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
先导智能300450.SZ
最近收盘价31.062026-07-17
最近交易日2026-07-17
成交量（股）47,870,397
成交额（元）1,525,691,435
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 2026-06-30 | cash_dividend | 0.287 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-25 | 2025-07-01 | cash_dividend | 0.056 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-25 | 2024-07-01 | cash_dividend | 0.343 | — | — | — | 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 | 32.74 | 33.13 | 30.85 | 31.06 | 31.06 | qfq | 47,870,397 | 1,525,691,435 | -5.13% |
| 2026-07-16 | 33.50 | 33.77 | 32.51 | 32.74 | 32.74 | qfq | 33,058,668 | 1,094,169,109 | -2.94% |
| 2026-07-15 | 34.46 | 34.96 | 33.50 | 33.73 | 33.73 | qfq | 30,686,112 | 1,047,689,311 | -2.15% |
| 2026-07-14 | 34.00 | 34.48 | 32.91 | 34.47 | 34.47 | qfq | 33,923,760 | 1,146,307,574 | 1.44% |
| 2026-07-13 | 36.00 | 36.20 | 33.87 | 33.98 | 33.98 | qfq | 46,847,132 | 1,620,242,956 | -6.26% |
| 2026-07-10 | 37.30 | 37.60 | 36.14 | 36.25 | 36.25 | qfq | 45,852,177 | 1,694,649,004 | -2.16% |
| 2026-07-09 | 37.40 | 37.60 | 35.46 | 37.05 | 37.05 | qfq | 52,146,046 | 1,901,657,220 | 0.27% |
| 2026-07-08 | 37.56 | 40.49 | 35.81 | 36.95 | 36.95 | qfq | 84,488,462 | 3,206,941,241 | -0.81% |
| 2026-07-07 | 37.99 | 38.88 | 37.10 | 37.25 | 37.25 | qfq | 36,874,390 | 1,396,872,589 | -1.66% |
| 2026-07-06 | 39.24 | 39.75 | 37.86 | 37.88 | 37.88 | qfq | 44,122,102 | 1,704,250,857 | -3.59% |
| 2026-07-03 | 38.51 | 40.23 | 38.38 | 39.29 | 39.29 | qfq | 49,255,498 | 1,934,192,883 | 2.00% |
| 2026-07-02 | 39.47 | 40.12 | 38.46 | 38.52 | 38.52 | qfq | 51,491,580 | 2,020,494,784 | -3.60% |
| 2026-07-01 | 41.04 | 41.49 | 39.03 | 39.96 | 39.96 | qfq | 52,930,200 | 2,113,355,762 | -1.87% |
| 2026-06-30 | 39.70 | 41.25 | 39.30 | 40.72 | 40.72 | qfq | 47,277,431 | 1,906,980,845 | 1.75% |
| 2026-06-29 | 40.50 | 40.70 | 38.89 | 40.02 | 39.74 | qfq | 55,161,284 | 2,193,259,547 | -1.98% |
| 2026-06-26 | 43.69 | 43.87 | 40.80 | 40.83 | 40.54 | qfq | 60,778,777 | 2,545,555,320 | -7.10% |
| 2026-06-25 | 45.18 | 45.20 | 43.51 | 43.95 | 43.64 | qfq | 54,802,703 | 2,413,908,546 | -2.94% |
| 2026-06-24 | 44.67 | 46.10 | 44.16 | 45.28 | 44.96 | qfq | 52,398,396 | 2,369,693,352 | 2.19% |
| 2026-06-23 | 47.30 | 47.67 | 44.04 | 44.31 | 43.99 | qfq | 72,019,145 | 3,277,826,885 | -6.42% |
| 2026-06-22 | 46.00 | 47.40 | 45.07 | 47.35 | 47.01 | qfq | 83,019,933 | 3,862,006,522 | 1.33% |
| 2026-06-18 | 48.09 | 48.96 | 46.30 | 46.73 | 46.40 | qfq | 87,653,528 | 4,146,292,954 | -2.91% |
| 2026-06-17 | 47.67 | 48.62 | 47.10 | 48.13 | 47.79 | qfq | 103,089,627 | 4,930,373,425 | -2.57% |
| 2026-06-16 | 43.88 | 49.56 | 42.70 | 49.40 | 49.05 | qfq | 146,998,903 | 6,887,335,936 | 15.96% |
| 2026-06-15 | 42.01 | 42.64 | 41.68 | 42.60 | 42.30 | qfq | 44,034,532 | 1,858,234,580 | 3.42% |
| 2026-06-12 | 42.42 | 43.38 | 41.19 | 41.19 | 40.90 | qfq | 58,127,998 | 2,468,345,542 | -1.39% |
| 2026-06-11 | 42.13 | 42.72 | 41.48 | 41.77 | 41.47 | qfq | 37,758,101 | 1,583,355,662 | -2.41% |
| 2026-06-10 | 44.44 | 44.75 | 42.00 | 42.80 | 42.50 | qfq | 43,683,346 | 1,888,258,390 | -4.80% |
| 2026-06-09 | 44.52 | 45.18 | 43.56 | 44.96 | 44.64 | qfq | 41,536,054 | 1,842,051,990 | 2.62% |
| 2026-06-08 | 45.90 | 46.10 | 43.39 | 43.81 | 43.50 | qfq | 59,351,800 | 2,654,265,819 | -6.75% |
| 2026-06-05 | 47.01 | 48.55 | 45.11 | 46.98 | 46.65 | qfq | 62,074,201 | 2,910,320,989 | 0.21% |
| 2026-06-04 | 47.38 | 48.14 | 46.35 | 46.88 | 46.55 | qfq | 46,814,279 | 2,208,229,045 | -1.72% |
| 2026-06-03 | 48.00 | 49.95 | 47.09 | 47.70 | 47.36 | qfq | 56,268,094 | 2,726,448,404 | -1.02% |
| 2026-06-02 | 49.01 | 49.29 | 46.89 | 48.19 | 47.85 | qfq | 56,000,262 | 2,686,547,697 | -2.03% |
| 2026-06-01 | 51.26 | 52.88 | 49.04 | 49.19 | 48.84 | qfq | 59,245,027 | 3,004,327,725 | -3.19% |
| 2026-05-29 | 51.98 | 53.70 | 50.40 | 50.81 | 50.45 | qfq | 78,076,459 | 4,083,299,571 | -1.17% |
| 2026-05-28 | 49.69 | 51.65 | 48.50 | 51.41 | 51.04 | qfq | 61,938,478 | 3,121,353,790 | 3.98% |
| 2026-05-27 | 49.44 | 51.67 | 49.17 | 49.44 | 49.09 | qfq | 55,050,821 | 2,780,581,025 | 0.18% |
| 2026-05-26 | 49.95 | 50.30 | 48.64 | 49.35 | 49.00 | qfq | 38,494,745 | 1,901,889,843 | -1.04% |
| 2026-05-25 | 51.39 | 51.55 | 49.33 | 49.87 | 49.51 | qfq | 45,959,042 | 2,297,163,257 | -2.69% |
| 2026-05-22 | 50.60 | 51.78 | 50.11 | 51.25 | 50.89 | qfq | 39,390,453 | 2,010,180,882 | 2.30% |
| 2026-05-21 | 52.18 | 53.65 | 50.02 | 50.10 | 49.74 | qfq | 57,016,119 | 2,973,137,629 | -3.02% |
| 2026-05-20 | 50.51 | 52.46 | 50.38 | 51.66 | 51.29 | qfq | 44,868,294 | 2,310,214,023 | 1.39% |
| 2026-05-19 | 53.07 | 53.11 | 50.33 | 50.95 | 50.59 | qfq | 54,752,461 | 2,800,916,093 | -3.70% |
| 2026-05-18 | 51.70 | 54.59 | 51.40 | 52.91 | 52.53 | qfq | 63,325,274 | 3,383,127,208 | 1.36% |
| 2026-05-15 | 53.00 | 53.70 | 51.68 | 52.20 | 51.83 | qfq | 55,307,338 | 2,907,998,434 | -0.38% |
| 2026-05-14 | 54.91 | 55.59 | 52.40 | 52.40 | 52.03 | qfq | 58,830,533 | 3,143,603,726 | -4.33% |
| 2026-05-13 | 53.88 | 55.05 | 52.93 | 54.77 | 54.38 | qfq | 54,149,847 | 2,937,231,790 | 1.31% |
| 2026-05-12 | 56.66 | 56.82 | 53.71 | 54.06 | 53.68 | qfq | 69,708,789 | 3,801,299,798 | -4.40% |
| 2026-05-11 | 55.00 | 57.20 | 54.90 | 56.55 | 56.15 | qfq | 78,166,144 | 4,394,590,521 | 3.29% |
| 2026-05-08 | 55.89 | 56.85 | 54.66 | 54.75 | 54.36 | qfq | 64,847,632 | 3,597,587,235 | -2.77% |
| 2026-05-07 | 57.01 | 57.09 | 55.61 | 56.31 | 55.91 | qfq | 61,712,204 | 3,470,281,949 | -1.23% |
| 2026-05-06 | 55.10 | 57.10 | 54.72 | 57.01 | 56.60 | qfq | 76,948,862 | 4,319,293,586 | 3.24% |
| 2026-04-30 | 55.55 | 56.33 | 55.00 | 55.22 | 54.83 | qfq | 47,814,975 | 2,650,599,137 | -1.06% |
| 2026-04-29 | 52.99 | 56.41 | 52.11 | 55.81 | 55.41 | qfq | 86,815,733 | 4,726,510,859 | 0.81% |
| 2026-04-28 | 57.43 | 57.44 | 55.05 | 55.36 | 54.97 | qfq | 58,005,958 | 3,238,603,323 | -3.60% |
| 2026-04-27 | 56.90 | 57.70 | 56.49 | 57.43 | 57.02 | qfq | 47,468,702 | 2,711,396,225 | 0.83% |
| 2026-04-24 | 57.08 | 57.60 | 55.65 | 56.96 | 56.55 | qfq | 62,066,516 | 3,520,691,851 | -0.21% |
| 2026-04-23 | 58.80 | 58.98 | 56.50 | 57.08 | 56.67 | qfq | 70,888,142 | 4,068,717,904 | -2.93% |
| 2026-04-22 | 58.02 | 59.18 | 57.85 | 58.80 | 58.38 | qfq | 71,701,076 | 4,189,471,608 | 0.38% |
| 2026-04-21 | 56.99 | 59.51 | 55.60 | 58.58 | 58.16 | qfq | 98,028,108 | 5,700,887,687 | 3.32% |
| 2026-04-20 | 56.09 | 57.57 | 55.83 | 56.70 | 56.30 | qfq | 71,172,183 | 4,040,938,297 | 1.25% |
| 2026-04-17 | 53.60 | 56.80 | 53.50 | 56.00 | 55.60 | qfq | 97,306,564 | 5,393,921,180 | 4.36% |
| 2026-04-16 | 53.47 | 54.38 | 52.87 | 53.66 | 53.28 | qfq | 51,839,689 | 2,783,199,684 | 1.51% |
| 2026-04-15 | 54.60 | 54.75 | 52.60 | 52.86 | 52.48 | qfq | 54,356,982 | 2,913,098,121 | -2.44% |
| 2026-04-14 | 53.50 | 54.22 | 52.75 | 54.18 | 53.79 | qfq | 59,769,656 | 3,193,839,734 | 1.82% |
| 2026-04-13 | 52.29 | 53.60 | 52.24 | 53.21 | 52.83 | qfq | 60,490,182 | 3,210,821,730 | 1.72% |
| 2026-04-10 | 50.97 | 53.26 | 50.95 | 52.31 | 51.94 | qfq | 70,151,481 | 3,669,006,851 | 4.04% |
| 2026-04-09 | 50.25 | 50.96 | 49.68 | 50.28 | 49.92 | qfq | 39,181,730 | 1,972,118,279 | -1.24% |
| 2026-04-08 | 49.00 | 50.93 | 48.81 | 50.91 | 50.55 | qfq | 66,563,474 | 3,331,080,423 | 7.07% |
| 2026-04-07 | 46.60 | 48.95 | 46.60 | 47.55 | 47.21 | qfq | 41,459,239 | 1,987,818,371 | 2.59% |
| 2026-04-03 | 47.32 | 47.66 | 46.27 | 46.35 | 46.02 | qfq | 25,180,616 | 1,175,956,406 | -1.78% |
| 2026-04-02 | 48.02 | 48.70 | 46.84 | 47.19 | 46.85 | qfq | 34,589,933 | 1,647,277,236 | -2.50% |
| 2026-04-01 | 48.77 | 48.90 | 47.63 | 48.40 | 48.06 | qfq | 39,322,626 | 1,897,144,710 | 1.47% |
| 2026-03-31 | 49.96 | 50.50 | 47.69 | 47.70 | 47.36 | qfq | 49,610,380 | 2,421,399,789 | -3.68% |
| 2026-03-30 | 49.01 | 49.92 | 48.01 | 49.52 | 49.17 | qfq | 47,731,945 | 2,341,818,736 | -0.16% |
| 2026-03-27 | 47.52 | 49.96 | 47.45 | 49.60 | 49.25 | qfq | 53,319,037 | 2,618,850,317 | 2.99% |
| 2026-03-26 | 48.20 | 49.95 | 47.74 | 48.16 | 47.82 | qfq | 53,440,477 | 2,612,837,654 | -0.06% |
| 2026-03-25 | 47.56 | 48.48 | 47.36 | 48.19 | 47.85 | qfq | 35,976,286 | 1,730,531,817 | 1.97% |
| 2026-03-24 | 48.00 | 48.18 | 45.41 | 47.26 | 46.92 | qfq | 43,478,665 | 2,032,803,777 | 0.15% |
| 2026-03-23 | 48.12 | 49.55 | 46.81 | 47.19 | 46.85 | qfq | 50,040,672 | 2,409,781,930 | -3.71% |
| 2026-03-20 | 48.42 | 51.18 | 48.31 | 49.01 | 48.66 | qfq | 61,967,183 | 3,072,169,907 | 1.74% |
| 2026-03-19 | 48.50 | 49.20 | 47.87 | 48.17 | 47.83 | qfq | 38,458,612 | 1,861,326,539 | -2.69% |
| 2026-03-18 | 49.93 | 50.26 | 48.88 | 49.50 | 49.15 | qfq | 34,306,934 | 1,693,822,972 | -0.68% |
| 2026-03-17 | 51.36 | 52.65 | 49.80 | 49.84 | 49.49 | qfq | 38,368,012 | 1,952,726,149 | -2.94% |
| 2026-03-16 | 51.79 | 52.36 | 50.90 | 51.35 | 50.98 | qfq | 38,149,586 | 1,961,952,661 | -1.06% |
| 2026-03-13 | 52.20 | 53.10 | 51.79 | 51.90 | 51.53 | qfq | 49,727,629 | 2,607,270,677 | -1.14% |
