.63% |
| 2024-11-06 | 22.82 | 22.99 | 21.86 | 22.14 | 21.48 | qfq | 64,280,528 | 1,443,804,278 | -2.77% |
| 2024-11-05 | 22.11 | 22.87 | 21.93 | 22.77 | 22.09 | qfq | 49,391,243 | 1,112,815,348 | 3.50% |
| 2024-11-04 | 21.45 | 22.26 | 21.41 | 22.00 | 21.35 | qfq | 32,030,061 | 704,538,123 | 2.28% |
| 2024-11-01 | 22.20 | 22.45 | 21.50 | 21.51 | 20.87 | qfq | 54,387,614 | 1,189,263,194 | -4.61% |
| 2024-10-31 | 22.60 | 22.90 | 22.15 | 22.55 | 21.88 | qfq | 48,289,068 | 1,090,421,432 | -0.40% |
| 2024-10-30 | 22.61 | 23.40 | 22.49 | 22.64 | 21.97 | qfq | 48,565,126 | 1,112,449,407 | -1.05% |
| 2024-10-29 | 22.73 | 23.40 | 22.60 | 22.88 | 22.20 | qfq | 54,038,352 | 1,245,615,749 | 0.70% |
| 2024-10-28 | 22.90 | 22.90 | 22.24 | 22.72 | 22.04 | qfq | 35,562,735 | 803,595,135 | 0.04% |
| 2024-10-25 | 23.27 | 23.34 | 22.63 | 22.71 | 22.03 | qfq | 50,301,628 | 1,148,650,172 | -1.73% |
| 2024-10-24 | 22.72 | 23.35 | 22.67 | 23.11 | 22.42 | qfq | 35,973,450 | 826,252,958 | -0.64% |
| 2024-10-23 | 23.84 | 24.10 | 23.00 | 23.26 | 22.57 | qfq | 61,358,416 | 1,444,634,632 | -2.47% |
| 2024-10-22 | 23.07 | 24.42 | 22.53 | 23.85 | 23.14 | qfq | 98,898,486 | 2,330,282,986 | 2.76% |
| 2024-10-21 | 23.59 | 24.51 | 22.92 | 23.21 | 22.52 | qfq | 123,933,113 | 2,933,957,617 | 3.06% |
| 2024-10-18 | 21.00 | 23.00 | 20.88 | 22.52 | 21.85 | qfq | 87,779,889 | 1,944,299,216 | 7.03% |
| 2024-10-17 | 20.79 | 21.67 | 20.70 | 21.04 | 20.41 | qfq | 51,114,790 | 1,084,285,567 | 2.04% |
| 2024-10-16 | 20.49 | 20.98 | 20.36 | 20.62 | 20.01 | qfq | 35,458,571 | 731,263,072 | -1.06% |
| 2024-10-15 | 21.35 | 21.72 | 20.83 | 20.84 | 20.22 | qfq | 47,811,991 | 1,017,489,121 | -2.39% |
| 2024-10-14 | 20.08 | 21.63 | 19.92 | 21.35 | 20.72 | qfq | 63,389,911 | 1,318,481,681 | 6.32% |
| 2024-10-11 | 21.05 | 21.30 | 19.72 | 20.08 | 19.48 | qfq | 59,632,142 | 1,217,143,137 | -6.65% |
| 2024-10-10 | 21.18 | 22.50 | 20.82 | 21.51 | 20.87 | qfq | 71,998,475 | 1,560,277,347 | 1.51% |
| 2024-10-09 | 23.02 | 23.37 | 21.03 | 21.19 | 20.56 | qfq | 119,776,207 | 2,667,244,871 | -12.76% |
| 2024-10-08 | 24.53 | 24.53 | 21.60 | 24.29 | 23.57 | qfq | 146,689,672 | 3,407,201,097 | 18.78% |
| 2024-09-30 | 18.42 | 20.73 | 17.94 | 20.45 | 19.84 | qfq | 103,757,364 | 1,995,146,053 | 15.86% |
| 2024-09-27 | 16.84 | 17.99 | 16.63 | 17.65 | 17.13 | qfq | 64,501,749 | 1,117,627,654 | 5.88% |
| 2024-09-26 | 16.13 | 16.70 | 16.09 | 16.67 | 16.17 | qfq | 48,860,914 | 804,362,450 | 2.77% |
| 2024-09-25 | 16.25 | 16.77 | 16.10 | 16.22 | 15.74 | qfq | 54,907,125 | 901,641,154 | 1.00% |
| 2024-09-24 | 15.22 | 16.18 | 15.13 | 16.06 | 15.58 | qfq | 45,759,938 | 719,054,953 | 5.87% |
| 2024-09-23 | 15.35 | 15.60 | 15.13 | 15.17 | 14.72 | qfq | 22,412,654 | 343,586,975 | -1.17% |
| 2024-09-20 | 15.15 | 15.55 | 15.03 | 15.35 | 14.89 | qfq | 27,555,800 | 423,357,721 | 1.72% |
| 2024-09-19 | 15.16 | 15.32 | 14.93 | 15.09 | 14.64 | qfq | 23,253,854 | 351,555,964 | 0.60% |
| 2024-09-18 | 15.26 | 15.38 | 14.92 | 15.00 | 14.55 | qfq | 28,824,436 | 433,764,549 | -2.53% |
| 2024-09-13 | 15.35 | 15.69 | 15.31 | 15.39 | 14.93 | qfq | 35,688,867 | 554,490,943 | 0.13% |
| 2024-09-12 | 15.74 | 15.83 | 15.30 | 15.37 | 14.91 | qfq | 40,139,254 | 619,242,191 | -2.23% |
| 2024-09-11 | 15.86 | 15.98 | 15.47 | 15.72 | 15.25 | qfq | 25,219,123 | 394,536,737 | -0.51% |
| 2024-09-10 | 15.66 | 15.95 | 15.40 | 15.80 | 15.33 | qfq | 22,905,678 | 359,508,338 | 0.25% |
| 2024-09-09 | 15.76 | 16.05 | 15.60 | 15.76 | 15.29 | qfq | 27,000,951 | 425,267,944 | -0.25% |
| 2024-09-06 | 16.27 | 16.29 | 15.74 | 15.80 | 15.33 | qfq | 29,744,172 | 475,147,708 | -2.35% |
| 2024-09-05 | 16.42 | 16.45 | 16.16 | 16.18 | 15.70 | qfq | 29,569,880 | 480,928,255 | -1.22% |
| 2024-09-04 | 16.64 | 16.69 | 16.16 | 16.38 | 15.89 | qfq | 35,121,926 | 574,477,005 | -3.08% |
