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
赛微电子300456.SZ
最近收盘价29.872026-07-17
最近交易日2026-07-17
成交量（股）34,967,437
成交额（元）1,094,617,309
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2026-04-28 | cash_dividend | 0.37 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-19 | 2024-04-29 | cash_dividend | 0.035 | — | — | — | 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 | 32.99 | 33.13 | 29.80 | 29.87 | 29.87 | qfq | 34,967,437 | 1,094,617,309 | -9.73% |
| 2026-07-16 | 33.77 | 35.16 | 32.88 | 33.09 | 33.09 | qfq | 26,272,209 | 888,571,389 | -3.05% |
| 2026-07-15 | 36.77 | 36.84 | 33.82 | 34.13 | 34.13 | qfq | 32,173,121 | 1,123,192,434 | -6.42% |
| 2026-07-14 | 37.54 | 37.97 | 34.74 | 36.47 | 36.47 | qfq | 35,325,755 | 1,278,809,518 | -0.87% |
| 2026-07-13 | 40.46 | 41.13 | 36.51 | 36.79 | 36.79 | qfq | 46,063,677 | 1,766,856,798 | -9.78% |
| 2026-07-10 | 39.08 | 43.95 | 38.83 | 40.78 | 40.78 | qfq | 67,892,885 | 2,855,678,701 | 5.05% |
| 2026-07-09 | 38.16 | 38.93 | 37.00 | 38.82 | 38.82 | qfq | 29,385,868 | 1,119,772,595 | 2.70% |
| 2026-07-08 | 38.99 | 39.22 | 36.06 | 37.80 | 37.80 | qfq | 33,953,499 | 1,276,671,906 | -2.50% |
| 2026-07-07 | 39.56 | 40.84 | 37.85 | 38.77 | 38.77 | qfq | 33,352,700 | 1,303,652,970 | -1.97% |
| 2026-07-06 | 41.20 | 41.40 | 38.66 | 39.55 | 39.55 | qfq | 31,992,053 | 1,279,179,950 | -2.63% |
| 2026-07-03 | 42.61 | 43.00 | 40.60 | 40.62 | 40.62 | qfq | 38,487,053 | 1,599,758,456 | -5.12% |
| 2026-07-02 | 43.04 | 45.79 | 41.89 | 42.81 | 42.81 | qfq | 48,008,719 | 2,111,285,028 | -3.67% |
| 2026-07-01 | 42.37 | 46.30 | 41.86 | 44.44 | 44.44 | qfq | 65,478,402 | 2,902,667,272 | 4.64% |
| 2026-06-30 | 38.00 | 42.96 | 37.71 | 42.47 | 42.47 | qfq | 60,779,838 | 2,494,945,008 | 11.76% |
| 2026-06-29 | 38.94 | 40.98 | 37.17 | 38.00 | 38.00 | qfq | 35,456,305 | 1,371,994,610 | -2.81% |
| 2026-06-26 | 40.50 | 41.90 | 39.10 | 39.10 | 39.10 | qfq | 34,605,135 | 1,386,266,526 | -3.84% |
| 2026-06-25 | 42.17 | 42.46 | 40.33 | 40.66 | 40.66 | qfq | 36,509,856 | 1,499,176,302 | -4.15% |
| 2026-06-24 | 41.08 | 42.74 | 40.70 | 42.42 | 42.42 | qfq | 29,476,299 | 1,238,337,963 | 2.69% |
| 2026-06-23 | 42.40 | 43.00 | 40.89 | 41.31 | 41.31 | qfq | 29,923,155 | 1,250,163,964 | -3.75% |
| 2026-06-22 | 43.18 | 43.90 | 41.73 | 42.92 | 42.92 | qfq | 37,173,443 | 1,591,088,828 | 0.23% |