| 2026-03-12 | 51.80 | 52.85 | 51.42 | 52.50 | 52.13 | qfq | 55,720,055 | 2,907,778,624 | 0.67% |
| 2026-03-11 | 51.19 | 53.37 | 51.10 | 52.15 | 51.78 | qfq | 81,722,544 | 4,288,144,307 | 2.52% |
| 2026-03-10 | 50.79 | 51.39 | 50.32 | 50.87 | 50.51 | qfq | 39,137,117 | 1,989,345,273 | 2.46% |
| 2026-03-09 | 49.00 | 49.91 | 48.01 | 49.65 | 49.30 | qfq | 41,759,769 | 2,036,856,935 | -0.98% |
| 2026-03-06 | 50.29 | 50.71 | 49.90 | 50.14 | 49.78 | qfq | 28,305,664 | 1,421,663,878 | -0.71% |
| 2026-03-05 | 50.82 | 51.58 | 49.93 | 50.50 | 50.14 | qfq | 37,609,891 | 1,909,702,917 | 1.36% |
| 2026-03-04 | 49.41 | 50.80 | 49.25 | 49.82 | 49.47 | qfq | 42,559,965 | 2,126,722,821 | -0.66% |
| 2026-03-03 | 53.55 | 54.36 | 50.02 | 50.15 | 49.79 | qfq | 61,017,040 | 3,147,903,706 | -5.87% |
| 2026-03-02 | 53.75 | 54.79 | 52.90 | 53.28 | 52.90 | qfq | 51,966,402 | 2,780,232,682 | -2.77% |
| 2026-02-27 | 54.70 | 55.10 | 54.28 | 54.80 | 54.41 | qfq | 32,967,532 | 1,802,702,274 | -0.51% |
| 2026-02-26 | 55.73 | 55.98 | 54.86 | 55.08 | 54.69 | qfq | 38,403,040 | 2,119,150,845 | -0.67% |
| 2026-02-25 | 54.31 | 56.00 | 54.06 | 55.45 | 55.06 | qfq | 48,359,019 | 2,679,818,281 | 2.10% |
| 2026-02-24 | 55.35 | 55.44 | 54.04 | 54.31 | 53.92 | qfq | 34,837,094 | 1,905,012,506 | -0.89% |
| 2026-02-13 | 54.95 | 55.87 | 54.28 | 54.80 | 54.41 | qfq | 34,455,004 | 1,900,290,354 | -0.72% |
| 2026-02-12 | 55.15 | 55.83 | 54.58 | 55.20 | 54.81 | qfq | 47,507,890 | 2,623,135,417 | -0.27% |
| 2026-02-11 | 57.00 | 57.01 | 54.90 | 55.35 | 54.96 | qfq | 68,732,593 | 3,825,582,408 | -3.79% |
| 2026-02-10 | 58.28 | 59.20 | 57.18 | 57.53 | 57.12 | qfq | 42,322,577 | 2,452,101,631 | -1.74% |
| 2026-02-09 | 58.08 | 59.80 | 57.89 | 58.55 | 58.13 | qfq | 61,464,687 | 3,626,773,985 | 2.49% |
| 2026-02-06 | 56.35 | 58.75 | 55.80 | 57.13 | 56.72 | qfq | 50,937,282 | 2,934,263,438 | -0.09% |
| 2026-02-05 | 58.70 | 59.67 | 56.74 | 57.18 | 56.77 | qfq | 56,879,565 | 3,284,423,987 | -3.56% |
| 2026-02-04 | 59.25 | 59.89 | 58.09 | 59.29 | 58.87 | qfq | 62,888,564 | 3,699,303,539 | -1.05% |
| 2026-02-03 | 56.80 | 59.98 | 56.75 | 59.92 | 59.49 | qfq | 94,228,216 | 5,539,609,442 | 7.56% |
| 2026-02-02 | 57.20 | 57.80 | 55.70 | 55.71 | 55.31 | qfq | 50,247,306 | 2,850,525,027 | -3.47% |
| 2026-01-30 | 56.05 | 58.50 | 55.80 | 57.71 | 57.30 | qfq | 79,743,534 | 4,561,377,506 | 2.43% |
| 2026-01-29 | 58.71 | 60.29 | 56.15 | 56.34 | 55.94 | qfq | 90,783,972 | 5,267,108,386 | -5.31% |
| 2026-01-28 | 61.01 | 61.16 | 58.59 | 59.50 | 59.08 | qfq | 79,632,373 | 4,738,628,523 | -2.73% |
| 2026-01-27 | 61.50 | 62.10 | 57.76 | 61.17 | 60.73 | qfq | 116,827,694 | 6,999,953,001 | -1.16% |
| 2026-01-26 | 66.93 | 67.48 | 61.80 | 61.89 | 61.45 | qfq | 155,259,433 | 9,930,089,336 | -2.00% |
| 2026-01-23 | 57.40 | 63.62 | 57.36 | 63.15 | 62.70 | qfq | 145,125,396 | 8,838,023,651 | 10.02% |
| 2026-01-22 | 58.99 | 60.79 | 57.00 | 57.40 | 56.99 | qfq | 67,932,874 | 3,947,477,897 | -2.56% |
| 2026-01-21 | 57.01 | 60.00 | 56.90 | 58.91 | 58.49 | qfq | 69,117,940 | 4,058,715,321 | 2.08% |
| 2026-01-20 | 60.69 | 61.49 | 57.00 | 57.71 | 57.30 | qfq | 97,550,480 | 5,682,962,243 | -4.26% |
| 2026-01-19 | 60.00 | 62.22 | 58.38 | 60.28 | 59.85 | qfq | 86,269,195 | 5,233,026,367 | -0.20% |
| 2026-01-16 | 61.10 | 61.30 | 59.23 | 60.40 | 59.97 | qfq | 93,127,248 | 5,607,617,194 | 0.08% |
| 2026-01-15 | 59.20 | 61.30 | 58.12 | 60.35 | 59.92 | qfq | 127,524,018 | 7,683,864,262 | 3.93% |
| 2026-01-14 | 55.60 | 61.40 | 55.51 | 58.07 | 57.66 | qfq | 144,710,244 | 8,460,171,832 | 4.35% |
| 2026-01-13 | 56.49 | 58.20 | 55.32 | 55.65 | 55.25 | qfq | 97,618,272 | 5,523,783,026 | -1.05% |
| 2026-01-12 | 57.55 | 57.81 | 54.80 | 56.24 | 55.84 | qfq | 135,950,604 | 7,641,562,578 | -3.70% |
| 2026-01-09 | 57.00 | 59.50 | 55.59 | 58.40 | 57.98 | qfq | 122,425,807 | 7,098,497,030 | 2.44% |
| 2026-01-08 | 55.09 | 57.47 | 54.15 | 57.01 | 56.60 | qfq | 122,544,635 | 6,915,153,379 | 3.49% |
| 2026-01-07 | 55.01 | 57.29 | 54.56 | 55.09 | 54.70 | qfq | 100,670,655 | 5,585,066,850 | 0.16% |
| 2026-01-06 | 54.08 | 57.69 | 54.08 | 55.00 | 54.61 | qfq | 147,804,666 | 8,204,722,851 | 2.84% |
| 2026-01-05 | 49.98 | 54.14 | 49.70 | 53.48 | 53.10 | qfq | 108,807,958 | 5,681,082,493 | 7.00% |
| 2025-12-31 | 50.73 | 51.15 | 49.69 | 49.98 | 49.62 | qfq | 44,969,995 | 2,256,084,188 | -1.61% |
| 2025-12-30 | 50.15 | 51.20 | 49.48 | 50.80 | 50.44 | qfq | 63,590,806 | 3,212,771,631 | 0.53% |
| 2025-12-29 | 52.87 | 54.28 | 50.33 | 50.53 | 50.17 | qfq | 92,892,406 | 4,811,352,932 | -0.59% |
| 2025-12-26 | 51.00 | 52.27 | 49.91 | 50.83 | 50.47 | qfq | 87,423,963 | 4,453,752,761 | -0.12% |
| 2025-12-25 | 49.80 | 51.18 | 49.08 | 50.89 | 50.53 | qfq | 65,651,616 | 3,292,069,953 | 2.25% |
| 2025-12-24 | 49.16 | 50.10 | 48.89 | 49.77 | 49.42 | qfq | 51,075,652 | 2,530,209,457 | 0.08% |
| 2025-12-23 | 48.91 | 51.17 | 48.91 | 49.73 | 49.38 | qfq | 86,432,856 | 4,322,768,710 | 3.24% |
| 2025-12-22 | 46.78 | 48.84 | 46.71 | 48.17 | 47.83 | qfq | 52,366,228 | 2,506,231,094 | 3.06% |
| 2025-12-19 | 47.04 | 47.55 | 46.50 | 46.74 | 46.41 | qfq | 27,397,355 | 1,285,534,827 | 0.32% |
| 2025-12-18 | 47.05 | 48.15 | 46.59 | 46.59 | 46.26 | qfq | 30,926,328 | 1,459,907,848 | -1.90% |
| 2025-12-17 | 46.25 | 47.78 | 46.16 | 47.49 | 47.15 | qfq | 44,700,612 | 2,102,856,482 | 3.46% |
| 2025-12-16 | 47.55 | 47.67 | 45.40 | 45.90 | 45.57 | qfq | 39,869,691 | 1,838,024,442 | -3.37% |
| 2025-12-15 | 48.47 | 48.93 | 47.46 | 47.50 | 47.16 | qfq | 31,922,142 | 1,531,561,175 | -2.72% |
| 2025-12-12 | 48.50 | 49.30 | 47.40 | 48.83 | 48.48 | qfq | 48,297,688 | 2,332,051,994 | 1.10% |
| 2025-12-11 | 49.57 | 50.41 | 48.28 | 48.30 | 47.96 | qfq | 46,332,845 | 2,284,283,221 | -2.54% |
| 2025-12-10 | 50.02 | 50.25 | 48.70 | 49.56 | 49.21 | qfq | 41,766,275 | 2,057,202,275 | -0.88% |
| 2025-12-09 | 49.86 | 50.80 | 49.35 | 50.00 | 49.64 | qfq | 50,328,947 | 2,515,516,574 | -0.58% |
| 2025-12-08 | 48.50 | 50.80 | 48.50 | 50.29 | 49.93 | qfq | 71,936,568 | 3,599,720,101 | 4.03% |
| 2025-12-05 | 47.61 | 48.51 | 47.10 | 48.34 | 48.00 | qfq | 33,367,458 | 1,600,435,021 | 1.13% |
| 2025-12-04 | 47.27 | 47.97 | 46.34 | 47.80 | 47.46 | qfq | 33,009,112 | 1,560,108,836 | 1.23% |
| 2025-12-03 | 48.40 | 48.74 | 47.00 | 47.22 | 46.88 | qfq | 33,496,833 | 1,594,637,595 | -1.97% |
| 2025-12-02 | 48.99 | 49.16 | 48.02 | 48.17 | 47.83 | qfq | 33,020,494 | 1,598,855,962 | -2.19% |
| 2025-12-01 | 49.11 | 49.64 | 48.80 | 49.25 | 48.90 | qfq | 41,987,974 | 2,062,942,507 | 0.41% |
| 2025-11-28 | 48.20 | 49.48 | 48.00 | 49.05 | 48.70 | qfq | 46,989,773 | 2,295,580,275 | 1.49% |
| 2025-11-27 | 48.31 | 50.27 | 48.28 | 48.33 | 47.99 | qfq | 55,794,121 | 2,746,275,357 | -0.35% |
| 2025-11-26 | 48.24 | 49.25 | 47.89 | 48.50 | 48.15 | qfq | 41,021,037 | 1,993,885,808 | -0.39% |
| 2025-11-25 | 48.13 | 49.12 | 47.75 | 48.69 | 48.34 | qfq | 50,354,898 | 2,448,055,080 | 1.56% |
| 2025-11-24 | 48.00 | 48.33 | 46.90 | 47.94 | 47.60 | qfq | 59,647,439 | 2,841,837,913 | 2.70% |
| 2025-11-21 | 49.08 | 49.66 | 46.68 | 46.68 | 46.35 | qfq | 73,924,814 | 3,527,647,611 | -6.83% |
| 2025-11-20 | 51.01 | 51.95 | 50.00 | 50.10 | 49.74 | qfq | 47,451,342 | 2,407,289,246 | -1.55% |
| 2025-11-19 | 51.79 | 52.74 | 50.85 | 50.89 | 50.53 | qfq | 54,157,075 | 2,787,162,489 | -1.68% |
| 2025-11-18 | 54.97 | 55.23 | 51.60 | 51.76 | 51.39 | qfq | 100,383,809 | 5,304,050,969 | -6.35% |
| 2025-11-17 | 55.00 | 56.37 | 53.30 | 55.27 | 54.88 | qfq | 118,077,369 | 6,464,668,511 | 0.97% |
| 2025-11-14 | 51.38 | 56.54 | 51.35 | 54.74 | 54.35 | qfq | 157,040,299 | 8,582,308,217 | 4.67% |
| 2025-11-13 | 49.51 | 53.75 | 49.51 | 52.30 | 51.93 | qfq | 118,439,670 | 6,156,819,129 | 5.49% |
| 2025-11-12 | 49.91 | 50.55 | 48.65 | 49.58 | 49.23 | qfq | 66,472,564 | 3,287,602,567 | -1.59% |
| 2025-11-11 | 52.15 | 52.86 | 50.30 | 50.38 | 50.02 | qfq | 82,834,314 | 4,255,571,226 | -3.52% |
| 2025-11-10 | 53.89 | 55.16 | 51.77 | 52.22 | 51.85 | qfq | 84,066,783 | 4,453,341,791 | -2.63% |
| 2025-11-07 | 53.12 | 55.00 | 52.51 | 53.63 | 53.25 | qfq | 84,792,675 | 4,556,985,596 | -0.35% |
| 2025-11-06 | 53.19 | 54.30 | 52.66 | 53.82 | 53.44 | qfq | 73,576,835 | 3,943,270,304 | 1.34% |
| 2025-11-05 | 51.42 | 54.23 | 51.11 | 53.11 | 52.73 | qfq | 93,957,503 | 4,939,644,228 | 0.40% |
| 2025-11-04 | 53.88 | 54.50 | 52.46 | 52.90 | 52.52 | qfq | 85,268,041 | 4,548,942,280 | -3.47% |
| 2025-11-03 | 56.64 | 57.25 | 52.73 | 54.80 | 54.41 | qfq | 147,696,912 | 8,033,107,058 | -6.37% |
| 2025-10-31 | 60.58 | 63.37 | 58.53 | 58.53 | 58.11 | qfq | 153,920,647 | 9,396,276,951 | -1.30% |
| 2025-10-30 | 62.13 | 62.49 | 59.20 | 59.30 | 58.88 | qfq | 187,093,324 | 11,331,041,792 | -5.50% |
| 2025-10-29 | 55.03 | 62.88 | 54.80 | 62.75 | 62.30 | qfq | 220,776,160 | 13,058,627,198 | 12.80% |
| 2025-10-28 | 54.70 | 56.60 | 53.91 | 55.63 | 55.23 | qfq | 116,141,375 | 6,419,414,282 | 0.27% |