| 2024-09-03 | 17.00 | 17.41 | 16.81 | 16.90 | 16.40 | qfq | 26,602,276 | 452,388,296 | -1.52% |
| 2024-09-02 | 17.56 | 17.68 | 16.92 | 17.16 | 16.65 | qfq | 45,299,976 | 782,906,714 | -2.33% |
| 2024-08-30 | 16.82 | 17.95 | 16.82 | 17.57 | 17.05 | qfq | 62,526,431 | 1,102,520,527 | 4.40% |
| 2024-08-29 | 16.54 | 17.08 | 16.25 | 16.83 | 16.33 | qfq | 29,808,654 | 497,504,010 | 1.75% |
| 2024-08-28 | 16.41 | 16.78 | 16.30 | 16.54 | 16.05 | qfq | 21,973,191 | 363,153,254 | 0.79% |
| 2024-08-27 | 16.99 | 16.99 | 16.34 | 16.41 | 15.92 | qfq | 31,426,610 | 519,906,110 | -3.47% |
| 2024-08-26 | 17.44 | 17.45 | 16.72 | 17.00 | 16.49 | qfq | 45,078,365 | 765,324,888 | -1.90% |
| 2024-08-23 | 17.10 | 17.45 | 17.00 | 17.33 | 16.81 | qfq | 27,108,157 | 468,920,069 | 0.70% |
| 2024-08-22 | 17.27 | 17.44 | 16.77 | 17.21 | 16.70 | qfq | 38,071,462 | 652,037,140 | -0.81% |
| 2024-08-21 | 16.94 | 18.11 | 16.84 | 17.35 | 16.83 | qfq | 63,140,021 | 1,107,572,513 | 2.00% |
| 2024-08-20 | 17.00 | 17.19 | 16.82 | 17.01 | 16.50 | qfq | 18,831,772 | 319,798,497 | 0.06% |
| 2024-08-19 | 16.99 | 17.32 | 16.92 | 17.00 | 16.49 | qfq | 19,202,658 | 328,821,852 | 0.00% |
| 2024-08-16 | 16.92 | 17.27 | 16.82 | 17.00 | 16.49 | qfq | 23,700,906 | 405,073,387 | 1.25% |
| 2024-08-15 | 16.83 | 17.25 | 16.71 | 16.79 | 16.29 | qfq | 26,063,633 | 441,826,240 | -0.71% |
| 2024-08-14 | 17.20 | 17.23 | 16.85 | 16.91 | 16.41 | qfq | 20,358,921 | 346,283,139 | -1.34% |
| 2024-08-13 | 17.12 | 17.47 | 16.92 | 17.14 | 16.63 | qfq | 18,300,864 | 313,949,915 | 0.12% |
| 2024-08-12 | 16.95 | 17.44 | 16.91 | 17.12 | 16.61 | qfq | 24,739,866 | 426,143,058 | 0.53% |
| 2024-08-09 | 17.00 | 17.37 | 16.95 | 17.03 | 16.52 | qfq | 25,461,568 | 436,439,083 | 1.07% |
| 2024-08-08 | 16.48 | 17.11 | 16.36 | 16.85 | 16.35 | qfq | 28,798,880 | 485,091,831 | 1.32% |
| 2024-08-07 | 16.81 | 16.98 | 16.46 | 16.63 | 16.14 | qfq | 25,065,684 | 418,061,949 | -1.60% |
| 2024-08-06 | 16.85 | 16.99 | 16.52 | 16.90 | 16.40 | qfq | 38,254,646 | 640,133,492 | 2.42% |
| 2024-08-05 | 17.12 | 17.35 | 16.36 | 16.50 | 16.01 | qfq | 82,605,437 | 1,391,053,947 | -6.99% |
| 2024-08-02 | 17.67 | 18.20 | 17.47 | 17.74 | 17.21 | qfq | 42,769,777 | 760,570,155 | -1.28% |
| 2024-08-01 | 18.10 | 18.15 | 17.63 | 17.97 | 17.44 | qfq | 49,086,914 | 879,757,672 | 0.67% |
| 2024-07-31 | 17.58 | 18.05 | 17.30 | 17.85 | 17.32 | qfq | 43,133,379 | 766,552,046 | 1.54% |
| 2024-07-30 | 17.70 | 17.86 | 17.46 | 17.58 | 17.06 | qfq | 27,269,511 | 480,196,206 | -1.18% |
| 2024-07-29 | 17.64 | 18.27 | 17.30 | 17.79 | 17.26 | qfq | 44,435,050 | 794,546,165 | 0.62% |
| 2024-07-26 | 17.36 | 17.88 | 17.12 | 17.68 | 17.15 | qfq | 43,061,377 | 756,534,258 | 2.14% |
| 2024-07-25 | 17.22 | 17.43 | 16.87 | 17.31 | 16.80 | qfq | 51,927,277 | 890,855,550 | -1.48% |
| 2024-07-24 | 17.88 | 18.02 | 17.33 | 17.57 | 17.05 | qfq | 59,713,398 | 1,050,520,448 | -1.73% |
| 2024-07-23 | 18.64 | 18.83 | 17.88 | 17.88 | 17.35 | qfq | 54,289,744 | 985,705,981 | -3.87% |
| 2024-07-22 | 18.41 | 18.85 | 17.80 | 18.60 | 18.05 | qfq | 92,534,726 | 1,687,319,954 | -0.43% |
| 2024-07-19 | 18.77 | 19.09 | 18.24 | 18.68 | 18.12 | qfq | 69,406,670 | 1,296,348,823 | -1.94% |
| 2024-07-18 | 18.96 | 19.21 | 18.31 | 19.05 | 18.48 | qfq | 82,551,424 | 1,547,880,034 | -2.26% |
| 2024-07-17 | 20.06 | 20.43 | 19.33 | 19.49 | 18.91 | qfq | 62,272,299 | 1,229,722,936 | -4.65% |
| 2024-07-16 | 19.62 | 20.47 | 19.50 | 20.44 | 19.83 | qfq | 73,967,407 | 1,478,804,256 | 4.66% |
| 2024-07-15 | 19.52 | 19.81 | 19.14 | 19.53 | 18.95 | qfq | 41,418,290 | 805,065,768 | -0.81% |
| 2024-07-12 | 19.40 | 19.94 | 19.30 | 19.69 | 19.10 | qfq | 43,107,399 | 845,000,698 | -0.86% |
| 2024-07-11 | 19.91 | 20.32 | 19.19 | 19.86 | 19.27 | qfq | 84,105,474 | 1,663,341,714 | 1.48% |