| 2026-06-18 | 42.33 | 43.26 | 42.21 | 42.82 | 42.82 | qfq | 31,569,413 | 1,352,235,263 | 0.33% |
| 2026-06-17 | 40.20 | 42.95 | 40.01 | 42.68 | 42.68 | qfq | 40,065,132 | 1,691,114,109 | 4.10% |
| 2026-06-16 | 40.80 | 41.49 | 39.83 | 41.00 | 41.00 | qfq | 27,487,677 | 1,119,652,301 | 1.33% |
| 2026-06-15 | 39.00 | 40.55 | 38.60 | 40.46 | 40.46 | qfq | 32,777,165 | 1,307,708,767 | 5.69% |
| 2026-06-12 | 40.80 | 40.99 | 38.08 | 38.28 | 38.28 | qfq | 34,136,878 | 1,348,847,818 | -4.18% |
| 2026-06-11 | 39.89 | 41.09 | 39.38 | 39.95 | 39.95 | qfq | 24,057,951 | 967,933,521 | 0.18% |
| 2026-06-10 | 41.21 | 41.74 | 39.25 | 39.88 | 39.88 | qfq | 31,898,235 | 1,286,258,166 | -5.61% |
| 2026-06-09 | 40.80 | 43.12 | 39.95 | 42.25 | 42.25 | qfq | 36,274,305 | 1,498,489,743 | 5.57% |
| 2026-06-08 | 41.15 | 41.81 | 39.81 | 40.02 | 40.02 | qfq | 35,394,676 | 1,445,325,101 | -7.04% |
| 2026-06-05 | 44.38 | 45.27 | 42.82 | 43.05 | 43.05 | qfq | 41,302,783 | 1,806,614,875 | -4.16% |
| 2026-06-04 | 44.52 | 45.72 | 44.30 | 44.92 | 44.92 | qfq | 35,429,980 | 1,591,097,803 | -1.90% |
| 2026-06-03 | 46.30 | 48.43 | 45.14 | 45.79 | 45.79 | qfq | 58,196,930 | 2,726,471,362 | -0.89% |
| 2026-06-02 | 44.00 | 46.77 | 43.40 | 46.20 | 46.20 | qfq | 48,876,137 | 2,223,899,366 | 3.82% |
| 2026-06-01 | 48.65 | 49.03 | 44.50 | 44.50 | 44.50 | qfq | 68,637,463 | 3,163,055,428 | -11.05% |
| 2026-05-29 | 46.09 | 52.39 | 45.45 | 50.03 | 50.03 | qfq | 101,853,763 | 5,032,327,510 | 7.64% |
| 2026-05-28 | 44.57 | 46.85 | 43.78 | 46.48 | 46.48 | qfq | 37,532,194 | 1,708,499,619 | 3.80% |
| 2026-05-27 | 45.80 | 46.53 | 44.28 | 44.78 | 44.78 | qfq | 35,347,977 | 1,608,733,842 | -3.26% |
| 2026-05-26 | 48.35 | 49.15 | 45.45 | 46.29 | 46.29 | qfq | 42,989,194 | 2,003,022,418 | -3.92% |
| 2026-05-25 | 46.92 | 48.48 | 45.80 | 48.18 | 48.18 | qfq | 48,573,488 | 2,290,082,321 | 2.69% |
| 2026-05-22 | 47.10 | 47.68 | 46.03 | 46.92 | 46.92 | qfq | 35,838,931 | 1,681,159,871 | 1.54% |
| 2026-05-21 | 51.53 | 51.59 | 46.16 | 46.21 | 46.21 | qfq | 84,564,968 | 4,080,839,146 | -10.24% |
| 2026-05-20 | 50.05 | 51.88 | 49.13 | 51.48 | 51.48 | qfq | 51,051,580 | 2,583,004,785 | 1.48% |
| 2026-05-19 | 49.76 | 51.14 | 48.12 | 50.73 | 50.73 | qfq | 47,562,741 | 2,360,980,491 | 0.26% |
| 2026-05-18 | 51.40 | 52.15 | 50.15 | 50.60 | 50.60 | qfq | 47,437,097 | 2,419,469,469 | -3.25% |