| 2025-10-27 | 55.80 | 56.58 | 54.32 | 55.48 | 55.08 | qfq | 121,254,147 | 6,729,331,628 | 0.84% |
| 2025-10-24 | 54.42 | 55.48 | 54.00 | 55.02 | 54.63 | qfq | 91,534,869 | 5,027,551,592 | 1.91% |
| 2025-10-23 | 54.40 | 54.68 | 53.05 | 53.99 | 53.61 | qfq | 65,376,044 | 3,509,412,364 | -0.66% |
| 2025-10-22 | 54.50 | 55.60 | 54.01 | 54.35 | 53.96 | qfq | 74,756,426 | 4,084,016,200 | -1.29% |
| 2025-10-21 | 54.80 | 55.38 | 53.13 | 55.06 | 54.67 | qfq | 106,659,872 | 5,798,863,030 | 1.89% |
| 2025-10-20 | 53.50 | 55.25 | 52.83 | 54.04 | 53.66 | qfq | 90,819,782 | 4,922,285,526 | 3.33% |
| 2025-10-17 | 54.24 | 55.24 | 52.17 | 52.30 | 51.93 | qfq | 81,308,757 | 4,320,845,537 | -4.79% |
| 2025-10-16 | 53.88 | 56.50 | 53.54 | 54.93 | 54.54 | qfq | 101,987,757 | 5,615,684,698 | 1.01% |
| 2025-10-15 | 52.71 | 54.68 | 52.11 | 54.38 | 53.99 | qfq | 90,693,942 | 4,821,996,429 | 3.92% |
| 2025-10-14 | 56.72 | 56.90 | 52.27 | 52.33 | 51.96 | qfq | 124,771,665 | 6,777,507,605 | -6.55% |
| 2025-10-13 | 52.09 | 56.38 | 52.09 | 56.00 | 55.60 | qfq | 131,597,841 | 7,267,084,518 | 2.21% |
| 2025-10-10 | 60.00 | 60.50 | 54.07 | 54.79 | 54.40 | qfq | 201,505,904 | 11,386,942,016 | -12.89% |
| 2025-10-09 | 62.79 | 65.04 | 62.17 | 62.90 | 62.45 | qfq | 157,674,422 | 10,002,713,553 | 1.09% |
| 2025-09-30 | 62.21 | 64.87 | 61.50 | 62.22 | 61.78 | qfq | 164,873,687 | 10,388,220,324 | -1.46% |
| 2025-09-29 | 66.00 | 68.00 | 63.00 | 63.14 | 62.69 | qfq | 205,112,005 | 13,439,483,066 | -3.59% |
| 2025-09-26 | 64.69 | 68.87 | 62.55 | 65.49 | 65.02 | qfq | 186,843,782 | 12,350,162,027 | 0.65% |
| 2025-09-25 | 66.99 | 69.72 | 65.00 | 65.07 | 64.61 | qfq | 163,605,802 | 11,012,315,659 | -4.17% |
| 2025-09-24 | 62.51 | 68.76 | 60.88 | 67.90 | 67.42 | qfq | 200,892,325 | 12,988,811,639 | 7.27% |
| 2025-09-23 | 58.88 | 64.80 | 57.95 | 63.30 | 62.85 | qfq | 218,818,031 | 13,575,130,100 | 7.49% |
| 2025-09-22 | 56.00 | 58.90 | 53.47 | 58.89 | 58.47 | qfq | 158,883,854 | 8,997,244,241 | 5.92% |
| 2025-09-19 | 57.08 | 59.88 | 55.18 | 55.60 | 55.20 | qfq | 206,934,002 | 11,964,434,066 | -1.99% |
| 2025-09-18 | 53.06 | 58.77 | 53.06 | 56.73 | 56.33 | qfq | 230,432,791 | 12,917,458,990 | 5.90% |
| 2025-09-17 | 54.84 | 54.98 | 53.28 | 53.57 | 53.19 | qfq | 133,418,535 | 7,213,903,304 | -2.60% |
| 2025-09-16 | 54.85 | 55.96 | 51.92 | 55.00 | 54.61 | qfq | 198,785,030 | 10,738,047,152 | -1.06% |
| 2025-09-15 | 55.79 | 57.58 | 54.88 | 55.59 | 55.19 | qfq | 179,460,620 | 10,075,844,149 | 1.44% |
| 2025-09-12 | 58.26 | 58.30 | 54.77 | 54.80 | 54.41 | qfq | 261,498,581 | 14,645,104,653 | -8.86% |
| 2025-09-11 | 57.60 | 60.50 | 57.14 | 60.13 | 59.70 | qfq | 238,673,180 | 14,126,510,885 | 2.59% |
| 2025-09-10 | 55.03 | 58.84 | 55.03 | 58.61 | 58.19 | qfq | 244,726,387 | 14,112,870,569 | 4.55% |
| 2025-09-09 | 55.20 | 57.83 | 54.82 | 56.06 | 55.66 | qfq | 251,183,082 | 14,102,722,795 | -2.32% |
| 2025-09-08 | 55.01 | 59.11 | 53.90 | 57.39 | 56.98 | qfq | 358,480,106 | 20,099,361,986 | 6.67% |
| 2025-09-05 | 47.01 | 53.80 | 47.01 | 53.80 | 53.42 | qfq | 310,874,714 | 16,106,069,974 | 20.01% |
| 2025-09-04 | 44.83 | 47.68 | 43.07 | 44.83 | 44.51 | qfq | 198,780,107 | 9,002,479,842 | 1.98% |
| 2025-09-03 | 43.55 | 46.98 | 43.09 | 43.96 | 43.65 | qfq | 187,890,666 | 8,430,842,149 | 0.37% |
| 2025-09-02 | 41.04 | 45.90 | 40.32 | 43.80 | 43.49 | qfq | 218,448,562 | 9,528,573,199 | 7.62% |
| 2025-09-01 | 38.54 | 41.98 | 38.50 | 40.70 | 40.41 | qfq | 226,978,373 | 9,141,003,449 | 14.62% |
| 2025-08-29 | 31.28 | 35.51 | 31.28 | 35.51 | 35.26 | qfq | 120,256,691 | 4,099,383,597 | 20.01% |
| 2025-08-28 | 28.99 | 29.80 | 28.40 | 29.59 | 29.38 | qfq | 55,159,849 | 1,612,338,811 | 1.96% |
| 2025-08-27 | 28.92 | 30.18 | 28.92 | 29.02 | 28.81 | qfq | 56,077,259 | 1,657,173,004 | -0.45% |
| 2025-08-26 | 29.36 | 29.47 | 28.85 | 29.15 | 28.94 | qfq | 31,705,426 | 924,442,945 | -0.27% |
| 2025-08-25 | 29.31 | 30.04 | 28.81 | 29.23 | 29.02 | qfq | 55,447,547 | 1,623,114,575 | 0.48% |
| 2025-08-22 | 27.60 | 29.67 | 27.53 | 29.09 | 28.88 | qfq | 61,511,028 | 1,753,997,654 | 5.70% |
| 2025-08-21 | 28.44 | 28.58 | 27.30 | 27.52 | 27.32 | qfq | 41,860,797 | 1,163,914,393 | -3.57% |
| 2025-08-20 | 28.31 | 28.55 | 27.80 | 28.54 | 28.34 | qfq | 37,207,492 | 1,047,191,566 | 0.42% |
| 2025-08-19 | 28.28 | 28.73 | 27.99 | 28.42 | 28.22 | qfq | 49,710,555 | 1,411,465,065 | 0.82% |
| 2025-08-18 | 26.62 | 28.97 | 26.62 | 28.19 | 27.99 | qfq | 75,625,304 | 2,110,621,864 | 6.14% |
| 2025-08-15 | 25.83 | 26.60 | 25.83 | 26.56 | 26.37 | qfq | 29,663,272 | 780,300,987 | 2.15% |
| 2025-08-14 | 26.55 | 26.82 | 25.78 | 26.00 | 25.81 | qfq | 32,717,030 | 859,365,704 | -2.03% |
| 2025-08-13 | 26.67 | 27.02 | 26.42 | 26.54 | 26.35 | qfq | 35,304,599 | 941,003,050 | -1.15% |
| 2025-08-12 | 26.16 | 26.90 | 25.62 | 26.85 | 26.66 | qfq | 46,087,900 | 1,215,609,855 | 2.56% |
| 2025-08-11 | 25.93 | 26.35 | 25.74 | 26.18 | 25.99 | qfq | 26,275,575 | 684,682,279 | 1.47% |
| 2025-08-08 | 25.96 | 26.37 | 25.71 | 25.80 | 25.62 | qfq | 20,186,320 | 524,804,122 | -0.69% |
| 2025-08-07 | 26.30 | 26.56 | 25.88 | 25.98 | 25.80 | qfq | 26,079,960 | 681,609,648 | -1.40% |
| 2025-08-06 | 25.62 | 26.38 | 25.40 | 26.35 | 26.16 | qfq | 31,339,329 | 815,035,456 | 2.81% |
| 2025-08-05 | 25.85 | 26.08 | 25.50 | 25.63 | 25.45 | qfq | 21,957,757 | 564,647,259 | -0.35% |
| 2025-08-04 | 25.40 | 25.75 | 25.22 | 25.72 | 25.54 | qfq | 20,904,037 | 533,978,365 | 0.70% |
| 2025-08-01 | 25.46 | 25.97 | 25.43 | 25.54 | 25.36 | qfq | 24,012,026 | 616,049,449 | 0.31% |
| 2025-07-31 | 25.85 | 26.31 | 25.26 | 25.46 | 25.28 | qfq | 39,178,738 | 1,009,267,225 | -2.08% |
| 2025-07-30 | 26.68 | 26.79 | 25.60 | 26.00 | 25.81 | qfq | 48,879,160 | 1,275,794,931 | -2.73% |
| 2025-07-29 | 26.50 | 27.25 | 26.28 | 26.73 | 26.54 | qfq | 43,934,447 | 1,179,783,760 | 0.68% |
| 2025-07-28 | 26.36 | 27.06 | 25.98 | 26.55 | 26.36 | qfq | 37,450,164 | 996,942,253 | 0.11% |
| 2025-07-25 | 26.77 | 26.92 | 26.40 | 26.52 | 26.33 | qfq | 32,261,967 | 858,548,185 | -0.71% |
| 2025-07-24 | 26.00 | 26.90 | 26.00 | 26.71 | 26.52 | qfq | 46,242,293 | 1,225,473,762 | 2.57% |
| 2025-07-23 | 26.40 | 26.49 | 25.89 | 26.04 | 25.85 | qfq | 40,132,706 | 1,050,547,635 | -1.96% |
| 2025-07-22 | 25.03 | 27.17 | 25.03 | 26.56 | 26.37 | qfq | 80,883,897 | 2,136,929,485 | 5.31% |
| 2025-07-21 | 25.25 | 25.34 | 24.81 | 25.22 | 25.04 | qfq | 31,977,240 | 802,625,754 | -0.04% |
| 2025-07-18 | 24.85 | 25.64 | 24.82 | 25.23 | 25.05 | qfq | 47,639,103 | 1,204,303,961 | 1.77% |
| 2025-07-17 | 24.04 | 24.95 | 23.89 | 24.79 | 24.61 | qfq | 44,323,015 | 1,086,311,144 | 3.12% |
| 2025-07-16 | 23.89 | 24.14 | 23.77 | 24.04 | 23.87 | qfq | 20,907,622 | 500,588,913 | 0.21% |
| 2025-07-15 | 24.03 | 24.42 | 23.53 | 23.99 | 23.82 | qfq | 32,142,132 | 768,932,953 | -0.58% |
| 2025-07-14 | 23.92 | 24.42 | 23.84 | 24.13 | 23.96 | qfq | 25,690,475 | 621,555,624 | 0.67% |
| 2025-07-11 | 24.18 | 24.36 | 23.97 | 23.97 | 23.80 | qfq | 29,389,573 | 709,986,833 | -1.07% |
| 2025-07-10 | 23.71 | 24.60 | 23.71 | 24.23 | 24.06 | qfq | 37,665,471 | 916,103,492 | 0.92% |
| 2025-07-09 | 24.32 | 24.35 | 23.86 | 24.01 | 23.84 | qfq | 32,494,298 | 782,306,369 | -1.15% |
| 2025-07-08 | 23.75 | 24.29 | 23.65 | 24.29 | 24.12 | qfq | 34,740,650 | 837,146,011 | 2.32% |
| 2025-07-07 | 23.98 | 24.18 | 23.65 | 23.74 | 23.57 | qfq | 21,022,949 | 500,965,278 | -0.92% |
| 2025-07-04 | 24.14 | 24.25 | 23.62 | 23.96 | 23.79 | qfq | 27,175,780 | 650,278,087 | -1.28% |
| 2025-07-03 | 23.89 | 24.46 | 23.58 | 24.27 | 24.10 | qfq | 41,964,998 | 1,007,822,630 | 1.55% |
| 2025-07-02 | 24.48 | 24.50 | 23.73 | 23.90 | 23.73 | qfq | 43,941,343 | 1,052,296,165 | -2.69% |
| 2025-07-01 | 24.80 | 24.94 | 24.02 | 24.56 | 24.39 | qfq | 42,470,590 | 1,037,299,663 | -1.17% |
| 2025-06-30 | 24.74 | 24.99 | 24.28 | 24.85 | 24.62 | qfq | 51,736,790 | 1,273,607,710 | 0.08% |
| 2025-06-27 | 25.05 | 25.68 | 24.77 | 24.83 | 24.60 | qfq | 60,444,264 | 1,520,022,937 | -0.40% |
| 2025-06-26 | 24.88 | 25.74 | 24.74 | 24.93 | 24.70 | qfq | 78,744,443 | 1,976,964,636 | -0.04% |
| 2025-06-25 | 24.23 | 25.45 | 24.02 | 24.94 | 24.71 | qfq | 89,865,580 | 2,229,088,716 | 2.80% |
| 2025-06-24 | 23.44 | 24.47 | 23.15 | 24.26 | 24.03 | qfq | 84,330,970 | 2,013,379,575 | 4.43% |
| 2025-06-23 | 22.32 | 23.47 | 22.31 | 23.23 | 23.01 | qfq | 54,551,133 | 1,261,666,427 | 3.15% |
| 2025-06-20 | 22.63 | 23.15 | 22.48 | 22.52 | 22.31 | qfq | 38,646,045 | 878,823,091 | -0.04% |
| 2025-06-19 | 22.76 | 23.45 | 22.38 | 22.53 | 22.32 | qfq | 51,902,227 | 1,186,418,412 | -1.57% |
| 2025-06-18 | 22.56 | 23.10 | 22.36 | 22.89 | 22.68 | qfq | 44,663,718 | 1,014,026,865 | 0.48% |
| 2025-06-17 | 22.59 | 23.22 | 22.49 | 22.78 | 22.57 | qfq | 64,841,240 | 1,483,296,738 | 1.11% |
| 2025-06-16 | 22.05 | 22.62 | 21.80 | 22.53 | 22.32 | qfq | 51,475,411 | 1,147,071,509 | 2.41% |