| 2024-07-10 | 19.20 | 19.83 | 19.07 | 19.57 | 18.99 | qfq | 62,065,722 | 1,207,411,359 | 0.57% |
| 2024-07-09 | 17.99 | 19.67 | 17.91 | 19.46 | 18.88 | qfq | 105,783,600 | 2,008,365,060 | 9.08% |
| 2024-07-08 | 17.73 | 18.13 | 17.70 | 17.84 | 17.31 | qfq | 43,229,309 | 774,188,695 | 0.56% |
| 2024-07-05 | 18.35 | 18.36 | 17.32 | 17.74 | 17.21 | qfq | 74,049,777 | 1,306,972,078 | -3.64% |
| 2024-07-04 | 17.79 | 18.50 | 17.73 | 18.41 | 17.86 | qfq | 58,171,099 | 1,064,225,618 | 3.14% |
| 2024-07-03 | 17.70 | 18.05 | 17.63 | 17.85 | 17.32 | qfq | 38,353,395 | 683,653,234 | 0.90% |
| 2024-07-02 | 18.20 | 18.37 | 17.63 | 17.69 | 17.16 | qfq | 49,803,679 | 888,527,653 | -2.59% |
| 2024-07-01 | 18.02 | 18.23 | 17.70 | 18.16 | 17.62 | qfq | 47,571,050 | 854,938,990 | -0.49% |
| 2024-06-28 | 17.76 | 18.50 | 17.70 | 18.25 | 17.71 | qfq | 62,003,100 | 1,128,614,027 | 1.73% |
| 2024-06-27 | 17.43 | 18.58 | 17.34 | 17.94 | 17.41 | qfq | 111,096,008 | 2,001,231,913 | 2.22% |
| 2024-06-26 | 16.68 | 17.69 | 16.64 | 17.55 | 17.03 | qfq | 75,441,785 | 1,298,915,389 | 3.60% |
| 2024-06-25 | 17.21 | 17.43 | 16.80 | 16.94 | 16.15 | qfq | 57,185,855 | 974,305,758 | -2.36% |
| 2024-06-24 | 17.57 | 18.03 | 17.26 | 17.35 | 16.54 | qfq | 60,377,603 | 1,063,601,865 | -1.53% |
| 2024-06-21 | 17.00 | 17.89 | 16.87 | 17.62 | 16.80 | qfq | 60,737,742 | 1,064,782,665 | 2.56% |
| 2024-06-20 | 17.17 | 17.53 | 17.10 | 17.18 | 16.38 | qfq | 41,949,137 | 724,798,581 | -0.17% |
| 2024-06-19 | 17.23 | 17.37 | 16.89 | 17.21 | 16.41 | qfq | 47,717,078 | 817,123,304 | -0.23% |
| 2024-06-18 | 17.00 | 17.57 | 16.88 | 17.25 | 16.44 | qfq | 72,061,500 | 1,243,747,003 | 1.47% |
| 2024-06-17 | 16.11 | 17.29 | 16.07 | 17.00 | 16.20 | qfq | 93,616,255 | 1,570,559,810 | 5.26% |
| 2024-06-14 | 15.74 | 16.30 | 15.70 | 16.15 | 15.39 | qfq | 45,372,303 | 731,005,079 | 1.76% |
| 2024-06-13 | 15.70 | 16.39 | 15.70 | 15.87 | 15.13 | qfq | 58,345,550 | 934,875,462 | 2.06% |
| 2024-06-12 | 16.01 | 16.40 | 15.53 | 15.55 | 14.82 | qfq | 74,161,608 | 1,187,202,857 | -0.13% |
| 2024-06-11 | 15.22 | 15.67 | 15.13 | 15.57 | 14.84 | qfq | 33,040,341 | 508,251,952 | -0.45% |
| 2024-06-07 | 15.81 | 15.94 | 15.44 | 15.64 | 14.91 | qfq | 36,795,655 | 575,274,916 | -1.39% |
| 2024-06-06 | 15.85 | 16.14 | 15.76 | 15.86 | 15.12 | qfq | 51,301,354 | 819,136,740 | 0.13% |
| 2024-06-05 | 15.50 | 15.99 | 15.43 | 15.84 | 15.10 | qfq | 56,493,123 | 891,437,256 | 2.66% |
| 2024-06-04 | 15.43 | 15.57 | 15.11 | 15.43 | 14.71 | qfq | 31,465,484 | 481,677,721 | -0.58% |
| 2024-06-03 | 15.30 | 15.58 | 15.22 | 15.52 | 14.79 | qfq | 38,003,100 | 587,083,498 | 1.44% |
| 2024-05-31 | 15.16 | 15.54 | 15.05 | 15.30 | 14.58 | qfq | 36,061,068 | 554,568,216 | 0.99% |
| 2024-05-30 | 14.83 | 15.35 | 14.76 | 15.15 | 14.44 | qfq | 38,373,264 | 582,768,065 | 1.47% |
| 2024-05-29 | 14.90 | 15.10 | 14.87 | 14.93 | 14.23 | qfq | 22,640,233 | 339,224,102 | 0.20% |
| 2024-05-28 | 15.20 | 15.22 | 14.88 | 14.90 | 14.20 | qfq | 19,933,685 | 299,586,693 | -1.91% |
| 2024-05-27 | 14.72 | 15.23 | 14.69 | 15.19 | 14.48 | qfq | 30,836,433 | 463,436,814 | 3.12% |
| 2024-05-24 | 14.83 | 15.06 | 14.65 | 14.73 | 14.04 | qfq | 21,066,643 | 312,990,022 | -1.14% |
| 2024-05-23 | 15.29 | 15.35 | 14.85 | 14.90 | 14.20 | qfq | 31,754,898 | 477,461,914 | -2.42% |
| 2024-05-22 | 14.91 | 15.30 | 14.81 | 15.27 | 14.56 | qfq | 34,381,774 | 519,507,133 | 2.48% |
| 2024-05-21 | 14.69 | 14.98 | 14.50 | 14.90 | 14.20 | qfq | 25,066,312 | 371,838,122 | 1.71% |
| 2024-05-20 | 14.73 | 14.83 | 14.55 | 14.65 | 13.96 | qfq | 23,989,677 | 351,893,416 | -0.68% |
| 2024-05-17 | 14.62 | 14.80 | 14.55 | 14.75 | 14.06 | qfq | 20,805,800 | 305,538,345 | 0.48% |
| 2024-05-16 | 14.52 | 14.80 | 14.33 | 14.68 | 13.99 | qfq | 27,450,274 | 401,156,151 | 1.66% |
| 2024-05-15 | 14.65 | 14.86 | 14.41 | 14.44 | 13.76 | qfq | 19,943,309 | 291,616,240 | -2.04% |