| 2026-05-15 | 52.00 | 53.52 | 50.02 | 52.30 | 52.30 | qfq | 70,909,557 | 3,677,163,670 | -0.10% |
| 2026-05-14 | 49.21 | 54.18 | 49.20 | 52.35 | 52.35 | qfq | 108,935,125 | 5,652,917,224 | 6.38% |
| 2026-05-13 | 48.20 | 49.30 | 47.48 | 49.21 | 49.21 | qfq | 39,563,747 | 1,917,149,768 | 0.12% |
| 2026-05-12 | 50.80 | 50.86 | 48.53 | 49.15 | 49.15 | qfq | 45,459,460 | 2,243,429,938 | -3.19% |
| 2026-05-11 | 51.44 | 51.64 | 49.90 | 50.77 | 50.77 | qfq | 53,466,729 | 2,711,203,829 | -0.61% |
| 2026-05-08 | 53.33 | 53.47 | 50.55 | 51.08 | 51.08 | qfq | 59,658,900 | 3,077,519,207 | -3.31% |
| 2026-05-07 | 51.95 | 53.37 | 51.41 | 52.83 | 52.83 | qfq | 56,026,781 | 2,932,202,853 | 1.52% |
| 2026-05-06 | 47.70 | 54.59 | 47.38 | 52.04 | 52.04 | qfq | 111,825,815 | 5,765,952,399 | 13.57% |
| 2026-04-30 | 45.08 | 46.66 | 44.87 | 45.82 | 45.82 | qfq | 43,114,537 | 1,974,053,498 | 2.07% |
| 2026-04-29 | 44.76 | 45.16 | 44.01 | 44.89 | 44.89 | qfq | 36,403,556 | 1,626,667,028 | -1.51% |
| 2026-04-28 | 45.77 | 48.56 | 45.23 | 45.58 | 45.58 | qfq | 57,412,280 | 2,674,293,012 | 0.11% |
| 2026-04-27 | 46.01 | 46.42 | 45.32 | 45.53 | 45.16 | qfq | 40,921,116 | 1,873,254,267 | -1.02% |
| 2026-04-24 | 47.68 | 47.98 | 45.28 | 46.00 | 45.63 | qfq | 60,090,442 | 2,780,413,531 | -2.27% |
| 2026-04-23 | 54.10 | 55.00 | 46.46 | 47.07 | 46.69 | qfq | 143,710,949 | 7,183,339,836 | -18.21% |
| 2026-04-22 | 55.88 | 58.93 | 55.60 | 57.55 | 57.08 | qfq | 82,367,885 | 4,757,452,170 | 1.89% |
| 2026-04-21 | 54.58 | 57.00 | 53.88 | 56.48 | 56.02 | qfq | 70,197,187 | 3,897,824,843 | 1.89% |
| 2026-04-20 | 55.99 | 57.29 | 54.88 | 55.43 | 54.98 | qfq | 68,066,584 | 3,805,195,233 | -0.84% |
| 2026-04-17 | 52.88 | 56.94 | 52.58 | 55.90 | 55.45 | qfq | 102,931,635 | 5,694,628,169 | 6.37% |
| 2026-04-16 | 52.09 | 53.28 | 51.88 | 52.55 | 52.12 | qfq | 41,633,725 | 2,186,370,328 | 0.25% |
| 2026-04-15 | 53.50 | 54.00 | 52.08 | 52.42 | 51.99 | qfq | 51,637,561 | 2,730,901,576 | -1.84% |
| 2026-04-14 | 53.20 | 54.80 | 52.56 | 53.40 | 52.97 | qfq | 65,671,402 | 3,527,467,383 | 0.75% |
| 2026-04-13 | 51.45 | 53.48 | 51.33 | 53.00 | 52.57 | qfq | 55,546,978 | 2,931,076,480 | 0.68% |
| 2026-04-10 | 53.80 | 55.39 | 52.59 | 52.64 | 52.21 | qfq | 75,977,241 | 4,069,387,759 | -2.34% |
| 2026-04-09 | 50.80 | 54.86 | 50.61 | 53.90 | 53.46 | qfq | 92,328,656 | 4,948,579,588 | 3.22% |