| 2025-06-13 | 21.36 | 22.60 | 21.25 | 22.00 | 21.79 | qfq | 98,623,107 | 2,187,396,358 | 2.37% |
| 2025-06-12 | 21.34 | 21.75 | 20.99 | 21.49 | 21.29 | qfq | 37,490,991 | 803,022,813 | 0.89% |
| 2025-06-11 | 21.40 | 22.09 | 21.28 | 21.30 | 21.10 | qfq | 28,263,338 | 607,888,126 | -0.93% |
| 2025-06-10 | 21.69 | 22.15 | 21.28 | 21.50 | 21.30 | qfq | 52,675,485 | 1,142,999,621 | -0.69% |
| 2025-06-09 | 20.06 | 21.89 | 20.01 | 21.65 | 21.45 | qfq | 68,878,503 | 1,458,840,411 | 8.25% |
| 2025-06-06 | 20.00 | 20.53 | 19.92 | 20.00 | 19.81 | qfq | 21,837,792 | 441,865,173 | -0.10% |
| 2025-06-05 | 20.04 | 20.08 | 19.82 | 20.02 | 19.83 | qfq | 14,423,521 | 287,678,351 | -0.15% |
| 2025-06-04 | 19.67 | 20.15 | 19.64 | 20.05 | 19.86 | qfq | 18,946,996 | 377,928,290 | 1.93% |
| 2025-06-03 | 19.90 | 20.23 | 19.58 | 19.67 | 19.49 | qfq | 18,436,097 | 364,502,493 | -1.30% |
| 2025-05-30 | 20.09 | 20.20 | 19.89 | 19.93 | 19.74 | qfq | 13,734,658 | 274,520,871 | -0.75% |
| 2025-05-29 | 19.75 | 20.21 | 19.75 | 20.08 | 19.89 | qfq | 12,509,705 | 251,049,199 | 1.47% |
| 2025-05-28 | 20.31 | 20.41 | 19.74 | 19.79 | 19.61 | qfq | 16,398,563 | 327,517,281 | -2.89% |
| 2025-05-27 | 20.33 | 20.69 | 20.05 | 20.38 | 20.19 | qfq | 15,472,890 | 314,536,606 | 0.20% |
| 2025-05-26 | 20.62 | 20.75 | 20.18 | 20.34 | 20.15 | qfq | 18,904,537 | 385,344,377 | -1.98% |
| 2025-05-23 | 20.83 | 21.33 | 20.72 | 20.75 | 20.56 | qfq | 19,655,714 | 413,821,132 | -1.33% |
| 2025-05-22 | 20.80 | 21.24 | 20.51 | 21.03 | 20.83 | qfq | 25,443,311 | 529,359,319 | 0.43% |
| 2025-05-21 | 20.28 | 21.48 | 20.14 | 20.94 | 20.74 | qfq | 41,125,245 | 864,223,399 | 3.25% |
| 2025-05-20 | 20.35 | 20.46 | 20.08 | 20.28 | 20.09 | qfq | 11,396,359 | 230,901,943 | 0.00% |
| 2025-05-19 | 20.51 | 20.66 | 20.07 | 20.28 | 20.09 | qfq | 11,227,854 | 227,387,868 | -0.83% |
| 2025-05-16 | 20.33 | 20.67 | 20.30 | 20.45 | 20.26 | qfq | 9,526,776 | 195,737,900 | 0.44% |
| 2025-05-15 | 20.82 | 20.82 | 20.36 | 20.36 | 20.17 | qfq | 10,934,870 | 224,201,997 | -2.21% |
| 2025-05-14 | 20.86 | 21.03 | 20.70 | 20.82 | 20.63 | qfq | 13,743,429 | 286,112,789 | -0.76% |
| 2025-05-13 | 21.24 | 21.26 | 20.80 | 20.98 | 20.78 | qfq | 19,268,823 | 405,168,209 | 0.33% |
| 2025-05-12 | 20.45 | 20.98 | 20.36 | 20.91 | 20.71 | qfq | 23,809,114 | 491,408,740 | 4.55% |
| 2025-05-09 | 20.29 | 20.29 | 19.86 | 20.00 | 19.81 | qfq | 12,329,647 | 246,867,931 | -1.57% |
| 2025-05-08 | 20.05 | 20.47 | 19.99 | 20.32 | 20.13 | qfq | 14,610,218 | 296,530,716 | 1.30% |
| 2025-05-07 | 20.45 | 20.55 | 19.91 | 20.06 | 19.87 | qfq | 14,528,340 | 293,104,306 | -0.74% |
| 2025-05-06 | 20.03 | 20.25 | 19.87 | 20.21 | 20.02 | qfq | 16,235,080 | 326,715,052 | 1.46% |
| 2025-04-30 | 19.45 | 20.02 | 19.32 | 19.92 | 19.73 | qfq | 21,254,407 | 421,652,776 | 2.52% |
| 2025-04-29 | 18.59 | 19.65 | 18.58 | 19.43 | 19.25 | qfq | 30,711,809 | 591,653,898 | 5.66% |
| 2025-04-28 | 18.65 | 18.68 | 18.35 | 18.39 | 18.22 | qfq | 9,793,275 | 181,037,942 | -1.61% |
| 2025-04-25 | 18.80 | 18.94 | 18.66 | 18.69 | 18.52 | qfq | 10,697,841 | 200,940,664 | -0.80% |
| 2025-04-24 | 19.19 | 19.35 | 18.81 | 18.84 | 18.66 | qfq | 12,150,726 | 230,902,797 | -1.82% |
| 2025-04-23 | 19.42 | 19.49 | 19.07 | 19.19 | 19.01 | qfq | 12,966,953 | 249,245,978 | 0.00% |
| 2025-04-22 | 19.43 | 19.56 | 19.18 | 19.19 | 19.01 | qfq | 11,441,875 | 221,250,326 | -1.49% |
| 2025-04-21 | 19.37 | 19.55 | 19.18 | 19.48 | 19.30 | qfq | 9,665,908 | 187,757,866 | 0.31% |
| 2025-04-18 | 19.26 | 19.50 | 19.08 | 19.42 | 19.24 | qfq | 9,730,498 | 187,803,102 | 0.52% |
| 2025-04-17 | 19.40 | 19.66 | 19.25 | 19.32 | 19.14 | qfq | 13,783,000 | 268,207,738 | -1.38% |
| 2025-04-16 | 19.30 | 19.80 | 19.20 | 19.59 | 19.41 | qfq | 22,310,945 | 436,079,769 | 1.14% |
| 2025-04-15 | 18.70 | 19.60 | 18.63 | 19.37 | 19.19 | qfq | 32,131,812 | 619,785,903 | 3.64% |
| 2025-04-14 | 19.02 | 19.15 | 18.67 | 18.69 | 18.52 | qfq | 13,970,462 | 264,263,654 | 0.21% |
| 2025-04-11 | 18.40 | 18.89 | 18.31 | 18.65 | 18.48 | qfq | 15,774,878 | 294,236,386 | 0.70% |
| 2025-04-10 | 18.53 | 18.94 | 18.31 | 18.52 | 18.35 | qfq | 27,769,815 | 517,982,583 | 3.41% |
| 2025-04-09 | 17.31 | 18.12 | 16.76 | 17.91 | 17.74 | qfq | 27,879,919 | 490,970,381 | 1.65% |
| 2025-04-08 | 17.69 | 18.24 | 17.26 | 17.62 | 17.46 | qfq | 28,041,462 | 496,287,876 | 1.85% |
| 2025-04-07 | 19.40 | 19.40 | 16.80 | 17.30 | 17.14 | qfq | 48,538,451 | 873,073,650 | -16.63% |
| 2025-04-03 | 20.70 | 21.18 | 20.61 | 20.75 | 20.56 | qfq | 13,090,695 | 272,704,695 | -0.95% |
| 2025-04-02 | 21.00 | 21.20 | 20.88 | 20.95 | 20.75 | qfq | 10,164,174 | 213,600,180 | 0.14% |
| 2025-04-01 | 21.05 | 21.19 | 20.91 | 20.92 | 20.72 | qfq | 9,805,664 | 206,362,534 | -0.52% |
| 2025-03-31 | 21.31 | 21.35 | 20.66 | 21.03 | 20.83 | qfq | 19,776,479 | 414,109,403 | -1.96% |
| 2025-03-28 | 21.59 | 21.83 | 21.34 | 21.45 | 21.25 | qfq | 11,459,607 | 246,837,692 | -0.69% |
| 2025-03-27 | 21.49 | 21.71 | 21.13 | 21.60 | 21.40 | qfq | 15,697,678 | 336,937,852 | 0.51% |
| 2025-03-26 | 21.53 | 21.87 | 21.49 | 21.49 | 21.29 | qfq | 13,686,386 | 296,220,522 | -0.42% |
| 2025-03-25 | 21.75 | 21.97 | 21.45 | 21.58 | 21.38 | qfq | 15,208,921 | 329,327,958 | -0.60% |
| 2025-03-24 | 22.08 | 22.20 | 21.23 | 21.71 | 21.51 | qfq | 24,658,381 | 533,280,974 | -1.72% |
| 2025-03-21 | 22.60 | 22.80 | 22.01 | 22.09 | 21.88 | qfq | 25,243,932 | 564,285,147 | -2.56% |
| 2025-03-20 | 22.82 | 22.97 | 22.61 | 22.67 | 22.46 | qfq | 17,811,309 | 404,933,830 | -1.05% |
| 2025-03-19 | 23.16 | 23.22 | 22.81 | 22.91 | 22.70 | qfq | 22,951,441 | 526,981,245 | -1.76% |
| 2025-03-18 | 23.46 | 23.74 | 23.17 | 23.32 | 23.10 | qfq | 26,273,523 | 616,485,074 | 0.65% |
| 2025-03-17 | 23.54 | 23.62 | 23.11 | 23.17 | 22.95 | qfq | 24,444,522 | 568,683,539 | -1.57% |
| 2025-03-14 | 23.61 | 23.70 | 23.03 | 23.54 | 23.32 | qfq | 29,610,434 | 694,422,803 | -0.17% |
| 2025-03-13 | 23.98 | 24.04 | 23.34 | 23.58 | 23.36 | qfq | 30,238,938 | 713,660,443 | -1.63% |
| 2025-03-12 | 23.24 | 24.33 | 23.12 | 23.97 | 23.75 | qfq | 57,269,496 | 1,364,551,808 | 3.14% |
| 2025-03-11 | 22.70 | 23.26 | 22.57 | 23.24 | 23.02 | qfq | 28,343,449 | 647,281,581 | 0.48% |
| 2025-03-10 | 22.91 | 23.36 | 22.80 | 23.13 | 22.91 | qfq | 25,903,243 | 598,770,385 | 0.70% |
| 2025-03-07 | 23.25 | 23.26 | 22.78 | 22.97 | 22.76 | qfq | 35,157,122 | 809,289,931 | -2.09% |
| 2025-03-06 | 23.48 | 23.69 | 23.30 | 23.46 | 23.24 | qfq | 42,485,325 | 997,308,323 | 0.26% |
| 2025-03-05 | 23.59 | 23.80 | 23.03 | 23.40 | 23.18 | qfq | 36,194,379 | 844,763,489 | -1.60% |
| 2025-03-04 | 23.73 | 23.90 | 22.88 | 23.78 | 23.56 | qfq | 59,573,897 | 1,393,502,976 | -1.69% |
| 2025-03-03 | 23.10 | 25.00 | 23.10 | 24.19 | 23.96 | qfq | 97,978,218 | 2,380,622,533 | 5.77% |
| 2025-02-28 | 23.80 | 24.29 | 22.78 | 22.87 | 22.66 | qfq | 61,520,872 | 1,443,882,267 | -5.10% |
| 2025-02-27 | 23.65 | 24.50 | 23.51 | 24.10 | 23.87 | qfq | 90,039,189 | 2,161,781,510 | 2.51% |
| 2025-02-26 | 23.35 | 23.97 | 23.13 | 23.51 | 23.29 | qfq | 56,621,846 | 1,333,983,621 | 1.64% |
| 2025-02-25 | 22.67 | 23.48 | 22.64 | 23.13 | 22.91 | qfq | 45,045,414 | 1,042,862,531 | 0.17% |
| 2025-02-24 | 23.64 | 24.06 | 22.80 | 23.09 | 22.87 | qfq | 60,011,118 | 1,395,851,960 | -2.33% |
| 2025-02-21 | 23.60 | 24.38 | 23.35 | 23.64 | 23.42 | qfq | 83,018,177 | 1,979,327,500 | 1.42% |
| 2025-02-20 | 23.40 | 23.79 | 23.03 | 23.31 | 23.09 | qfq | 65,558,644 | 1,532,870,269 | -0.47% |
| 2025-02-19 | 22.45 | 23.60 | 22.42 | 23.42 | 23.20 | qfq | 98,473,683 | 2,280,717,604 | 2.00% |
| 2025-02-18 | 21.13 | 24.10 | 20.93 | 22.96 | 22.75 | qfq | 132,826,493 | 3,014,001,066 | 9.59% |
| 2025-02-17 | 21.24 | 21.24 | 20.68 | 20.95 | 20.75 | qfq | 34,801,240 | 727,692,819 | -1.55% |
| 2025-02-14 | 20.78 | 21.56 | 20.70 | 21.28 | 21.08 | qfq | 40,082,763 | 853,849,854 | 1.58% |
| 2025-02-13 | 20.92 | 21.41 | 20.91 | 20.95 | 20.75 | qfq | 46,249,767 | 979,375,824 | 0.34% |
| 2025-02-12 | 20.12 | 20.99 | 20.05 | 20.88 | 20.68 | qfq | 37,960,708 | 780,350,462 | 3.57% |
| 2025-02-11 | 20.47 | 20.47 | 20.03 | 20.16 | 19.97 | qfq | 20,686,442 | 417,093,605 | -1.80% |
| 2025-02-10 | 20.44 | 20.59 | 20.00 | 20.53 | 20.34 | qfq | 29,441,984 | 597,724,736 | 0.44% |
| 2025-02-07 | 20.12 | 20.71 | 20.00 | 20.44 | 20.25 | qfq | 39,150,307 | 798,869,088 | 1.95% |
| 2025-02-06 | 19.07 | 20.08 | 18.96 | 20.05 | 19.86 | qfq | 33,534,096 | 662,728,125 | 5.08% |
| 2025-02-05 | 19.21 | 19.41 | 18.98 | 19.08 | 18.90 | qfq | 19,813,208 | 379,892,463 | -1.85% |
| 2025-01-27 | 19.90 | 20.12 | 19.42 | 19.44 | 19.26 | qfq | 17,054,500 | 336,327,801 | -2.21% |
| 2025-01-24 | 19.23 | 20.15 | 19.05 | 19.88 | 19.69 | qfq | 33,581,015 | 663,168,421 | 3.81% |
| 2025-01-23 | 19.42 | 19.90 | 19.15 | 19.15 | 18.97 | qfq | 21,935,304 | 428,428,711 | 0.16% |
| 2025-01-22 | 19.28 | 19.34 | 19.02 | 19.12 | 18.94 | qfq | 13,738,536 | 263,102,815 | -1.65% |