| 2024-05-14 | 14.66 | 15.28 | 14.66 | 14.74 | 14.05 | qfq | 34,430,459 | 513,528,679 | 0.48% |
| 2024-05-13 | 14.29 | 14.81 | 14.07 | 14.67 | 13.98 | qfq | 36,396,253 | 532,437,401 | 2.23% |
| 2024-05-10 | 14.58 | 14.60 | 14.22 | 14.35 | 13.68 | qfq | 15,816,597 | 226,740,011 | -1.03% |
| 2024-05-09 | 14.40 | 14.54 | 14.40 | 14.50 | 13.82 | qfq | 17,637,860 | 255,312,473 | 0.69% |
| 2024-05-08 | 14.69 | 14.73 | 14.37 | 14.40 | 13.73 | qfq | 23,001,131 | 333,181,529 | -1.97% |
| 2024-05-07 | 14.71 | 14.92 | 14.62 | 14.69 | 14.00 | qfq | 26,131,790 | 385,134,390 | -0.61% |
| 2024-05-06 | 14.52 | 14.85 | 14.42 | 14.78 | 14.09 | qfq | 45,808,917 | 672,764,675 | 3.28% |
| 2024-04-30 | 14.45 | 14.55 | 14.14 | 14.31 | 13.64 | qfq | 40,602,794 | 579,946,400 | -0.21% |
| 2024-04-29 | 13.90 | 14.42 | 13.86 | 14.34 | 13.67 | qfq | 48,790,662 | 692,442,221 | 2.65% |
| 2024-04-26 | 13.50 | 14.04 | 13.47 | 13.97 | 13.32 | qfq | 47,334,852 | 656,973,800 | 3.48% |
| 2024-04-25 | 13.45 | 13.65 | 13.25 | 13.50 | 12.87 | qfq | 40,218,319 | 540,021,292 | 0.22% |
| 2024-04-24 | 13.62 | 13.78 | 13.05 | 13.47 | 12.84 | qfq | 66,707,952 | 886,703,610 | -0.96% |
| 2024-04-23 | 13.71 | 13.87 | 13.34 | 13.60 | 12.96 | qfq | 37,778,645 | 509,916,307 | -0.37% |
| 2024-04-22 | 13.62 | 13.75 | 13.40 | 13.65 | 13.01 | qfq | 27,769,410 | 379,127,014 | 0.29% |
| 2024-04-19 | 13.67 | 13.73 | 13.36 | 13.61 | 12.97 | qfq | 32,858,812 | 444,513,832 | -0.44% |
| 2024-04-18 | 13.67 | 13.80 | 13.43 | 13.67 | 13.03 | qfq | 25,648,670 | 350,178,585 | 0.29% |
| 2024-04-17 | 13.21 | 13.66 | 13.21 | 13.63 | 12.99 | qfq | 31,963,627 | 431,547,184 | 4.28% |
| 2024-04-16 | 13.51 | 13.59 | 13.04 | 13.07 | 12.46 | qfq | 39,357,539 | 519,850,144 | -4.18% |
| 2024-04-15 | 13.40 | 13.74 | 13.38 | 13.64 | 13.00 | qfq | 33,529,052 | 454,764,884 | 1.19% |
| 2024-04-12 | 13.28 | 13.68 | 13.26 | 13.48 | 12.85 | qfq | 32,320,443 | 436,497,076 | 1.66% |
| 2024-04-11 | 13.38 | 13.60 | 13.18 | 13.26 | 12.64 | qfq | 24,667,349 | 329,799,283 | -1.04% |
| 2024-04-10 | 13.76 | 13.76 | 13.29 | 13.40 | 12.77 | qfq | 27,693,999 | 371,674,770 | -2.33% |
| 2024-04-09 | 13.62 | 13.81 | 13.52 | 13.72 | 13.08 | qfq | 25,874,899 | 352,763,033 | -0.36% |
| 2024-04-08 | 13.93 | 14.05 | 13.64 | 13.77 | 13.13 | qfq | 29,883,878 | 412,905,269 | -1.15% |
| 2024-04-03 | 13.73 | 14.09 | 13.48 | 13.93 | 13.28 | qfq | 39,811,822 | 551,690,359 | 0.94% |
| 2024-04-02 | 14.04 | 14.08 | 13.68 | 13.80 | 13.15 | qfq | 38,823,294 | 536,106,152 | -2.68% |
| 2024-04-01 | 13.73 | 14.23 | 13.66 | 14.18 | 13.52 | qfq | 55,224,094 | 773,468,519 | 3.96% |
| 2024-03-29 | 13.56 | 13.73 | 13.40 | 13.64 | 13.00 | qfq | 28,504,012 | 387,018,736 | 0.66% |
| 2024-03-28 | 13.11 | 13.85 | 13.08 | 13.55 | 12.92 | qfq | 41,343,559 | 560,292,792 | 3.44% |
| 2024-03-27 | 13.50 | 13.54 | 13.10 | 13.10 | 12.49 | qfq | 25,627,289 | 340,017,099 | -2.38% |
| 2024-03-26 | 13.15 | 13.52 | 13.15 | 13.42 | 12.79 | qfq | 30,416,071 | 407,618,784 | 0.60% |
| 2024-03-25 | 13.57 | 13.85 | 13.33 | 13.34 | 12.72 | qfq | 46,659,962 | 634,476,285 | -1.11% |
| 2024-03-22 | 13.51 | 13.72 | 13.36 | 13.49 | 12.86 | qfq | 39,814,128 | 537,876,528 | -0.88% |
| 2024-03-21 | 13.51 | 13.72 | 13.35 | 13.61 | 12.97 | qfq | 50,884,368 | 690,873,394 | 1.72% |
| 2024-03-20 | 13.32 | 13.55 | 13.25 | 13.38 | 12.75 | qfq | 28,604,020 | 381,823,710 | 0.00% |
| 2024-03-19 | 13.17 | 13.68 | 13.17 | 13.38 | 12.75 | qfq | 64,275,803 | 867,316,026 | 0.98% |
| 2024-03-18 | 12.96 | 13.33 | 12.93 | 13.25 | 12.63 | qfq | 40,238,738 | 528,932,774 | 2.24% |
| 2024-03-15 | 12.80 | 12.96 | 12.63 | 12.96 | 12.35 | qfq | 26,150,278 | 335,179,006 | 1.65% |
| 2024-03-14 | 12.97 | 13.08 | 12.65 | 12.75 | 12.15 | qfq | 31,774,817 | 407,959,431 | -2.15% |