| 2026-04-08 | 53.00 | 53.03 | 50.50 | 52.22 | 51.80 | qfq | 99,761,994 | 5,156,455,868 | 1.73% |
| 2026-04-07 | 49.67 | 51.99 | 49.65 | 51.33 | 50.91 | qfq | 82,713,507 | 4,226,641,645 | 5.40% |
| 2026-04-03 | 48.14 | 50.40 | 48.00 | 48.70 | 48.30 | qfq | 71,965,801 | 3,542,246,210 | 2.48% |
| 2026-04-02 | 45.64 | 47.99 | 45.47 | 47.52 | 47.13 | qfq | 58,655,241 | 2,783,539,032 | 3.24% |
| 2026-04-01 | 45.50 | 46.58 | 44.73 | 46.03 | 45.66 | qfq | 44,371,626 | 2,031,094,346 | 4.78% |
| 2026-03-31 | 45.50 | 45.65 | 43.89 | 43.93 | 43.57 | qfq | 31,461,664 | 1,405,842,445 | -4.58% |
| 2026-03-30 | 45.76 | 46.35 | 45.21 | 46.04 | 45.67 | qfq | 35,249,495 | 1,617,289,640 | -0.75% |
| 2026-03-27 | 42.16 | 47.33 | 42.07 | 46.39 | 46.01 | qfq | 70,453,779 | 3,198,433,493 | 7.83% |
| 2026-03-26 | 44.39 | 44.48 | 42.95 | 43.02 | 42.67 | qfq | 26,056,001 | 1,136,982,768 | -3.72% |
| 2026-03-25 | 43.95 | 45.43 | 43.95 | 44.68 | 44.32 | qfq | 29,895,311 | 1,338,437,732 | 2.74% |
| 2026-03-24 | 43.60 | 43.75 | 42.16 | 43.49 | 43.14 | qfq | 28,548,130 | 1,226,243,336 | 1.75% |
| 2026-03-23 | 44.16 | 44.84 | 42.40 | 42.74 | 42.39 | qfq | 35,668,489 | 1,554,659,444 | -6.37% |
| 2026-03-20 | 45.79 | 47.46 | 45.20 | 45.65 | 45.28 | qfq | 45,721,534 | 2,126,587,803 | 1.29% |
| 2026-03-19 | 45.38 | 46.02 | 44.79 | 45.07 | 44.70 | qfq | 23,683,469 | 1,074,349,345 | -2.59% |
| 2026-03-18 | 46.03 | 46.33 | 45.18 | 46.27 | 45.89 | qfq | 24,593,266 | 1,126,365,187 | 2.41% |
| 2026-03-17 | 48.65 | 48.70 | 45.10 | 45.18 | 44.81 | qfq | 41,727,990 | 1,935,403,712 | -7.00% |
| 2026-03-16 | 48.02 | 48.58 | 46.80 | 48.58 | 48.19 | qfq | 27,209,465 | 1,299,780,114 | 1.15% |
| 2026-03-13 | 48.18 | 49.46 | 47.66 | 48.03 | 47.64 | qfq | 28,252,082 | 1,371,942,819 | -0.35% |
| 2026-03-12 | 48.48 | 49.30 | 47.12 | 48.20 | 47.81 | qfq | 33,138,091 | 1,590,644,717 | -1.19% |
| 2026-03-11 | 49.50 | 50.94 | 48.76 | 48.78 | 48.38 | qfq | 36,258,690 | 1,801,848,079 | -1.79% |
| 2026-03-10 | 48.50 | 49.99 | 48.33 | 49.67 | 49.27 | qfq | 40,474,385 | 1,994,221,483 | 4.70% |
| 2026-03-09 | 48.50 | 48.52 | 45.88 | 47.44 | 47.05 | qfq | 42,956,852 | 2,004,275,036 | -4.78% |
| 2026-03-06 | 49.70 | 50.85 | 49.30 | 49.82 | 49.42 | qfq | 27,867,820 | 1,393,220,885 | -1.23% |
| 2026-03-05 | 52.06 | 52.20 | 50.09 | 50.44 | 50.03 | qfq | 32,353,938 | 1,650,444,201 | -0.41% |