| 2025-01-21 | 19.90 | 19.97 | 19.27 | 19.44 | 19.26 | qfq | 20,957,600 | 407,788,701 | -1.82% |
| 2025-01-20 | 19.45 | 20.08 | 19.40 | 19.80 | 19.62 | qfq | 34,017,086 | 672,246,830 | 3.39% |
| 2025-01-17 | 19.10 | 19.38 | 18.95 | 19.15 | 18.97 | qfq | 14,983,399 | 287,026,812 | -0.26% |
| 2025-01-16 | 19.41 | 19.75 | 18.98 | 19.20 | 19.02 | qfq | 18,565,722 | 359,369,899 | -0.52% |
| 2025-01-15 | 19.49 | 19.65 | 19.22 | 19.30 | 19.12 | qfq | 18,342,490 | 355,767,027 | -1.38% |
| 2025-01-14 | 18.42 | 19.70 | 18.34 | 19.57 | 19.39 | qfq | 34,562,214 | 662,798,001 | 6.53% |
| 2025-01-13 | 18.04 | 18.65 | 17.82 | 18.37 | 18.20 | qfq | 16,555,793 | 304,432,002 | 0.77% |
| 2025-01-10 | 18.84 | 19.00 | 18.20 | 18.23 | 18.06 | qfq | 17,222,842 | 320,099,598 | -3.34% |
| 2025-01-09 | 18.58 | 19.15 | 18.47 | 18.86 | 18.68 | qfq | 19,443,085 | 367,699,169 | 0.80% |
| 2025-01-08 | 18.56 | 18.90 | 17.99 | 18.71 | 18.54 | qfq | 25,163,935 | 464,422,992 | 0.32% |
| 2025-01-07 | 18.43 | 18.67 | 18.29 | 18.65 | 18.48 | qfq | 17,270,661 | 319,098,583 | 1.19% |
| 2025-01-06 | 18.46 | 18.87 | 18.23 | 18.43 | 18.26 | qfq | 17,666,408 | 327,099,639 | -0.22% |
| 2025-01-03 | 19.11 | 19.25 | 18.40 | 18.47 | 18.30 | qfq | 25,986,098 | 490,007,420 | -3.50% |
| 2025-01-02 | 20.09 | 20.23 | 18.90 | 19.14 | 18.96 | qfq | 30,794,153 | 598,947,475 | -4.40% |
| 2024-12-31 | 20.90 | 21.00 | 19.99 | 20.02 | 19.83 | qfq | 26,739,650 | 544,846,962 | -4.39% |
| 2024-12-30 | 20.85 | 21.05 | 20.51 | 20.94 | 20.74 | qfq | 18,812,559 | 391,424,870 | -0.14% |
| 2024-12-27 | 20.89 | 21.43 | 20.85 | 20.97 | 20.77 | qfq | 22,127,824 | 467,810,133 | 0.53% |
| 2024-12-26 | 21.00 | 21.19 | 20.80 | 20.86 | 20.67 | qfq | 17,831,494 | 374,262,938 | -0.19% |
| 2024-12-25 | 21.55 | 21.66 | 20.81 | 20.90 | 20.70 | qfq | 26,102,843 | 550,359,331 | -3.42% |
| 2024-12-24 | 21.55 | 21.88 | 21.30 | 21.64 | 21.44 | qfq | 21,013,279 | 454,136,902 | 0.70% |
| 2024-12-23 | 22.09 | 22.13 | 21.43 | 21.49 | 21.29 | qfq | 24,557,412 | 535,501,267 | -2.01% |
| 2024-12-20 | 21.58 | 22.18 | 21.57 | 21.93 | 21.73 | qfq | 29,952,142 | 656,108,907 | 1.62% |
| 2024-12-19 | 21.33 | 21.70 | 21.22 | 21.58 | 21.38 | qfq | 21,648,758 | 465,327,784 | 0.00% |
| 2024-12-18 | 21.42 | 21.94 | 21.33 | 21.58 | 21.38 | qfq | 29,697,712 | 644,240,579 | 0.65% |
| 2024-12-17 | 21.30 | 21.85 | 21.30 | 21.44 | 21.24 | qfq | 28,775,302 | 621,621,054 | -0.05% |
| 2024-12-16 | 21.66 | 22.07 | 21.28 | 21.45 | 21.25 | qfq | 32,469,052 | 702,613,127 | -1.33% |
| 2024-12-13 | 22.24 | 22.26 | 21.68 | 21.74 | 21.54 | qfq | 43,102,440 | 944,296,235 | -3.03% |
| 2024-12-12 | 22.36 | 22.63 | 22.02 | 22.42 | 22.21 | qfq | 35,280,180 | 787,203,432 | 0.18% |
| 2024-12-11 | 22.82 | 23.05 | 22.34 | 22.38 | 22.17 | qfq | 42,395,997 | 960,381,289 | -1.89% |
| 2024-12-10 | 23.88 | 23.90 | 22.78 | 22.81 | 22.60 | qfq | 51,172,055 | 1,192,092,366 | -0.26% |
| 2024-12-09 | 23.11 | 23.35 | 22.71 | 22.87 | 22.66 | qfq | 31,360,270 | 721,584,463 | -1.46% |
| 2024-12-06 | 23.00 | 23.41 | 22.45 | 23.21 | 22.99 | qfq | 47,046,126 | 1,080,308,453 | 0.61% |
| 2024-12-05 | 22.79 | 23.30 | 22.70 | 23.07 | 22.85 | qfq | 38,302,694 | 880,732,587 | 0.61% |
| 2024-12-04 | 23.33 | 23.64 | 22.80 | 22.93 | 22.72 | qfq | 46,096,046 | 1,066,895,943 | -3.29% |
| 2024-12-03 | 24.28 | 24.35 | 23.48 | 23.71 | 23.49 | qfq | 51,524,669 | 1,227,228,374 | -2.59% |
| 2024-12-02 | 23.39 | 24.49 | 22.90 | 24.34 | 24.11 | qfq | 70,750,595 | 1,683,874,474 | 3.05% |
| 2024-11-29 | 23.15 | 24.05 | 22.60 | 23.62 | 23.40 | qfq | 68,946,651 | 1,606,655,977 | 1.11% |
| 2024-11-28 | 23.53 | 24.50 | 23.28 | 23.36 | 23.14 | qfq | 67,013,009 | 1,604,348,923 | -0.97% |
| 2024-11-27 | 23.15 | 23.63 | 22.45 | 23.59 | 23.37 | qfq | 57,920,850 | 1,336,670,012 | 1.90% |
| 2024-11-26 | 24.05 | 24.10 | 23.15 | 23.15 | 22.93 | qfq | 69,325,421 | 1,629,737,651 | -6.39% |
| 2024-11-25 | 24.33 | 25.48 | 23.80 | 24.73 | 24.50 | qfq | 78,012,073 | 1,915,750,000 | 1.19% |
| 2024-11-22 | 25.65 | 26.64 | 24.42 | 24.44 | 24.21 | qfq | 105,104,479 | 2,692,965,366 | -5.86% |
| 2024-11-21 | 26.02 | 26.86 | 25.43 | 25.96 | 25.72 | qfq | 98,728,540 | 2,569,438,935 | -2.07% |
| 2024-11-20 | 24.19 | 28.16 | 23.85 | 26.51 | 26.26 | qfq | 163,217,311 | 4,214,144,094 | 8.87% |
| 2024-11-19 | 23.54 | 24.35 | 22.70 | 24.35 | 24.12 | qfq | 95,766,435 | 2,260,447,897 | 0.16% |
| 2024-11-18 | 23.20 | 26.20 | 23.20 | 24.31 | 24.08 | qfq | 120,540,318 | 2,962,002,932 | 5.56% |
| 2024-11-15 | 24.42 | 24.85 | 22.98 | 23.03 | 22.81 | qfq | 87,465,506 | 2,081,931,526 | -6.15% |
| 2024-11-14 | 26.15 | 26.85 | 24.43 | 24.54 | 24.31 | qfq | 113,330,153 | 2,921,363,047 | -4.03% |
| 2024-11-13 | 25.81 | 25.99 | 24.44 | 25.57 | 25.33 | qfq | 114,253,005 | 2,867,176,568 | -1.54% |
| 2024-11-12 | 25.20 | 27.09 | 25.19 | 25.97 | 25.73 | qfq | 221,684,426 | 5,793,280,260 | 6.30% |
| 2024-11-11 | 20.60 | 24.43 | 20.60 | 24.43 | 24.20 | qfq | 147,023,184 | 3,365,532,059 | 19.99% |
| 2024-11-08 | 21.00 | 21.38 | 20.33 | 20.36 | 20.17 | qfq | 73,194,873 | 1,522,697,765 | -0.88% |
| 2024-11-07 | 20.05 | 20.68 | 19.85 | 20.54 | 20.35 | qfq | 77,014,622 | 1,565,310,473 | 4.16% |
| 2024-11-06 | 19.45 | 20.60 | 19.45 | 19.72 | 19.54 | qfq | 74,799,994 | 1,499,219,668 | 2.82% |
| 2024-11-05 | 18.36 | 19.30 | 18.36 | 19.18 | 19.00 | qfq | 44,041,473 | 835,807,348 | 3.40% |
| 2024-11-04 | 17.81 | 18.92 | 17.81 | 18.55 | 18.38 | qfq | 30,281,065 | 561,158,738 | 3.34% |
| 2024-11-01 | 18.58 | 18.78 | 17.91 | 17.95 | 17.78 | qfq | 37,461,304 | 683,191,355 | -4.42% |
| 2024-10-31 | 18.49 | 18.89 | 18.33 | 18.78 | 18.60 | qfq | 35,449,290 | 661,494,776 | 2.23% |
| 2024-10-30 | 18.70 | 18.98 | 18.14 | 18.37 | 18.20 | qfq | 45,587,211 | 844,700,971 | -3.37% |
| 2024-10-29 | 19.79 | 20.14 | 18.98 | 19.01 | 18.83 | qfq | 45,566,453 | 882,559,185 | -3.40% |
| 2024-10-28 | 19.99 | 20.20 | 19.39 | 19.68 | 19.50 | qfq | 45,040,732 | 885,211,711 | -0.91% |
| 2024-10-25 | 18.95 | 20.18 | 18.95 | 19.86 | 19.67 | qfq | 74,157,200 | 1,456,749,489 | 6.32% |
| 2024-10-24 | 19.31 | 19.37 | 18.65 | 18.68 | 18.51 | qfq | 37,264,847 | 703,203,566 | -4.30% |
| 2024-10-23 | 19.20 | 19.97 | 18.88 | 19.52 | 19.34 | qfq | 58,926,787 | 1,145,806,999 | 2.04% |
| 2024-10-22 | 18.99 | 19.27 | 18.75 | 19.13 | 18.95 | qfq | 41,840,703 | 794,106,747 | -0.47% |
| 2024-10-21 | 18.89 | 19.67 | 18.70 | 19.22 | 19.04 | qfq | 65,630,230 | 1,253,004,305 | 3.84% |
| 2024-10-18 | 17.11 | 19.17 | 17.04 | 18.51 | 18.34 | qfq | 67,360,514 | 1,214,371,645 | 7.93% |
| 2024-10-17 | 17.52 | 17.71 | 17.11 | 17.15 | 16.99 | qfq | 31,283,948 | 545,102,278 | -0.75% |
| 2024-10-16 | 17.30 | 17.64 | 17.18 | 17.28 | 17.12 | qfq | 34,214,912 | 594,259,454 | -2.65% |
| 2024-10-15 | 18.25 | 18.54 | 17.75 | 17.75 | 17.58 | qfq | 40,035,960 | 725,154,441 | -3.64% |
| 2024-10-14 | 18.06 | 18.57 | 17.59 | 18.42 | 18.25 | qfq | 50,253,393 | 911,689,187 | 2.16% |
| 2024-10-11 | 19.25 | 19.40 | 17.73 | 18.03 | 17.86 | qfq | 62,422,178 | 1,144,677,617 | -7.54% |
| 2024-10-10 | 20.33 | 21.18 | 19.50 | 19.50 | 19.32 | qfq | 70,343,776 | 1,416,068,134 | -3.70% |
| 2024-10-09 | 22.00 | 23.16 | 20.24 | 20.25 | 20.06 | qfq | 110,275,731 | 2,391,121,101 | -12.79% |
| 2024-10-08 | 23.22 | 23.22 | 20.63 | 23.22 | 23.00 | qfq | 148,431,804 | 3,323,295,421 | 20.00% |
| 2024-09-30 | 17.40 | 19.57 | 17.40 | 19.35 | 19.17 | qfq | 126,909,204 | 2,346,599,650 | 18.35% |
| 2024-09-27 | 14.98 | 16.51 | 14.93 | 16.35 | 16.20 | qfq | 82,713,029 | 1,303,321,189 | 11.60% |
| 2024-09-26 | 13.92 | 14.65 | 13.88 | 14.65 | 14.51 | qfq | 39,960,790 | 572,120,684 | 4.42% |
| 2024-09-25 | 14.00 | 14.46 | 13.99 | 14.03 | 13.90 | qfq | 42,255,263 | 601,074,572 | 1.15% |
| 2024-09-24 | 13.15 | 13.92 | 13.13 | 13.87 | 13.74 | qfq | 44,529,574 | 604,510,819 | 5.48% |
| 2024-09-23 | 13.03 | 13.47 | 12.90 | 13.15 | 13.03 | qfq | 25,524,068 | 335,994,716 | 0.92% |
| 2024-09-20 | 13.35 | 13.37 | 12.88 | 13.03 | 12.91 | qfq | 19,807,182 | 258,120,794 | -2.40% |
| 2024-09-19 | 13.33 | 13.73 | 13.15 | 13.35 | 13.23 | qfq | 19,356,748 | 259,734,520 | 0.83% |
| 2024-09-18 | 13.25 | 13.35 | 13.03 | 13.24 | 13.12 | qfq | 11,205,212 | 147,539,199 | -0.30% |
| 2024-09-13 | 13.88 | 13.92 | 13.28 | 13.28 | 13.16 | qfq | 22,443,199 | 302,260,480 | -3.84% |
| 2024-09-12 | 14.08 | 14.32 | 13.81 | 13.81 | 13.68 | qfq | 17,006,978 | 238,967,154 | -2.26% |
| 2024-09-11 | 13.84 | 14.24 | 13.78 | 14.13 | 14.00 | qfq | 20,720,635 | 291,858,576 | 1.95% |
| 2024-09-10 | 14.11 | 14.13 | 13.72 | 13.86 | 13.73 | qfq | 13,216,581 | 183,093,926 | -1.00% |
| 2024-09-09 | 13.99 | 14.24 | 13.88 | 14.00 | 13.87 | qfq | 13,617,963 | 191,034,519 | -0.50% |
| 2024-09-06 | 14.32 | 14.36 | 14.07 | 14.07 | 13.94 | qfq | 11,905,460 | 168,931,071 | -1.75% |
| 2024-09-05 | 14.31 | 14.67 | 14.24 | 14.32 | 14.19 | qfq | 17,235,203 | 247,821,854 | -0.28% |
| 2024-09-04 | 14.02 | 14.61 | 14.02 | 14.36 | 14.23 | qfq | 27,126,889 | 389,795,938 | 1.34% |