| 2024-03-13 | 13.10 | 13.18 | 12.91 | 13.03 | 12.42 | qfq | 39,655,170 | 517,006,586 | -0.76% |
| 2024-03-12 | 13.24 | 13.55 | 13.00 | 13.13 | 12.52 | qfq | 71,437,609 | 945,539,269 | -1.35% |
| 2024-03-11 | 12.42 | 13.32 | 12.37 | 13.31 | 12.69 | qfq | 75,467,750 | 983,930,428 | 7.17% |
| 2024-03-08 | 12.19 | 12.44 | 12.18 | 12.42 | 11.84 | qfq | 19,326,411 | 238,346,731 | 1.89% |
| 2024-03-07 | 12.50 | 12.58 | 12.19 | 12.19 | 11.62 | qfq | 29,151,246 | 360,312,378 | -2.87% |
| 2024-03-06 | 12.45 | 12.80 | 12.28 | 12.55 | 11.96 | qfq | 30,116,468 | 376,939,014 | -0.32% |
| 2024-03-05 | 12.32 | 12.79 | 12.30 | 12.59 | 12.00 | qfq | 41,606,892 | 522,736,934 | 0.64% |
| 2024-03-04 | 12.64 | 12.78 | 12.32 | 12.51 | 11.92 | qfq | 33,205,800 | 414,671,978 | 0.24% |
| 2024-03-01 | 12.14 | 12.50 | 12.11 | 12.48 | 11.90 | qfq | 34,960,295 | 432,443,936 | 3.14% |
| 2024-02-29 | 11.69 | 12.11 | 11.66 | 12.10 | 11.53 | qfq | 27,536,542 | 329,791,972 | 3.33% |
| 2024-02-28 | 12.08 | 12.31 | 11.71 | 11.71 | 11.16 | qfq | 35,735,380 | 429,584,414 | -2.98% |
| 2024-02-27 | 11.73 | 12.08 | 11.70 | 12.07 | 11.51 | qfq | 26,171,888 | 312,302,118 | 2.20% |
| 2024-02-26 | 11.80 | 12.02 | 11.75 | 11.81 | 11.26 | qfq | 22,474,530 | 266,773,593 | 0.00% |
| 2024-02-23 | 11.77 | 11.87 | 11.65 | 11.81 | 11.26 | qfq | 20,155,361 | 236,999,535 | 0.51% |
| 2024-02-22 | 11.49 | 11.75 | 11.46 | 11.75 | 11.20 | qfq | 21,947,317 | 256,122,650 | 1.56% |
| 2024-02-21 | 11.41 | 11.79 | 11.35 | 11.57 | 11.03 | qfq | 26,415,735 | 306,780,594 | 0.52% |
| 2024-02-20 | 11.57 | 11.58 | 11.32 | 11.51 | 10.97 | qfq | 21,120,279 | 241,726,423 | -0.69% |
| 2024-02-19 | 11.59 | 11.68 | 11.48 | 11.59 | 11.05 | qfq | 32,535,658 | 376,374,241 | 1.31% |
| 2024-02-08 | 11.35 | 11.59 | 11.29 | 11.44 | 10.90 | qfq | 37,784,365 | 432,448,000 | 1.24% |
| 2024-02-07 | 11.00 | 11.55 | 10.96 | 11.30 | 10.77 | qfq | 39,961,649 | 450,929,548 | 2.73% |
| 2024-02-06 | 10.25 | 11.04 | 10.11 | 11.00 | 10.49 | qfq | 45,459,290 | 486,127,686 | 7.32% |
| 2024-02-05 | 10.42 | 10.55 | 9.77 | 10.25 | 9.77 | qfq | 47,799,497 | 487,601,258 | -2.01% |
| 2024-02-02 | 10.82 | 11.04 | 10.11 | 10.46 | 9.97 | qfq | 31,517,518 | 333,316,296 | -3.68% |
| 2024-02-01 | 10.37 | 11.01 | 10.34 | 10.86 | 10.35 | qfq | 36,958,094 | 398,974,425 | 3.92% |
| 2024-01-31 | 11.24 | 11.30 | 10.43 | 10.45 | 9.96 | qfq | 49,603,856 | 531,247,899 | -6.86% |
| 2024-01-30 | 11.45 | 11.53 | 11.20 | 11.22 | 10.70 | qfq | 20,511,456 | 233,614,059 | -2.60% |
| 2024-01-29 | 11.82 | 11.94 | 11.51 | 11.52 | 10.98 | qfq | 24,910,501 | 290,937,349 | -2.54% |
| 2024-01-26 | 11.90 | 11.95 | 11.78 | 11.82 | 11.27 | qfq | 23,123,033 | 274,535,733 | -1.17% |
| 2024-01-25 | 11.60 | 11.98 | 11.48 | 11.96 | 11.40 | qfq | 22,984,245 | 271,559,414 | 2.84% |
| 2024-01-24 | 11.62 | 11.80 | 11.24 | 11.63 | 11.09 | qfq | 22,252,626 | 255,870,059 | 0.52% |
| 2024-01-23 | 11.47 | 11.68 | 11.33 | 11.57 | 11.03 | qfq | 20,814,310 | 240,709,763 | 0.78% |
| 2024-01-22 | 11.81 | 12.13 | 11.39 | 11.48 | 10.94 | qfq | 35,642,193 | 419,764,335 | -2.55% |
| 2024-01-19 | 11.83 | 11.93 | 11.74 | 11.78 | 11.23 | qfq | 16,831,181 | 199,113,028 | -0.59% |
| 2024-01-18 | 11.72 | 11.89 | 11.48 | 11.85 | 11.30 | qfq | 24,312,198 | 283,448,966 | 0.59% |
| 2024-01-17 | 12.10 | 12.16 | 11.78 | 11.78 | 11.23 | qfq | 14,733,068 | 176,235,548 | -2.89% |
| 2024-01-16 | 12.10 | 12.28 | 11.96 | 12.13 | 11.56 | qfq | 18,216,972 | 220,523,016 | -0.16% |
| 2024-01-15 | 12.00 | 12.30 | 11.91 | 12.15 | 11.58 | qfq | 19,510,834 | 236,859,727 | 1.42% |
| 2024-01-12 | 12.23 | 12.23 | 11.98 | 11.98 | 11.42 | qfq | 22,013,520 | 265,869,128 | -2.28% |
| 2024-01-11 | 11.93 | 12.30 | 11.85 | 12.26 | 11.69 | qfq | 20,157,896 | 245,006,122 | 2.68% |
| 2024-01-10 | 12.13 | 12.16 | 11.88 | 11.94 | 11.38 | qfq | 17,176,818 | 206,187,734 | -1.89% |