| 2026-03-04 | 49.50 | 51.70 | 49.40 | 50.65 | 50.24 | qfq | 33,119,765 | 1,677,836,032 | 0.22% |
| 2026-03-03 | 54.38 | 55.20 | 50.50 | 50.54 | 50.13 | qfq | 56,105,037 | 2,943,121,029 | -5.80% |
| 2026-03-02 | 52.61 | 54.55 | 52.61 | 53.65 | 53.21 | qfq | 44,611,360 | 2,397,050,789 | -1.49% |
| 2026-02-27 | 55.80 | 55.86 | 53.60 | 54.46 | 54.02 | qfq | 71,114,158 | 3,866,221,682 | -5.53% |
| 2026-02-26 | 55.25 | 58.58 | 54.68 | 57.65 | 57.18 | qfq | 88,533,242 | 5,076,158,414 | 4.95% |
| 2026-02-25 | 54.01 | 55.79 | 53.10 | 54.93 | 54.48 | qfq | 52,613,994 | 2,875,377,548 | 1.53% |
| 2026-02-24 | 52.60 | 55.50 | 52.12 | 54.10 | 53.66 | qfq | 55,714,985 | 2,998,986,216 | 4.24% |
| 2026-02-13 | 53.80 | 53.98 | 51.81 | 51.90 | 51.48 | qfq | 51,117,029 | 2,684,046,927 | -4.82% |
| 2026-02-12 | 52.81 | 55.80 | 52.50 | 54.53 | 54.09 | qfq | 54,848,458 | 2,982,081,386 | 3.55% |
| 2026-02-11 | 53.41 | 54.57 | 52.65 | 52.66 | 52.23 | qfq | 42,328,864 | 2,257,845,042 | -3.36% |
| 2026-02-10 | 54.10 | 57.43 | 54.10 | 54.49 | 54.05 | qfq | 70,572,553 | 3,911,810,602 | 0.74% |
| 2026-02-09 | 51.59 | 56.30 | 51.20 | 54.09 | 53.65 | qfq | 88,980,580 | 4,817,774,260 | 7.71% |
| 2026-02-06 | 50.80 | 51.91 | 50.12 | 50.22 | 49.81 | qfq | 39,029,321 | 1,988,391,944 | -3.09% |
| 2026-02-05 | 54.00 | 55.29 | 51.75 | 51.82 | 51.40 | qfq | 54,837,790 | 2,895,375,517 | -6.21% |
| 2026-02-04 | 54.40 | 55.50 | 52.41 | 55.25 | 54.80 | qfq | 66,357,050 | 3,578,890,344 | -0.95% |
| 2026-02-03 | 52.65 | 56.00 | 52.48 | 55.78 | 55.33 | qfq | 88,841,809 | 4,824,046,437 | 7.77% |
| 2026-02-02 | 51.02 | 54.00 | 51.00 | 51.76 | 51.34 | qfq | 42,641,760 | 2,243,033,775 | -0.96% |
| 2026-01-30 | 50.29 | 53.00 | 49.89 | 52.26 | 51.84 | qfq | 54,395,352 | 2,800,869,203 | 3.02% |
| 2026-01-29 | 51.46 | 52.80 | 50.50 | 50.73 | 50.32 | qfq | 45,046,771 | 2,319,256,553 | -2.78% |
| 2026-01-28 | 52.40 | 53.45 | 50.90 | 52.18 | 51.76 | qfq | 60,615,861 | 3,148,703,366 | -2.79% |
| 2026-01-27 | 52.06 | 54.24 | 52.06 | 53.68 | 53.24 | qfq | 42,977,624 | 2,295,290,778 | 1.90% |
| 2026-01-26 | 55.48 | 55.66 | 52.25 | 52.68 | 52.25 | qfq | 55,915,092 | 2,990,100,672 | -5.06% |
| 2026-01-23 | 56.11 | 56.50 | 54.54 | 55.49 | 55.04 | qfq | 62,690,778 | 3,467,311,898 | -2.63% |
| 2026-01-22 | 56.12 | 58.58 | 54.68 | 56.99 | 56.53 | qfq | 68,447,340 | 3,871,808,534 | 2.74% |