| 2024-09-03 | 13.71 | 14.27 | 13.57 | 14.17 | 14.04 | qfq | 28,471,469 | 398,886,417 | 3.05% |
| 2024-09-02 | 14.31 | 14.50 | 13.70 | 13.75 | 13.62 | qfq | 28,046,744 | 391,466,529 | -4.25% |
| 2024-08-30 | 14.04 | 14.64 | 13.97 | 14.36 | 14.23 | qfq | 41,937,537 | 602,754,610 | 1.99% |
| 2024-08-29 | 13.70 | 14.32 | 13.50 | 14.08 | 13.95 | qfq | 56,500,256 | 785,210,045 | -8.39% |
| 2024-08-28 | 15.22 | 15.41 | 14.95 | 15.37 | 15.23 | qfq | 13,419,315 | 204,430,417 | 0.59% |
| 2024-08-27 | 15.59 | 15.69 | 15.22 | 15.28 | 15.14 | qfq | 15,534,354 | 238,625,646 | -2.55% |
| 2024-08-26 | 14.95 | 15.98 | 14.92 | 15.68 | 15.53 | qfq | 30,881,693 | 484,219,359 | 6.38% |
| 2024-08-23 | 14.81 | 15.00 | 14.66 | 14.74 | 14.60 | qfq | 12,888,344 | 190,570,780 | -1.34% |
| 2024-08-22 | 15.36 | 15.47 | 14.91 | 14.94 | 14.80 | qfq | 14,947,834 | 226,901,551 | -1.97% |
| 2024-08-21 | 15.15 | 15.45 | 15.10 | 15.24 | 15.10 | qfq | 11,995,982 | 183,664,462 | 0.00% |
| 2024-08-20 | 15.55 | 15.67 | 15.22 | 15.24 | 15.10 | qfq | 10,161,926 | 156,449,483 | -1.93% |
| 2024-08-19 | 15.52 | 15.72 | 15.46 | 15.54 | 15.39 | qfq | 8,755,800 | 136,469,241 | 0.00% |
| 2024-08-16 | 15.70 | 15.78 | 15.53 | 15.54 | 15.39 | qfq | 9,289,689 | 145,010,201 | -1.02% |
| 2024-08-15 | 15.47 | 15.93 | 15.37 | 15.70 | 15.55 | qfq | 14,008,715 | 219,471,572 | 1.36% |
| 2024-08-14 | 15.78 | 15.99 | 15.49 | 15.49 | 15.35 | qfq | 12,721,800 | 198,622,464 | -2.33% |
| 2024-08-13 | 15.77 | 15.96 | 15.56 | 15.86 | 15.71 | qfq | 13,570,582 | 213,395,834 | 0.44% |
| 2024-08-12 | 16.05 | 16.16 | 15.75 | 15.79 | 15.64 | qfq | 9,280,291 | 147,234,253 | -0.94% |
| 2024-08-09 | 16.31 | 16.45 | 15.93 | 15.94 | 15.79 | qfq | 11,777,752 | 190,262,126 | -1.54% |
| 2024-08-08 | 16.26 | 16.37 | 15.95 | 16.19 | 16.04 | qfq | 12,639,734 | 204,075,134 | -0.98% |
| 2024-08-07 | 16.55 | 16.56 | 16.33 | 16.35 | 16.20 | qfq | 13,657,977 | 224,552,454 | -1.62% |
| 2024-08-06 | 16.30 | 16.66 | 16.30 | 16.62 | 16.46 | qfq | 18,253,841 | 301,383,624 | 3.36% |
| 2024-08-05 | 16.31 | 16.75 | 16.08 | 16.08 | 15.93 | qfq | 18,663,655 | 306,324,503 | -2.07% |
| 2024-08-02 | 16.51 | 16.84 | 16.37 | 16.42 | 16.27 | qfq | 14,607,745 | 242,570,833 | -1.38% |
| 2024-08-01 | 16.84 | 16.92 | 16.56 | 16.65 | 16.49 | qfq | 15,805,231 | 264,020,714 | -1.30% |
| 2024-07-31 | 15.90 | 16.89 | 15.73 | 16.87 | 16.71 | qfq | 27,385,897 | 451,449,295 | 6.10% |
| 2024-07-30 | 15.84 | 15.96 | 15.74 | 15.90 | 15.75 | qfq | 8,697,777 | 137,812,207 | 0.19% |
| 2024-07-29 | 16.32 | 16.38 | 15.74 | 15.87 | 15.72 | qfq | 14,858,084 | 236,762,307 | -2.70% |
| 2024-07-26 | 15.83 | 16.34 | 15.81 | 16.31 | 16.16 | qfq | 16,003,127 | 259,044,400 | 3.03% |
| 2024-07-25 | 15.60 | 16.10 | 15.53 | 15.83 | 15.68 | qfq | 16,645,929 | 264,470,861 | 0.96% |
| 2024-07-24 | 15.99 | 16.08 | 15.61 | 15.68 | 15.53 | qfq | 17,003,505 | 268,811,393 | -2.12% |
| 2024-07-23 | 16.57 | 16.59 | 15.98 | 16.02 | 15.87 | qfq | 18,036,491 | 294,038,648 | -3.55% |
| 2024-07-22 | 16.86 | 17.10 | 16.47 | 16.61 | 16.45 | qfq | 17,933,546 | 299,550,691 | -1.66% |
| 2024-07-19 | 16.63 | 16.94 | 16.58 | 16.89 | 16.73 | qfq | 16,367,252 | 275,336,832 | 1.08% |
| 2024-07-18 | 16.43 | 16.79 | 16.23 | 16.71 | 16.55 | qfq | 17,659,422 | 292,273,982 | 0.91% |
| 2024-07-17 | 16.52 | 16.78 | 16.44 | 16.56 | 16.41 | qfq | 16,407,340 | 272,432,555 | 0.36% |
| 2024-07-16 | 16.27 | 16.56 | 16.17 | 16.50 | 16.35 | qfq | 14,462,555 | 237,819,119 | 1.41% |
| 2024-07-15 | 16.31 | 16.41 | 16.22 | 16.27 | 16.12 | qfq | 11,577,475 | 188,740,462 | -0.79% |
| 2024-07-12 | 16.32 | 16.62 | 16.30 | 16.40 | 16.25 | qfq | 17,463,903 | 287,273,808 | -0.12% |
| 2024-07-11 | 16.19 | 16.58 | 16.08 | 16.42 | 16.27 | qfq | 23,249,625 | 380,209,446 | 3.66% |
| 2024-07-10 | 15.55 | 16.23 | 15.50 | 15.84 | 15.69 | qfq | 21,520,175 | 343,189,956 | 1.41% |
| 2024-07-09 | 15.33 | 15.65 | 15.05 | 15.62 | 15.47 | qfq | 18,354,874 | 282,240,893 | 1.96% |
| 2024-07-08 | 15.70 | 15.72 | 15.23 | 15.32 | 15.18 | qfq | 14,933,588 | 230,589,481 | -3.16% |
| 2024-07-05 | 15.70 | 15.93 | 15.48 | 15.82 | 15.67 | qfq | 14,309,387 | 224,710,052 | 0.89% |
| 2024-07-04 | 16.19 | 16.27 | 15.65 | 15.68 | 15.53 | qfq | 17,991,755 | 285,901,509 | -3.15% |
| 2024-07-03 | 16.17 | 16.42 | 16.01 | 16.19 | 16.04 | qfq | 14,985,828 | 242,986,757 | 0.31% |
| 2024-07-02 | 16.42 | 16.44 | 16.09 | 16.14 | 15.99 | qfq | 15,901,309 | 258,341,055 | -2.18% |
| 2024-07-01 | 16.30 | 16.52 | 16.07 | 16.50 | 16.35 | qfq | 14,957,848 | 243,763,601 | -0.78% |
| 2024-06-28 | 16.63 | 17.07 | 16.48 | 16.63 | 16.14 | qfq | 21,428,037 | 360,568,901 | -0.78% |
| 2024-06-27 | 17.25 | 17.28 | 16.76 | 16.76 | 16.26 | qfq | 20,757,128 | 352,367,904 | -3.73% |
| 2024-06-26 | 17.15 | 17.43 | 16.80 | 17.41 | 16.89 | qfq | 31,773,707 | 543,459,705 | 1.81% |
| 2024-06-25 | 17.66 | 17.88 | 17.09 | 17.10 | 16.59 | qfq | 24,581,132 | 427,468,182 | -3.17% |
| 2024-06-24 | 18.19 | 18.20 | 17.64 | 17.66 | 17.14 | qfq | 20,713,390 | 370,415,741 | -3.81% |
| 2024-06-21 | 18.59 | 18.72 | 18.18 | 18.36 | 17.82 | qfq | 17,374,593 | 319,443,347 | -1.40% |
| 2024-06-20 | 19.29 | 19.35 | 18.60 | 18.62 | 18.07 | qfq | 19,144,428 | 362,059,393 | -3.87% |
| 2024-06-19 | 19.87 | 19.91 | 19.33 | 19.37 | 18.80 | qfq | 16,439,040 | 320,904,377 | -2.47% |
| 2024-06-18 | 19.69 | 19.93 | 19.54 | 19.86 | 19.27 | qfq | 16,586,464 | 327,725,097 | 0.91% |
| 2024-06-17 | 19.20 | 19.88 | 19.19 | 19.68 | 19.10 | qfq | 19,816,402 | 389,681,064 | 1.55% |
| 2024-06-14 | 19.29 | 19.39 | 18.90 | 19.38 | 18.81 | qfq | 16,763,424 | 320,766,023 | 0.16% |
| 2024-06-13 | 19.35 | 19.66 | 19.22 | 19.35 | 18.78 | qfq | 13,992,194 | 271,604,198 | 0.00% |
| 2024-06-12 | 19.23 | 19.40 | 19.14 | 19.35 | 18.78 | qfq | 10,465,900 | 201,878,384 | 0.00% |
| 2024-06-11 | 19.05 | 19.36 | 18.86 | 19.35 | 18.78 | qfq | 11,871,503 | 227,282,026 | 0.57% |
| 2024-06-07 | 19.60 | 19.71 | 19.15 | 19.24 | 18.67 | qfq | 18,184,416 | 352,466,197 | -1.48% |
| 2024-06-06 | 20.19 | 20.27 | 19.50 | 19.53 | 18.95 | qfq | 21,986,638 | 434,674,937 | -3.27% |
| 2024-06-05 | 19.88 | 20.44 | 19.82 | 20.19 | 19.59 | qfq | 20,691,828 | 419,159,806 | 1.15% |
| 2024-06-04 | 19.65 | 19.98 | 19.55 | 19.96 | 19.37 | qfq | 14,179,795 | 280,547,039 | 1.32% |
| 2024-06-03 | 19.87 | 20.10 | 19.59 | 19.70 | 19.12 | qfq | 16,854,033 | 333,384,830 | -1.45% |
| 2024-05-31 | 20.12 | 20.30 | 19.98 | 19.99 | 19.40 | qfq | 15,146,868 | 305,055,825 | -0.65% |
| 2024-05-30 | 20.29 | 20.43 | 20.05 | 20.12 | 19.52 | qfq | 13,727,624 | 276,954,883 | -0.69% |
| 2024-05-29 | 19.97 | 20.51 | 19.93 | 20.26 | 19.66 | qfq | 19,041,789 | 386,808,442 | 1.30% |
| 2024-05-28 | 20.02 | 20.35 | 19.82 | 20.00 | 19.41 | qfq | 15,523,700 | 311,683,305 | -0.74% |
| 2024-05-27 | 20.24 | 20.36 | 19.66 | 20.15 | 19.55 | qfq | 16,459,850 | 327,735,422 | -0.25% |
| 2024-05-24 | 20.44 | 20.77 | 20.18 | 20.20 | 19.60 | qfq | 16,514,396 | 337,263,079 | -1.89% |
| 2024-05-23 | 21.10 | 21.16 | 20.48 | 20.59 | 19.98 | qfq | 21,336,254 | 443,043,643 | -2.79% |
| 2024-05-22 | 20.37 | 21.39 | 20.37 | 21.18 | 20.55 | qfq | 31,338,442 | 656,129,392 | 3.98% |
| 2024-05-21 | 20.68 | 20.75 | 20.35 | 20.37 | 19.77 | qfq | 14,575,702 | 297,962,601 | -1.74% |
| 2024-05-20 | 20.82 | 21.04 | 20.63 | 20.73 | 20.12 | qfq | 17,945,488 | 373,873,159 | -0.34% |
| 2024-05-17 | 20.61 | 20.82 | 20.24 | 20.80 | 20.18 | qfq | 27,035,109 | 553,418,933 | 0.43% |
| 2024-05-16 | 21.05 | 21.15 | 20.68 | 20.71 | 20.10 | qfq | 19,049,167 | 398,235,423 | -1.24% |
| 2024-05-15 | 21.40 | 21.99 | 20.93 | 20.97 | 20.35 | qfq | 20,418,786 | 434,977,796 | -2.24% |
| 2024-05-14 | 21.65 | 21.77 | 21.38 | 21.45 | 20.81 | qfq | 13,676,367 | 294,283,315 | -0.23% |
| 2024-05-13 | 21.68 | 21.87 | 21.20 | 21.50 | 20.86 | qfq | 15,886,980 | 342,547,439 | -2.32% |
| 2024-05-10 | 22.40 | 22.55 | 21.85 | 22.01 | 21.36 | qfq | 20,612,288 | 454,329,249 | -2.18% |
| 2024-05-09 | 21.82 | 22.95 | 21.82 | 22.50 | 21.83 | qfq | 32,647,037 | 734,528,517 | 3.69% |
| 2024-05-08 | 22.40 | 22.43 | 21.68 | 21.70 | 21.06 | qfq | 23,292,368 | 510,975,109 | -3.64% |
| 2024-05-07 | 22.48 | 22.56 | 22.25 | 22.52 | 21.85 | qfq | 17,146,565 | 384,762,599 | 0.13% |
| 2024-05-06 | 22.74 | 22.93 | 22.34 | 22.49 | 21.82 | qfq | 24,616,112 | 556,784,523 | 0.85% |
| 2024-04-30 | 22.76 | 22.77 | 22.28 | 22.30 | 21.64 | qfq | 21,216,601 | 476,109,718 | -1.98% |
| 2024-04-29 | 21.63 | 22.96 | 21.63 | 22.75 | 22.08 | qfq | 37,872,775 | 853,322,682 | 4.36% |
| 2024-04-26 | 21.10 | 21.98 | 21.01 | 21.80 | 21.15 | qfq | 34,349,176 | 738,174,897 | 1.68% |
| 2024-04-25 | 21.38 | 21.64 | 20.55 | 21.44 | 20.80 | qfq | 56,125,284 | 1,187,860,004 | -6.38% |
| 2024-04-24 | 22.60 | 22.94 | 21.90 | 22.90 | 22.22 | qfq | 19,508,829 | 438,775,250 | 2.00% |
| 2024-04-23 | 22.75 | 23.05 | 22.35 | 22.45 | 21.78 | qfq | 16,922,210 | 382,372,619 | -1.58% |