| 2024-01-09 | 12.08 | 12.25 | 12.00 | 12.17 | 11.60 | qfq | 26,120,514 | 316,702,912 | 1.67% |
| 2024-01-08 | 12.35 | 12.55 | 11.96 | 11.97 | 11.41 | qfq | 26,516,018 | 321,828,345 | -3.70% |
| 2024-01-05 | 12.65 | 12.86 | 12.37 | 12.43 | 11.85 | qfq | 18,410,405 | 232,184,470 | -1.66% |
| 2024-01-04 | 12.88 | 12.95 | 12.55 | 12.64 | 12.05 | qfq | 17,569,085 | 222,535,005 | -1.71% |
| 2024-01-03 | 13.00 | 13.13 | 12.79 | 12.86 | 12.26 | qfq | 23,967,798 | 309,392,180 | -1.53% |
| 2024-01-02 | 13.17 | 13.32 | 13.06 | 13.06 | 12.45 | qfq | 21,012,222 | 276,616,126 | -1.06% |
| 2023-12-29 | 12.80 | 13.38 | 12.76 | 13.20 | 12.58 | qfq | 35,370,188 | 466,130,895 | 3.21% |
| 2023-12-28 | 12.66 | 12.86 | 12.51 | 12.79 | 12.19 | qfq | 21,759,320 | 277,123,145 | 1.51% |
| 2023-12-27 | 12.20 | 12.63 | 12.17 | 12.60 | 12.01 | qfq | 20,338,061 | 253,477,347 | 3.28% |
| 2023-12-26 | 12.77 | 12.77 | 12.10 | 12.20 | 11.63 | qfq | 26,285,025 | 322,019,717 | -4.09% |
| 2023-12-25 | 12.45 | 12.77 | 12.42 | 12.72 | 12.13 | qfq | 14,538,329 | 184,162,396 | 1.76% |
| 2023-12-22 | 12.61 | 12.75 | 12.47 | 12.50 | 11.92 | qfq | 17,743,325 | 223,926,784 | -1.11% |
| 2023-12-21 | 12.58 | 12.70 | 12.36 | 12.64 | 12.05 | qfq | 22,486,742 | 281,918,363 | 0.16% |
| 2023-12-20 | 12.82 | 12.87 | 12.62 | 12.62 | 12.03 | qfq | 16,847,993 | 214,630,850 | -1.02% |
| 2023-12-19 | 12.60 | 12.81 | 12.53 | 12.75 | 12.15 | qfq | 14,282,824 | 181,138,177 | 1.51% |
| 2023-12-18 | 12.60 | 12.70 | 12.51 | 12.56 | 11.97 | qfq | 11,407,705 | 143,726,115 | -0.95% |
| 2023-12-15 | 12.78 | 12.90 | 12.64 | 12.68 | 12.09 | qfq | 15,941,326 | 203,022,012 | -0.63% |
| 2023-12-14 | 12.90 | 13.03 | 12.73 | 12.76 | 12.16 | qfq | 17,600,851 | 226,885,494 | -0.39% |
| 2023-12-13 | 12.92 | 12.99 | 12.81 | 12.81 | 12.21 | qfq | 22,701,587 | 292,706,441 | -1.16% |
| 2023-12-12 | 12.80 | 13.01 | 12.77 | 12.96 | 12.35 | qfq | 21,427,688 | 276,633,064 | 0.31% |
| 2023-12-11 | 12.58 | 12.95 | 12.31 | 12.92 | 12.32 | qfq | 30,657,209 | 389,983,639 | 1.73% |
| 2023-12-08 | 12.58 | 12.73 | 12.46 | 12.70 | 12.11 | qfq | 29,941,446 | 377,742,942 | 1.03% |
| 2023-12-07 | 12.50 | 12.63 | 12.46 | 12.57 | 11.98 | qfq | 16,519,844 | 207,273,632 | 0.40% |
| 2023-12-06 | 12.48 | 12.62 | 12.42 | 12.52 | 11.93 | qfq | 15,183,109 | 190,021,672 | 0.24% |
| 2023-12-05 | 12.75 | 12.79 | 12.47 | 12.49 | 11.91 | qfq | 20,083,136 | 252,956,404 | -2.35% |
| 2023-12-04 | 13.10 | 13.12 | 12.68 | 12.79 | 12.19 | qfq | 25,618,918 | 328,671,981 | -2.29% |
| 2023-12-01 | 13.06 | 13.13 | 12.96 | 13.09 | 12.48 | qfq | 17,049,724 | 222,755,968 | 0.23% |
| 2023-11-30 | 13.09 | 13.14 | 12.94 | 13.06 | 12.45 | qfq | 17,966,764 | 234,195,083 | -0.46% |
| 2023-11-29 | 13.18 | 13.35 | 13.10 | 13.12 | 12.51 | qfq | 17,556,523 | 231,501,432 | -0.83% |
| 2023-11-28 | 13.17 | 13.36 | 13.10 | 13.23 | 12.61 | qfq | 22,109,960 | 292,049,237 | 0.30% |
| 2023-11-27 | 13.03 | 13.22 | 13.00 | 13.19 | 12.57 | qfq | 20,126,393 | 263,860,950 | 0.69% |
| 2023-11-24 | 13.27 | 13.27 | 13.03 | 13.10 | 12.49 | qfq | 19,978,962 | 262,035,151 | -1.50% |
| 2023-11-23 | 13.00 | 13.32 | 12.91 | 13.30 | 12.68 | qfq | 20,662,049 | 272,521,370 | 2.07% |
| 2023-11-22 | 13.18 | 13.27 | 13.02 | 13.03 | 12.42 | qfq | 23,629,949 | 310,106,056 | -1.88% |
| 2023-11-21 | 13.45 | 13.57 | 13.25 | 13.28 | 12.66 | qfq | 27,335,067 | 366,264,345 | -1.12% |
| 2023-11-20 | 13.61 | 13.62 | 13.39 | 13.43 | 12.80 | qfq | 23,463,545 | 316,388,371 | -0.89% |
| 2023-11-17 | 13.50 | 13.65 | 13.45 | 13.55 | 12.92 | qfq | 19,987,698 | 270,412,991 | 0.22% |
| 2023-11-16 | 13.73 | 13.79 | 13.51 | 13.52 | 12.89 | qfq | 26,372,051 | 359,225,571 | -1.96% |
| 2023-11-15 | 14.00 | 14.01 | 13.74 | 13.79 | 13.15 | qfq | 22,668,153 | 313,534,875 | 0.22% |
| 2023-11-14 | 13.76 | 13.99 | 13.67 | 13.76 | 13.12 | qfq | 27,477,261 | 379,485,655 | -0.15% |