| 2026-01-21 | 53.74 | 56.20 | 53.50 | 55.47 | 55.02 | qfq | 49,317,919 | 2,726,993,415 | 2.46% |
| 2026-01-20 | 55.02 | 55.88 | 53.35 | 54.14 | 53.70 | qfq | 56,481,008 | 3,084,441,054 | -1.53% |
| 2026-01-19 | 59.75 | 60.00 | 54.92 | 54.98 | 54.53 | qfq | 92,945,884 | 5,270,137,380 | -9.91% |
| 2026-01-16 | 63.50 | 64.15 | 60.50 | 61.03 | 60.53 | qfq | 72,116,593 | 4,479,675,810 | -2.09% |
| 2026-01-15 | 60.92 | 65.58 | 60.44 | 62.33 | 61.82 | qfq | 78,578,863 | 4,985,882,326 | -0.75% |
| 2026-01-14 | 60.90 | 64.55 | 58.18 | 62.80 | 62.29 | qfq | 114,942,808 | 6,998,760,774 | 5.21% |
| 2026-01-13 | 55.94 | 60.95 | 54.34 | 59.69 | 59.20 | qfq | 105,218,538 | 6,198,893,343 | 6.72% |
| 2026-01-12 | 52.11 | 56.37 | 52.01 | 55.93 | 55.48 | qfq | 87,041,671 | 4,746,257,642 | 5.31% |
| 2026-01-09 | 52.00 | 54.87 | 51.03 | 53.11 | 52.68 | qfq | 74,929,334 | 3,945,604,782 | 0.68% |
| 2026-01-08 | 54.00 | 54.59 | 52.66 | 52.75 | 52.32 | qfq | 65,324,669 | 3,497,795,219 | -3.78% |
| 2026-01-07 | 53.00 | 55.25 | 51.25 | 54.82 | 54.37 | qfq | 85,771,675 | 4,596,889,465 | 3.10% |
| 2026-01-06 | 53.00 | 54.97 | 52.80 | 53.17 | 52.74 | qfq | 63,173,030 | 3,384,022,846 | 0.15% |
| 2026-01-05 | 53.87 | 54.48 | 50.26 | 53.09 | 52.66 | qfq | 85,952,732 | 4,539,802,110 | -5.13% |
| 2025-12-31 | 59.88 | 60.57 | 55.80 | 55.96 | 55.51 | qfq | 114,824,571 | 6,620,112,443 | -9.96% |
| 2025-12-30 | 56.00 | 62.49 | 55.35 | 62.15 | 61.64 | qfq | 120,399,963 | 7,146,340,295 | 10.47% |
| 2025-12-29 | 56.88 | 58.79 | 55.80 | 56.26 | 55.80 | qfq | 68,581,690 | 3,903,824,620 | -1.85% |
| 2025-12-26 | 58.30 | 59.88 | 56.07 | 57.32 | 56.85 | qfq | 92,868,113 | 5,365,107,215 | -3.00% |
| 2025-12-25 | 62.00 | 62.67 | 59.00 | 59.09 | 58.61 | qfq | 84,995,432 | 5,118,653,143 | -3.13% |
| 2025-12-24 | 61.50 | 63.68 | 60.28 | 61.00 | 60.50 | qfq | 80,648,196 | 4,966,325,024 | -0.49% |
| 2025-12-23 | 59.99 | 63.87 | 56.77 | 61.30 | 60.80 | qfq | 113,836,696 | 6,890,342,233 | 1.41% |
| 2025-12-22 | 63.08 | 64.50 | 59.80 | 60.45 | 59.96 | qfq | 96,180,875 | 5,911,401,179 | -4.64% |
| 2025-12-19 | 67.00 | 67.77 | 62.04 | 63.39 | 62.87 | qfq | 102,405,738 | 6,549,793,190 | -3.49% |
| 2025-12-18 | 59.11 | 65.90 | 59.11 | 65.68 | 65.15 | qfq | 112,069,408 | 7,170,110,788 | 7.96% |
| 2025-12-17 | 62.32 | 65.00 | 59.59 | 60.84 | 60.35 | qfq | 120,994,552 | 7,477,230,408 | -5.53% |