| 2024-04-22 | 22.85 | 23.21 | 22.45 | 22.81 | 22.13 | qfq | 17,539,082 | 400,883,068 | 0.09% |
| 2024-04-19 | 22.93 | 23.11 | 22.66 | 22.79 | 22.11 | qfq | 20,400,696 | 465,741,346 | -1.56% |
| 2024-04-18 | 22.85 | 23.70 | 22.67 | 23.15 | 22.46 | qfq | 30,186,619 | 704,649,376 | 0.87% |
| 2024-04-17 | 22.45 | 23.03 | 22.45 | 22.95 | 22.27 | qfq | 25,886,106 | 590,473,531 | 3.85% |
| 2024-04-16 | 23.22 | 23.24 | 22.01 | 22.10 | 21.45 | qfq | 36,876,858 | 831,673,289 | -5.56% |
| 2024-04-15 | 23.23 | 24.10 | 23.00 | 23.40 | 22.71 | qfq | 29,294,165 | 690,495,544 | 0.69% |
| 2024-04-12 | 24.46 | 24.59 | 23.23 | 23.24 | 22.55 | qfq | 37,755,918 | 895,378,631 | -5.72% |
| 2024-04-11 | 24.40 | 25.05 | 23.93 | 24.65 | 23.92 | qfq | 31,003,884 | 760,477,868 | -0.16% |
| 2024-04-10 | 25.40 | 25.49 | 24.45 | 24.69 | 23.96 | qfq | 29,099,810 | 721,864,527 | -1.59% |
| 2024-04-09 | 24.01 | 25.11 | 23.95 | 25.09 | 24.35 | qfq | 38,785,314 | 957,226,631 | 4.02% |
| 2024-04-08 | 24.84 | 25.33 | 24.08 | 24.12 | 23.41 | qfq | 32,030,884 | 787,569,774 | -3.71% |
| 2024-04-03 | 24.96 | 25.76 | 24.84 | 25.05 | 24.31 | qfq | 40,354,547 | 1,020,090,932 | 0.40% |
| 2024-04-02 | 24.98 | 25.48 | 24.50 | 24.95 | 24.21 | qfq | 38,714,185 | 964,571,787 | -0.04% |
| 2024-04-01 | 24.28 | 25.04 | 24.20 | 24.96 | 24.22 | qfq | 37,438,957 | 926,961,496 | 3.27% |
| 2024-03-29 | 23.74 | 24.41 | 23.66 | 24.17 | 23.45 | qfq | 24,478,770 | 590,009,118 | 1.55% |
| 2024-03-28 | 23.41 | 24.17 | 23.40 | 23.80 | 23.09 | qfq | 27,885,803 | 665,033,865 | 1.28% |
| 2024-03-27 | 24.48 | 24.59 | 23.50 | 23.50 | 22.80 | qfq | 30,035,023 | 722,425,870 | -5.17% |
| 2024-03-26 | 23.57 | 24.99 | 23.57 | 24.78 | 24.05 | qfq | 46,985,569 | 1,144,663,297 | 4.82% |
| 2024-03-25 | 24.20 | 24.37 | 23.62 | 23.64 | 22.94 | qfq | 28,993,329 | 693,607,181 | -2.88% |
| 2024-03-22 | 25.00 | 25.08 | 24.25 | 24.34 | 23.62 | qfq | 32,082,047 | 787,756,037 | -2.64% |
| 2024-03-21 | 24.90 | 25.24 | 24.78 | 25.00 | 24.26 | qfq | 34,561,747 | 863,695,848 | 0.24% |
| 2024-03-20 | 25.00 | 25.40 | 24.78 | 24.94 | 24.20 | qfq | 31,805,483 | 795,042,810 | -0.91% |
| 2024-03-19 | 25.99 | 26.12 | 24.90 | 25.17 | 24.42 | qfq | 58,965,868 | 1,496,890,347 | -2.18% |
| 2024-03-18 | 23.28 | 26.64 | 22.97 | 25.73 | 24.97 | qfq | 79,362,782 | 1,977,156,462 | 12.02% |
| 2024-03-15 | 22.96 | 23.07 | 22.55 | 22.97 | 22.29 | qfq | 19,568,248 | 445,957,628 | -0.13% |
| 2024-03-14 | 23.30 | 23.69 | 22.77 | 23.00 | 22.32 | qfq | 27,898,432 | 647,629,904 | -1.41% |
| 2024-03-13 | 23.57 | 23.73 | 23.21 | 23.33 | 22.64 | qfq | 25,323,615 | 591,986,143 | -0.89% |
| 2024-03-12 | 24.00 | 24.01 | 23.38 | 23.54 | 22.84 | qfq | 40,997,279 | 966,833,024 | -1.13% |
| 2024-03-11 | 22.40 | 24.03 | 22.33 | 23.81 | 23.10 | qfq | 61,369,000 | 1,431,483,648 | 8.08% |
| 2024-03-08 | 21.83 | 22.27 | 21.74 | 22.03 | 21.38 | qfq | 16,117,517 | 354,720,077 | 0.87% |
| 2024-03-07 | 22.45 | 22.68 | 21.84 | 21.84 | 21.19 | qfq | 22,155,438 | 491,945,421 | -2.85% |
| 2024-03-06 | 22.11 | 22.86 | 21.98 | 22.48 | 21.81 | qfq | 21,201,030 | 475,143,348 | 1.03% |
| 2024-03-05 | 22.38 | 22.45 | 22.13 | 22.25 | 21.59 | qfq | 19,941,439 | 444,251,524 | -1.81% |
| 2024-03-04 | 23.00 | 23.19 | 22.45 | 22.66 | 21.99 | qfq | 26,855,202 | 609,326,191 | -1.26% |
| 2024-03-01 | 22.90 | 23.19 | 22.65 | 22.95 | 22.27 | qfq | 27,632,614 | 633,217,579 | 1.10% |
| 2024-02-29 | 21.70 | 22.77 | 21.68 | 22.70 | 22.03 | qfq | 31,593,050 | 704,059,840 | 3.89% |
| 2024-02-28 | 22.60 | 23.36 | 21.85 | 21.85 | 21.20 | qfq | 39,150,360 | 888,208,117 | -3.32% |
| 2024-02-27 | 22.06 | 22.61 | 21.91 | 22.60 | 21.93 | qfq | 26,100,854 | 579,759,198 | 1.35% |
| 2024-02-26 | 22.06 | 22.66 | 21.78 | 22.30 | 21.64 | qfq | 36,293,308 | 806,556,498 | 3.24% |
| 2024-02-23 | 21.46 | 21.65 | 21.18 | 21.60 | 20.96 | qfq | 25,307,970 | 542,759,095 | 1.17% |
| 2024-02-22 | 21.01 | 21.42 | 21.00 | 21.35 | 20.72 | qfq | 17,386,078 | 369,356,000 | 0.95% |
| 2024-02-21 | 20.70 | 21.79 | 20.58 | 21.15 | 20.52 | qfq | 25,011,245 | 531,038,632 | 1.44% |
| 2024-02-20 | 20.80 | 20.92 | 20.47 | 20.85 | 20.23 | qfq | 17,241,780 | 356,765,357 | -0.29% |
| 2024-02-19 | 21.20 | 21.28 | 20.78 | 20.91 | 20.29 | qfq | 25,566,094 | 536,065,272 | 0.19% |
| 2024-02-08 | 20.25 | 20.94 | 20.00 | 20.87 | 20.25 | qfq | 31,597,697 | 651,108,279 | 4.19% |
| 2024-02-07 | 19.78 | 20.39 | 19.53 | 20.03 | 19.44 | qfq | 32,813,446 | 657,164,986 | 1.32% |
| 2024-02-06 | 18.59 | 19.91 | 18.57 | 19.77 | 19.18 | qfq | 28,082,205 | 543,866,305 | 5.44% |
| 2024-02-05 | 18.99 | 19.38 | 17.73 | 18.75 | 18.19 | qfq | 32,489,324 | 605,791,470 | -2.24% |
| 2024-02-02 | 19.83 | 20.08 | 18.41 | 19.18 | 18.61 | qfq | 27,120,550 | 523,638,578 | -3.96% |
| 2024-02-01 | 19.52 | 20.22 | 19.41 | 19.97 | 19.38 | qfq | 24,578,285 | 487,736,534 | 0.55% |
| 2024-01-31 | 20.00 | 20.94 | 19.80 | 19.86 | 19.27 | qfq | 37,874,085 | 766,337,082 | -0.55% |
| 2024-01-30 | 20.90 | 21.14 | 19.91 | 19.97 | 19.38 | qfq | 37,772,706 | 771,765,953 | -5.80% |
| 2024-01-29 | 22.22 | 22.52 | 21.18 | 21.20 | 20.57 | qfq | 23,787,302 | 516,330,600 | -4.93% |
| 2024-01-26 | 22.85 | 23.08 | 22.30 | 22.30 | 21.64 | qfq | 28,452,251 | 643,744,001 | -3.55% |
| 2024-01-25 | 22.25 | 23.15 | 21.90 | 23.12 | 22.44 | qfq | 26,081,163 | 591,386,018 | 3.12% |
| 2024-01-24 | 22.58 | 22.63 | 21.53 | 22.42 | 21.76 | qfq | 23,441,958 | 517,773,029 | -0.27% |
| 2024-01-23 | 22.35 | 22.98 | 22.07 | 22.48 | 21.81 | qfq | 20,838,885 | 469,715,810 | 0.31% |
| 2024-01-22 | 23.29 | 23.35 | 22.33 | 22.41 | 21.75 | qfq | 23,437,705 | 535,138,691 | -4.48% |
| 2024-01-19 | 23.32 | 24.08 | 23.26 | 23.46 | 22.76 | qfq | 21,827,913 | 516,530,889 | -0.34% |
| 2024-01-18 | 22.83 | 23.62 | 22.69 | 23.54 | 22.84 | qfq | 25,550,767 | 590,084,115 | 2.17% |
| 2024-01-17 | 24.02 | 24.02 | 23.03 | 23.04 | 22.36 | qfq | 23,524,548 | 553,064,501 | -4.64% |
| 2024-01-16 | 24.00 | 24.56 | 23.62 | 24.16 | 23.44 | qfq | 21,308,885 | 512,307,165 | 0.50% |
| 2024-01-15 | 24.41 | 24.50 | 23.85 | 24.04 | 23.33 | qfq | 15,834,446 | 382,266,633 | -2.12% |
| 2024-01-12 | 24.79 | 25.23 | 24.53 | 24.56 | 23.83 | qfq | 22,362,630 | 555,052,261 | -1.09% |
| 2024-01-11 | 23.90 | 25.07 | 23.78 | 24.83 | 24.09 | qfq | 28,613,751 | 699,176,903 | 3.20% |
| 2024-01-10 | 23.63 | 24.58 | 23.32 | 24.06 | 23.35 | qfq | 24,423,254 | 586,950,710 | 0.92% |
| 2024-01-09 | 23.70 | 24.49 | 23.24 | 23.84 | 23.13 | qfq | 21,871,092 | 520,580,145 | 0.59% |
| 2024-01-08 | 24.00 | 24.59 | 23.70 | 23.70 | 23.00 | qfq | 16,416,633 | 394,923,124 | -2.19% |
| 2024-01-05 | 24.56 | 25.26 | 24.09 | 24.23 | 23.51 | qfq | 19,938,375 | 491,940,345 | -1.30% |
| 2024-01-04 | 24.88 | 24.88 | 24.37 | 24.55 | 23.82 | qfq | 13,631,256 | 334,969,926 | -1.37% |
| 2024-01-03 | 24.96 | 25.15 | 24.60 | 24.89 | 24.15 | qfq | 12,904,491 | 320,375,975 | -0.16% |
| 2024-01-02 | 25.80 | 25.84 | 24.91 | 24.93 | 24.19 | qfq | 18,528,021 | 466,378,170 | -2.62% |
| 2023-12-29 | 25.60 | 25.77 | 25.35 | 25.60 | 24.84 | qfq | 21,306,453 | 544,050,347 | 0.27% |
| 2023-12-28 | 23.92 | 25.88 | 23.78 | 25.53 | 24.77 | qfq | 44,019,464 | 1,110,316,521 | 6.73% |
| 2023-12-27 | 24.17 | 24.20 | 23.80 | 23.92 | 23.21 | qfq | 12,652,791 | 302,964,425 | -0.58% |
| 2023-12-26 | 24.35 | 24.46 | 23.90 | 24.06 | 23.35 | qfq | 11,113,520 | 267,530,403 | -1.31% |
| 2023-12-25 | 24.14 | 24.48 | 24.07 | 24.38 | 23.66 | qfq | 11,580,881 | 281,592,808 | 0.79% |
| 2023-12-22 | 23.88 | 24.63 | 23.42 | 24.19 | 23.47 | qfq | 24,048,922 | 578,140,332 | 1.09% |
| 2023-12-21 | 23.42 | 24.20 | 23.24 | 23.93 | 23.22 | qfq | 24,806,057 | 589,241,285 | 2.18% |
| 2023-12-20 | 23.89 | 23.91 | 23.36 | 23.42 | 22.73 | qfq | 10,703,466 | 252,482,237 | -1.72% |
| 2023-12-19 | 23.48 | 24.00 | 23.29 | 23.83 | 23.12 | qfq | 13,929,225 | 330,182,669 | 1.45% |
| 2023-12-18 | 24.23 | 24.40 | 23.42 | 23.49 | 22.79 | qfq | 18,348,279 | 436,484,335 | -3.33% |
| 2023-12-15 | 24.30 | 24.63 | 24.13 | 24.30 | 23.58 | qfq | 17,410,593 | 424,744,779 | 0.75% |
| 2023-12-14 | 24.38 | 24.70 | 24.08 | 24.12 | 23.41 | qfq | 13,278,197 | 322,818,237 | 0.37% |
| 2023-12-13 | 24.73 | 24.73 | 24.03 | 24.03 | 23.32 | qfq | 12,609,065 | 305,807,739 | -2.99% |
| 2023-12-12 | 24.93 | 24.99 | 24.65 | 24.77 | 24.04 | qfq | 8,581,366 | 212,809,496 | -0.64% |
| 2023-12-11 | 24.56 | 25.00 | 24.18 | 24.93 | 24.19 | qfq | 15,753,380 | 385,890,155 | 0.73% |
| 2023-12-08 | 25.27 | 25.37 | 24.72 | 24.75 | 24.02 | qfq | 15,747,033 | 392,521,164 | -1.39% |
| 2023-12-07 | 25.60 | 25.67 | 25.05 | 25.10 | 24.36 | qfq | 13,913,609 | 350,620,992 | -1.65% |
| 2023-12-06 | 25.02 | 26.28 | 25.02 | 25.52 | 24.76 | qfq | 21,265,959 | 548,253,851 | 1.67% |
| 2023-12-05 | 25.37 | 25.82 | 25.07 | 25.10 | 24.36 | qfq | 14,403,902 | 366,625,678 | -1.53% |
| 2023-12-04 | 25.80 | 25.90 | 25.49 | 25.49 | 24.73 | qfq | 11,866,931 | 304,253,955 | -1.62% |
| 2023-12-01 | 26.39 | 26.39 | 25.74 | 25.91 | 25.14 | qfq | 14,682,548 | 380,884,085 | -0.96% |