| 2023-11-13 | 13.83 | 13.91 | 13.67 | 13.78 | 13.14 | qfq | 30,792,205 | 424,330,686 | 0.07% |
| 2023-11-10 | 13.55 | 13.95 | 13.54 | 13.77 | 13.13 | qfq | 35,854,369 | 492,181,984 | 1.10% |
| 2023-11-09 | 13.87 | 13.93 | 13.57 | 13.62 | 12.98 | qfq | 40,251,300 | 550,188,251 | -1.94% |
| 2023-11-08 | 13.99 | 14.06 | 13.78 | 13.89 | 13.24 | qfq | 41,967,761 | 583,791,558 | -0.50% |
| 2023-11-07 | 14.03 | 14.14 | 13.86 | 13.96 | 13.31 | qfq | 46,282,630 | 646,558,684 | -0.78% |
| 2023-11-06 | 13.48 | 14.34 | 13.45 | 14.07 | 13.41 | qfq | 87,702,290 | 1,222,210,869 | 4.92% |
| 2023-11-03 | 13.11 | 13.55 | 13.10 | 13.41 | 12.78 | qfq | 46,749,814 | 626,450,150 | 2.37% |
| 2023-11-02 | 13.50 | 13.58 | 13.10 | 13.10 | 12.49 | qfq | 41,647,052 | 553,775,508 | -1.21% |
| 2023-11-01 | 13.15 | 13.66 | 13.15 | 13.26 | 12.64 | qfq | 54,310,771 | 726,525,860 | 1.53% |
| 2023-10-31 | 13.10 | 13.24 | 12.96 | 13.06 | 12.45 | qfq | 35,238,848 | 461,595,577 | -0.99% |
| 2023-10-30 | 12.70 | 13.29 | 12.68 | 13.19 | 12.57 | qfq | 60,320,715 | 787,514,229 | 3.21% |
| 2023-10-27 | 12.76 | 12.88 | 12.45 | 12.78 | 12.18 | qfq | 46,583,191 | 590,727,102 | -1.01% |
| 2023-10-26 | 12.40 | 13.23 | 12.29 | 12.91 | 12.31 | qfq | 62,460,585 | 799,809,496 | 3.36% |
| 2023-10-25 | 12.40 | 12.59 | 12.28 | 12.49 | 11.91 | qfq | 32,352,320 | 402,419,769 | 1.30% |
| 2023-10-24 | 12.48 | 12.54 | 12.10 | 12.33 | 11.75 | qfq | 31,167,806 | 383,382,374 | -1.20% |
| 2023-10-23 | 12.63 | 12.74 | 12.26 | 12.48 | 11.90 | qfq | 32,186,617 | 402,007,383 | -0.64% |
| 2023-10-20 | 12.88 | 12.92 | 12.48 | 12.56 | 11.97 | qfq | 33,085,147 | 418,279,169 | -1.49% |
| 2023-10-19 | 13.02 | 13.15 | 12.69 | 12.75 | 12.15 | qfq | 71,321,431 | 920,187,017 | -6.18% |
| 2023-10-18 | 13.58 | 13.65 | 13.36 | 13.59 | 12.95 | qfq | 30,018,383 | 406,598,956 | -0.37% |
| 2023-10-17 | 13.59 | 13.70 | 13.43 | 13.64 | 13.00 | qfq | 31,362,742 | 425,056,436 | 0.22% |
| 2023-10-16 | 13.68 | 13.74 | 13.50 | 13.61 | 12.97 | qfq | 39,881,878 | 542,996,558 | -0.51% |
| 2023-10-13 | 13.33 | 14.02 | 13.31 | 13.68 | 13.04 | qfq | 64,589,858 | 886,998,244 | 2.32% |
| 2023-10-12 | 13.31 | 13.44 | 13.23 | 13.37 | 12.74 | qfq | 35,281,216 | 469,853,357 | 0.45% |
| 2023-10-11 | 12.96 | 13.50 | 12.90 | 13.31 | 12.69 | qfq | 52,400,161 | 695,169,938 | 2.78% |
| 2023-10-10 | 12.86 | 13.03 | 12.79 | 12.95 | 12.34 | qfq | 35,792,687 | 462,418,126 | 1.09% |
| 2023-10-09 | 12.24 | 12.98 | 12.23 | 12.81 | 12.21 | qfq | 53,055,948 | 671,066,489 | 4.32% |
| 2023-09-28 | 11.89 | 12.33 | 11.89 | 12.28 | 11.71 | qfq | 23,341,488 | 283,514,059 | 3.11% |
| 2023-09-27 | 12.00 | 12.05 | 11.85 | 11.91 | 11.35 | qfq | 15,035,200 | 179,310,761 | -0.50% |
| 2023-09-26 | 12.18 | 12.30 | 11.97 | 11.97 | 11.41 | qfq | 15,630,154 | 189,149,837 | -1.56% |
| 2023-09-25 | 12.16 | 12.58 | 12.10 | 12.16 | 11.59 | qfq | 33,129,580 | 406,648,124 | 0.16% |
| 2023-09-22 | 11.80 | 12.17 | 11.66 | 12.14 | 11.57 | qfq | 19,136,889 | 229,393,187 | 3.50% |
| 2023-09-21 | 11.72 | 11.81 | 11.64 | 11.73 | 11.18 | qfq | 12,246,829 | 143,602,877 | 0.09% |
| 2023-09-20 | 11.77 | 11.84 | 11.71 | 11.72 | 11.17 | qfq | 9,868,571 | 116,068,421 | -0.26% |
| 2023-09-19 | 11.95 | 11.97 | 11.70 | 11.75 | 11.20 | qfq | 14,496,400 | 170,795,151 | -1.43% |
| 2023-09-18 | 11.93 | 12.08 | 11.84 | 11.92 | 11.36 | qfq | 12,578,433 | 150,639,947 | -0.33% |
| 2023-09-15 | 11.97 | 12.14 | 11.90 | 11.96 | 11.40 | qfq | 16,146,857 | 193,740,188 | 0.00% |
| 2023-09-14 | 12.10 | 12.14 | 11.90 | 11.96 | 11.40 | qfq | 16,008,422 | 191,775,588 | -1.24% |
| 2023-09-13 | 12.29 | 12.32 | 12.00 | 12.11 | 11.54 | qfq | 19,982,196 | 242,403,127 | -2.02% |
| 2023-09-12 | 12.38 | 12.48 | 12.30 | 12.36 | 11.78 | qfq | 15,320,732 | 189,390,646 | -0.24% |