| 2025-12-16 | 65.32 | 68.50 | 61.10 | 64.40 | 63.88 | qfq | 122,382,912 | 8,000,319,154 | -1.38% |
| 2025-12-15 | 60.99 | 66.44 | 60.58 | 65.30 | 64.77 | qfq | 129,617,517 | 8,330,610,333 | 4.76% |
| 2025-12-12 | 55.19 | 62.38 | 54.12 | 62.33 | 61.82 | qfq | 141,339,536 | 8,256,357,558 | 11.52% |
| 2025-12-11 | 58.31 | 66.66 | 55.55 | 55.89 | 55.44 | qfq | 170,429,921 | 10,382,074,824 | -5.08% |
| 2025-12-10 | 54.00 | 59.97 | 53.66 | 58.88 | 58.40 | qfq | 124,686,272 | 7,187,338,971 | 6.82% |
| 2025-12-09 | 53.00 | 56.40 | 51.00 | 55.12 | 54.67 | qfq | 128,304,336 | 6,941,742,982 | 2.74% |
| 2025-12-08 | 48.00 | 54.93 | 47.45 | 53.65 | 53.21 | qfq | 129,498,699 | 6,769,356,191 | 11.35% |
| 2025-12-05 | 45.00 | 49.50 | 42.00 | 48.18 | 47.79 | qfq | 123,670,763 | 5,747,451,942 | 3.06% |
| 2025-12-04 | 46.82 | 49.97 | 46.74 | 46.75 | 46.37 | qfq | 125,657,831 | 6,074,331,408 | -0.53% |
| 2025-12-03 | 56.89 | 56.90 | 46.74 | 47.00 | 46.62 | qfq | 191,528,283 | 9,801,488,669 | -19.56% |
| 2025-12-02 | 50.01 | 59.77 | 49.40 | 58.43 | 57.96 | qfq | 180,611,948 | 9,974,059,929 | 15.27% |
| 2025-12-01 | 48.58 | 51.50 | 47.66 | 50.69 | 50.28 | qfq | 166,163,152 | 8,324,879,920 | 4.49% |
| 2025-11-28 | 48.11 | 49.99 | 47.53 | 48.51 | 48.12 | qfq | 165,696,158 | 8,068,583,805 | 0.06% |
| 2025-11-27 | 41.02 | 50.51 | 41.02 | 48.48 | 48.09 | qfq | 222,754,996 | 10,680,753,317 | 15.18% |
| 2025-11-26 | 35.43 | 42.88 | 35.30 | 42.09 | 41.75 | qfq | 205,425,516 | 8,211,031,129 | 16.27% |
| 2025-11-25 | 35.00 | 38.66 | 34.31 | 36.20 | 35.91 | qfq | 186,007,356 | 6,792,764,512 | 3.10% |
| 2025-11-24 | 35.16 | 36.13 | 33.63 | 35.11 | 34.82 | qfq | 172,099,735 | 5,970,772,746 | 4.84% |
| 2025-11-21 | 29.01 | 34.99 | 29.01 | 33.49 | 33.22 | qfq | 166,512,185 | 5,430,898,923 | 11.82% |
| 2025-11-20 | 29.00 | 30.48 | 29.00 | 29.95 | 29.71 | qfq | 102,004,444 | 3,027,394,654 | 1.59% |
| 2025-11-19 | 27.55 | 31.18 | 27.35 | 29.48 | 29.24 | qfq | 119,466,570 | 3,513,463,098 | 10.16% |
| 2025-11-18 | 26.90 | 27.37 | 26.53 | 26.76 | 26.54 | qfq | 35,626,307 | 957,008,965 | -1.47% |
| 2025-11-17 | 26.18 | 27.30 | 26.18 | 27.16 | 26.94 | qfq | 44,702,042 | 1,197,453,012 | 4.38% |
| 2025-11-14 | 27.00 | 27.00 | 26.02 | 26.02 | 25.81 | qfq | 45,477,191 | 1,200,401,148 | -5.28% |