| 2023-11-30 | 26.36 | 26.56 | 26.01 | 26.16 | 25.38 | qfq | 9,907,595 | 260,362,168 | -0.91% |
| 2023-11-29 | 26.88 | 27.00 | 26.36 | 26.40 | 25.62 | qfq | 11,213,778 | 297,424,057 | -1.71% |
| 2023-11-28 | 26.30 | 26.86 | 26.21 | 26.86 | 26.06 | qfq | 11,362,845 | 302,142,405 | 2.13% |
| 2023-11-27 | 26.62 | 26.62 | 26.17 | 26.30 | 25.52 | qfq | 11,552,643 | 304,448,578 | -1.87% |
| 2023-11-24 | 27.50 | 27.50 | 26.75 | 26.80 | 26.01 | qfq | 19,550,402 | 527,457,371 | -2.72% |
| 2023-11-23 | 27.66 | 27.71 | 27.23 | 27.55 | 26.73 | qfq | 13,038,673 | 357,801,708 | 0.00% |
| 2023-11-22 | 27.98 | 28.14 | 27.55 | 27.55 | 26.73 | qfq | 13,978,379 | 388,767,264 | -1.89% |
| 2023-11-21 | 28.39 | 28.68 | 27.98 | 28.08 | 27.25 | qfq | 20,531,618 | 582,036,668 | -1.37% |
| 2023-11-20 | 27.46 | 28.80 | 27.37 | 28.47 | 27.63 | qfq | 29,822,867 | 839,645,639 | 3.83% |
| 2023-11-17 | 27.06 | 27.60 | 26.96 | 27.42 | 26.61 | qfq | 13,549,825 | 370,369,873 | 0.77% |
| 2023-11-16 | 27.90 | 27.90 | 27.21 | 27.21 | 26.40 | qfq | 19,210,002 | 526,568,265 | -2.86% |
| 2023-11-15 | 27.86 | 28.33 | 27.78 | 28.01 | 27.18 | qfq | 27,633,829 | 775,361,302 | 2.41% |
| 2023-11-14 | 27.55 | 27.64 | 27.23 | 27.35 | 26.54 | qfq | 13,265,837 | 363,319,783 | -0.51% |
| 2023-11-13 | 27.60 | 27.79 | 27.35 | 27.49 | 26.68 | qfq | 10,605,537 | 291,774,178 | 0.15% |
| 2023-11-10 | 27.78 | 27.78 | 27.40 | 27.45 | 26.64 | qfq | 14,640,194 | 402,993,268 | -1.89% |
| 2023-11-09 | 27.75 | 28.30 | 27.70 | 27.98 | 27.15 | qfq | 22,167,557 | 621,651,185 | 0.04% |
| 2023-11-08 | 27.76 | 28.34 | 27.55 | 27.97 | 27.14 | qfq | 23,923,624 | 669,899,611 | 0.72% |
| 2023-11-07 | 27.81 | 27.85 | 27.51 | 27.77 | 26.95 | qfq | 17,456,710 | 483,118,313 | -0.47% |
| 2023-11-06 | 27.42 | 28.07 | 27.42 | 27.90 | 27.07 | qfq | 24,867,978 | 692,418,285 | 2.31% |
| 2023-11-03 | 27.29 | 27.50 | 27.11 | 27.27 | 26.46 | qfq | 17,881,047 | 488,599,866 | 0.44% |
| 2023-11-02 | 27.57 | 27.76 | 27.10 | 27.15 | 26.35 | qfq | 15,358,992 | 420,966,114 | -1.56% |
| 2023-11-01 | 27.91 | 27.91 | 27.34 | 27.58 | 26.76 | qfq | 20,071,068 | 553,506,557 | -1.46% |
| 2023-10-31 | 27.53 | 27.99 | 27.34 | 27.99 | 27.16 | qfq | 23,178,585 | 640,107,716 | 0.76% |
| 2023-10-30 | 27.35 | 28.05 | 27.25 | 27.78 | 26.96 | qfq | 36,825,011 | 1,018,002,715 | 2.74% |
| 2023-10-27 | 25.33 | 27.20 | 25.19 | 27.04 | 26.24 | qfq | 44,933,500 | 1,193,001,079 | 5.87% |
| 2023-10-26 | 24.75 | 25.58 | 24.41 | 25.54 | 24.78 | qfq | 29,475,737 | 733,993,664 | 1.51% |
| 2023-10-25 | 26.49 | 26.75 | 25.16 | 25.16 | 24.41 | qfq | 42,953,715 | 1,100,995,391 | -3.97% |
| 2023-10-24 | 25.70 | 27.36 | 25.70 | 26.20 | 25.42 | qfq | 46,203,781 | 1,227,876,190 | 4.97% |
| 2023-10-23 | 25.46 | 25.48 | 24.78 | 24.96 | 24.22 | qfq | 12,214,311 | 306,414,166 | -2.31% |
| 2023-10-20 | 25.45 | 26.06 | 25.45 | 25.55 | 24.79 | qfq | 16,247,363 | 418,006,712 | -0.20% |
| 2023-10-19 | 25.51 | 25.89 | 25.46 | 25.60 | 24.84 | qfq | 12,142,509 | 311,805,342 | -0.97% |
| 2023-10-18 | 26.06 | 26.15 | 25.66 | 25.85 | 25.08 | qfq | 12,579,293 | 325,236,448 | -1.34% |
| 2023-10-17 | 26.30 | 26.63 | 26.08 | 26.20 | 25.42 | qfq | 15,435,344 | 406,225,541 | 0.11% |
| 2023-10-16 | 26.75 | 26.91 | 26.00 | 26.17 | 25.39 | qfq | 15,580,878 | 409,385,033 | -2.28% |
| 2023-10-13 | 27.48 | 27.49 | 26.46 | 26.78 | 25.99 | qfq | 26,139,907 | 701,205,271 | -3.50% |
| 2023-10-12 | 27.20 | 28.06 | 27.08 | 27.75 | 26.93 | qfq | 27,472,619 | 757,897,725 | 3.04% |
| 2023-10-11 | 26.95 | 27.47 | 26.88 | 26.93 | 26.13 | qfq | 14,546,603 | 395,052,507 | 0.34% |
| 2023-10-10 | 27.20 | 27.43 | 26.81 | 26.84 | 26.04 | qfq | 12,815,366 | 346,265,303 | -0.89% |
| 2023-10-09 | 27.21 | 27.38 | 26.68 | 27.08 | 26.28 | qfq | 12,118,522 | 328,496,566 | -0.51% |
| 2023-09-28 | 27.39 | 27.60 | 27.06 | 27.22 | 26.41 | qfq | 10,861,710 | 295,950,038 | -0.29% |
| 2023-09-27 | 26.80 | 27.77 | 26.80 | 27.30 | 26.49 | qfq | 16,637,865 | 455,390,737 | 1.56% |
| 2023-09-26 | 27.07 | 27.24 | 26.80 | 26.88 | 26.08 | qfq | 8,037,371 | 216,596,345 | -0.85% |
| 2023-09-25 | 27.05 | 27.26 | 26.65 | 27.11 | 26.31 | qfq | 8,998,482 | 242,281,817 | -0.15% |
| 2023-09-22 | 26.41 | 27.22 | 26.36 | 27.15 | 26.35 | qfq | 14,594,650 | 392,254,510 | 2.45% |
| 2023-09-21 | 26.58 | 26.87 | 26.31 | 26.50 | 25.71 | qfq | 12,454,000 | 330,936,728 | -0.53% |
| 2023-09-20 | 27.05 | 27.23 | 26.63 | 26.64 | 25.85 | qfq | 10,586,821 | 283,992,923 | -1.81% |
| 2023-09-19 | 27.65 | 27.77 | 26.99 | 27.13 | 26.33 | qfq | 11,797,431 | 320,358,774 | -1.81% |
| 2023-09-18 | 27.08 | 28.28 | 26.98 | 27.63 | 26.81 | qfq | 19,375,347 | 537,310,991 | 2.11% |
| 2023-09-15 | 27.90 | 28.03 | 26.84 | 27.06 | 26.26 | qfq | 27,167,102 | 737,642,384 | -3.29% |
| 2023-09-14 | 28.14 | 28.25 | 27.80 | 27.98 | 27.15 | qfq | 7,951,925 | 222,598,649 | -1.24% |
| 2023-09-13 | 28.78 | 28.91 | 28.14 | 28.33 | 27.49 | qfq | 9,844,897 | 279,902,398 | -2.14% |
| 2023-09-12 | 28.45 | 29.16 | 28.35 | 28.95 | 28.09 | qfq | 12,800,163 | 369,172,057 | 1.37% |
| 2023-09-11 | 28.06 | 28.90 | 27.71 | 28.56 | 27.71 | qfq | 16,039,356 | 455,184,351 | 2.37% |
| 2023-09-08 | 28.10 | 28.25 | 27.77 | 27.90 | 27.07 | qfq | 10,596,973 | 295,901,196 | -0.99% |
| 2023-09-07 | 29.19 | 29.26 | 28.14 | 28.18 | 27.35 | qfq | 20,590,584 | 586,797,258 | -3.82% |
| 2023-09-06 | 29.85 | 29.95 | 28.92 | 29.30 | 28.43 | qfq | 15,853,096 | 463,916,604 | -1.18% |
| 2023-09-05 | 29.53 | 29.99 | 29.35 | 29.65 | 28.77 | qfq | 13,688,390 | 405,836,197 | -0.10% |
| 2023-09-04 | 29.68 | 29.80 | 29.10 | 29.68 | 28.80 | qfq | 12,617,816 | 372,580,201 | 0.54% |
| 2023-09-01 | 29.75 | 29.82 | 29.40 | 29.52 | 28.65 | qfq | 5,689,134 | 168,117,172 | 0.03% |
| 2023-08-31 | 29.90 | 29.95 | 29.40 | 29.51 | 28.64 | qfq | 11,054,773 | 326,926,988 | -1.47% |
| 2023-08-30 | 30.08 | 30.69 | 29.76 | 29.95 | 29.06 | qfq | 15,363,107 | 463,386,298 | -0.56% |
| 2023-08-29 | 29.44 | 30.44 | 29.22 | 30.12 | 29.23 | qfq | 17,183,351 | 514,488,221 | 2.80% |
| 2023-08-28 | 30.85 | 31.20 | 29.23 | 29.30 | 28.43 | qfq | 22,556,882 | 684,191,047 | 1.74% |
| 2023-08-25 | 29.00 | 29.50 | 28.63 | 28.80 | 27.95 | qfq | 11,199,315 | 323,393,887 | -1.71% |
| 2023-08-24 | 28.93 | 29.60 | 28.63 | 29.30 | 28.43 | qfq | 12,603,930 | 367,799,441 | 1.88% |
| 2023-08-23 | 29.75 | 29.75 | 28.74 | 28.76 | 27.91 | qfq | 11,477,750 | 334,142,745 | -3.43% |
| 2023-08-22 | 30.28 | 30.52 | 29.23 | 29.78 | 28.90 | qfq | 14,567,462 | 432,213,083 | -0.83% |
| 2023-08-21 | 30.50 | 30.59 | 30.03 | 30.03 | 29.14 | qfq | 7,531,158 | 228,110,417 | -1.67% |
| 2023-08-18 | 30.65 | 31.29 | 30.52 | 30.54 | 29.64 | qfq | 8,164,657 | 252,233,665 | -0.55% |
| 2023-08-17 | 30.67 | 30.88 | 30.21 | 30.71 | 29.80 | qfq | 8,414,665 | 257,621,277 | 0.13% |
| 2023-08-16 | 30.93 | 31.28 | 30.55 | 30.67 | 29.76 | qfq | 7,186,539 | 221,815,650 | -0.81% |
| 2023-08-15 | 31.14 | 31.44 | 30.67 | 30.92 | 30.00 | qfq | 7,290,520 | 225,921,823 | -0.90% |
| 2023-08-14 | 31.32 | 31.56 | 30.78 | 31.20 | 30.28 | qfq | 10,704,875 | 332,859,366 | -1.33% |
| 2023-08-11 | 32.50 | 32.70 | 31.60 | 31.62 | 30.68 | qfq | 13,243,992 | 423,490,586 | -3.30% |
| 2023-08-10 | 32.55 | 33.07 | 32.40 | 32.70 | 31.73 | qfq | 7,792,666 | 254,523,093 | 0.46% |
| 2023-08-09 | 32.55 | 32.80 | 32.44 | 32.55 | 31.59 | qfq | 6,318,608 | 206,077,477 | -0.37% |
| 2023-08-08 | 33.22 | 33.30 | 32.58 | 32.67 | 31.70 | qfq | 8,794,209 | 288,271,110 | -1.66% |
| 2023-08-07 | 33.15 | 33.36 | 33.00 | 33.22 | 32.24 | qfq | 7,352,078 | 243,810,807 | 0.00% |
| 2023-08-04 | 32.98 | 33.50 | 32.64 | 33.22 | 32.24 | qfq | 11,989,781 | 397,005,973 | 1.03% |
| 2023-08-03 | 32.27 | 33.03 | 32.16 | 32.88 | 31.91 | qfq | 12,713,838 | 416,272,467 | 1.80% |
| 2023-08-02 | 32.21 | 32.87 | 32.15 | 32.30 | 31.34 | qfq | 10,002,462 | 324,329,451 | 0.00% |
| 2023-08-01 | 33.15 | 33.15 | 32.17 | 32.30 | 31.34 | qfq | 20,593,488 | 669,042,019 | -2.56% |
| 2023-07-31 | 33.40 | 34.01 | 33.03 | 33.15 | 32.17 | qfq | 17,904,732 | 599,120,783 | -0.93% |
| 2023-07-28 | 33.10 | 33.64 | 32.78 | 33.46 | 32.47 | qfq | 11,981,286 | 398,293,278 | 0.48% |
| 2023-07-27 | 33.48 | 34.11 | 33.20 | 33.30 | 32.31 | qfq | 8,371,820 | 281,774,047 | -0.51% |
| 2023-07-26 | 33.90 | 34.07 | 33.42 | 33.47 | 32.48 | qfq | 7,966,880 | 268,015,754 | -1.33% |
| 2023-07-25 | 33.37 | 34.10 | 33.37 | 33.92 | 32.92 | qfq | 9,410,151 | 318,306,084 | 2.82% |
| 2023-07-24 | 33.50 | 33.54 | 32.88 | 32.99 | 32.01 | qfq | 8,509,633 | 281,897,071 | -1.64% |
| 2023-07-21 | 33.70 | 33.88 | 33.24 | 33.54 | 32.55 | qfq | 8,789,105 | 294,833,265 | -1.03% |
| 2023-07-20 | 34.29 | 34.63 | 33.89 | 33.89 | 32.89 | qfq | 8,770,181 | 300,387,657 | -1.25% |
| 2023-07-19 | 34.36 | 34.50 | 34.07 | 34.32 | 33.30 | qfq | 8,761,848 | 300,260,828 | -0.23% |
| 2023-07-18 | 34.80 | 34.85 | 34.28 | 34.40 | 33.38 | qfq | 11,799,142 | 407,303,738 | -0.29% |