| 2023-09-11 | 12.51 | 12.52 | 12.29 | 12.39 | 11.81 | qfq | 20,038,295 | 248,214,190 | 0.32% |
| 2023-09-08 | 12.26 | 12.42 | 12.23 | 12.35 | 11.77 | qfq | 14,302,363 | 176,332,392 | 0.41% |
| 2023-09-07 | 12.42 | 12.48 | 12.27 | 12.30 | 11.72 | qfq | 22,345,573 | 276,177,809 | -1.44% |
| 2023-09-06 | 12.15 | 12.49 | 12.15 | 12.48 | 11.90 | qfq | 29,149,706 | 361,387,486 | 1.30% |
| 2023-09-05 | 12.28 | 12.54 | 12.21 | 12.32 | 11.74 | qfq | 37,327,495 | 462,519,081 | 0.74% |
| 2023-09-04 | 12.12 | 12.23 | 12.06 | 12.23 | 11.66 | qfq | 21,377,106 | 259,882,332 | 1.33% |
| 2023-09-01 | 12.33 | 12.36 | 12.03 | 12.07 | 11.51 | qfq | 21,674,163 | 262,455,477 | -1.87% |
| 2023-08-31 | 12.15 | 12.34 | 12.13 | 12.30 | 11.72 | qfq | 35,833,394 | 439,814,039 | 0.99% |
| 2023-08-30 | 11.84 | 12.26 | 11.83 | 12.18 | 11.61 | qfq | 51,449,308 | 623,824,768 | 4.28% |
| 2023-08-29 | 11.05 | 11.75 | 11.02 | 11.68 | 11.13 | qfq | 36,638,077 | 420,674,389 | 5.61% |
| 2023-08-28 | 11.84 | 11.85 | 11.03 | 11.06 | 10.54 | qfq | 28,432,098 | 321,212,860 | 1.00% |
| 2023-08-25 | 11.07 | 11.11 | 10.88 | 10.95 | 10.44 | qfq | 20,201,428 | 221,876,141 | -1.44% |
| 2023-08-24 | 11.26 | 11.32 | 11.11 | 11.11 | 10.59 | qfq | 17,719,107 | 198,371,879 | -0.98% |
| 2023-08-23 | 11.60 | 11.60 | 11.22 | 11.22 | 10.70 | qfq | 22,804,101 | 258,423,421 | -3.61% |
| 2023-08-22 | 11.68 | 11.76 | 11.32 | 11.64 | 11.10 | qfq | 35,735,845 | 412,619,592 | 0.78% |
| 2023-08-21 | 11.78 | 12.39 | 11.55 | 11.55 | 11.01 | qfq | 62,986,402 | 753,810,973 | 1.67% |
| 2023-08-18 | 11.59 | 11.64 | 11.36 | 11.36 | 10.83 | qfq | 14,821,232 | 169,949,626 | -2.07% |
| 2023-08-17 | 11.61 | 11.64 | 11.42 | 11.60 | 11.06 | qfq | 17,621,278 | 203,128,316 | -0.43% |
| 2023-08-16 | 11.80 | 11.91 | 11.60 | 11.65 | 11.11 | qfq | 11,843,399 | 139,101,743 | -1.69% |
| 2023-08-15 | 12.08 | 12.15 | 11.76 | 11.85 | 11.30 | qfq | 15,952,846 | 190,382,998 | -1.66% |
| 2023-08-14 | 12.04 | 12.12 | 11.83 | 12.05 | 11.49 | qfq | 15,655,484 | 187,572,181 | 0.00% |
| 2023-08-11 | 12.39 | 12.39 | 12.05 | 12.05 | 11.49 | qfq | 9,781,868 | 119,264,326 | -2.43% |
| 2023-08-10 | 12.30 | 12.38 | 12.25 | 12.35 | 11.77 | qfq | 11,070,698 | 136,604,165 | 0.73% |
| 2023-08-09 | 12.47 | 12.51 | 12.23 | 12.26 | 11.69 | qfq | 11,751,208 | 144,975,203 | -1.68% |
| 2023-08-08 | 12.41 | 12.65 | 12.40 | 12.47 | 11.89 | qfq | 15,460,047 | 193,513,857 | 0.00% |
| 2023-08-07 | 12.42 | 12.54 | 12.40 | 12.47 | 11.89 | qfq | 11,226,965 | 139,924,507 | -0.16% |
| 2023-08-04 | 12.50 | 12.71 | 12.43 | 12.49 | 11.91 | qfq | 19,820,380 | 248,691,866 | 0.16% |
| 2023-08-03 | 12.35 | 12.48 | 12.34 | 12.47 | 11.89 | qfq | 13,622,462 | 169,178,444 | 0.40% |
| 2023-08-02 | 12.28 | 12.42 | 12.25 | 12.42 | 11.84 | qfq | 11,584,404 | 143,051,115 | 0.73% |
| 2023-08-01 | 12.35 | 12.46 | 12.28 | 12.33 | 11.75 | qfq | 17,919,945 | 221,621,527 | -0.24% |
| 2023-07-31 | 12.25 | 12.37 | 12.09 | 12.36 | 11.78 | qfq | 19,542,672 | 240,533,843 | 1.73% |
| 2023-07-28 | 11.83 | 12.18 | 11.81 | 12.15 | 11.58 | qfq | 16,976,892 | 204,376,193 | 2.36% |
| 2023-07-27 | 12.02 | 12.14 | 11.86 | 11.87 | 11.31 | qfq | 14,760,833 | 176,920,428 | -1.66% |
| 2023-07-26 | 12.20 | 12.23 | 12.03 | 12.07 | 11.51 | qfq | 13,186,782 | 159,525,215 | -1.39% |
| 2023-07-25 | 12.14 | 12.27 | 12.07 | 12.24 | 11.67 | qfq | 12,237,810 | 149,213,074 | 1.83% |
| 2023-07-24 | 12.01 | 12.19 | 11.99 | 12.02 | 11.46 | qfq | 9,605,810 | 116,015,993 | 0.33% |
| 2023-07-21 | 12.08 | 12.14 | 11.95 | 11.98 | 11.42 | qfq | 11,201,487 | 134,753,561 | -0.75% |
| 2023-07-20 | 12.33 | 12.38 | 12.04 | 12.07 | 11.51 | qfq | 15,918,684 | 193,663,946 | -1.79% |
| 2023-07-19 | 12.32 | 12.41 | 12.18 | 12.29 | 11.72 | qfq | 15,089,477 | 185,065,021 | -0.57% |
| 2023-07-18 | 12.43 | 12.52 | 12.31 | 12.36 | 11.78 | qfq | 14,946,909 | 185,374,372 | -0.16% |