| 2025-11-13 | 27.16 | 28.04 | 27.03 | 27.47 | 27.25 | qfq | 44,420,581 | 1,224,212,640 | 0.11% |
| 2025-11-12 | 27.81 | 27.87 | 26.76 | 27.44 | 27.22 | qfq | 57,138,828 | 1,554,963,954 | -2.63% |
| 2025-11-11 | 28.16 | 29.97 | 28.05 | 28.18 | 27.95 | qfq | 84,830,123 | 2,457,548,623 | 1.37% |
| 2025-11-10 | 28.40 | 28.71 | 27.73 | 27.80 | 27.57 | qfq | 68,010,200 | 1,911,532,491 | -3.00% |
| 2025-11-07 | 28.38 | 30.04 | 28.00 | 28.66 | 28.43 | qfq | 119,444,368 | 3,492,127,258 | 0.84% |
| 2025-11-06 | 25.68 | 28.96 | 25.60 | 28.42 | 28.19 | qfq | 115,487,295 | 3,141,255,796 | 13.14% |
| 2025-11-05 | 24.87 | 25.80 | 24.20 | 25.12 | 24.92 | qfq | 46,393,034 | 1,155,181,627 | -1.45% |
| 2025-11-04 | 26.20 | 26.20 | 25.33 | 25.49 | 25.28 | qfq | 46,445,187 | 1,193,391,890 | -3.19% |
| 2025-11-03 | 24.92 | 26.33 | 24.70 | 26.33 | 26.12 | qfq | 81,465,529 | 2,089,110,350 | 7.51% |
| 2025-10-31 | 25.08 | 25.38 | 24.45 | 24.49 | 24.29 | qfq | 42,092,181 | 1,046,995,940 | -0.53% |
| 2025-10-30 | 25.45 | 25.45 | 24.58 | 24.62 | 24.42 | qfq | 40,050,749 | 996,391,228 | -2.76% |
| 2025-10-29 | 24.84 | 25.54 | 24.55 | 25.32 | 25.11 | qfq | 54,737,637 | 1,371,494,093 | 1.89% |
| 2025-10-28 | 24.06 | 25.40 | 22.88 | 24.85 | 24.65 | qfq | 78,878,645 | 1,930,695,928 | 2.26% |
| 2025-10-27 | 23.68 | 24.47 | 23.47 | 24.30 | 24.10 | qfq | 42,710,396 | 1,026,530,736 | 4.20% |
| 2025-10-24 | 22.80 | 23.35 | 22.70 | 23.32 | 23.13 | qfq | 24,450,300 | 565,175,919 | 3.05% |
| 2025-10-23 | 22.71 | 22.77 | 21.95 | 22.63 | 22.45 | qfq | 18,890,436 | 422,323,284 | 0.22% |
| 2025-10-22 | 22.61 | 22.83 | 22.46 | 22.58 | 22.40 | qfq | 13,794,441 | 312,141,506 | -1.01% |
| 2025-10-21 | 22.42 | 22.96 | 22.18 | 22.81 | 22.62 | qfq | 20,281,239 | 459,496,071 | 1.83% |
| 2025-10-20 | 22.52 | 22.98 | 22.17 | 22.40 | 22.22 | qfq | 21,174,618 | 479,349,223 | 1.17% |
| 2025-10-17 | 23.52 | 23.78 | 22.08 | 22.14 | 21.96 | qfq | 27,817,131 | 628,499,339 | -5.10% |
| 2025-10-16 | 23.50 | 23.76 | 23.12 | 23.33 | 23.14 | qfq | 20,902,512 | 488,894,593 | -1.35% |
| 2025-10-15 | 23.75 | 23.80 | 23.08 | 23.65 | 23.46 | qfq | 25,625,907 | 599,840,169 | 0.47% |
| 2025-10-14 | 25.27 | 25.27 | 23.45 | 23.54 | 23.35 | qfq | 39,429,301 | 952,822,650 | -6.14% |
| 2025-10-13 | 22.80 | 25.17 | 22.80 | 25.08 | 24.88 | qfq | 46,345,711 | 1,135,875,794 | 4.50% |
| 2025-10-10 | 24.99 | 25.20 | 23.90 | 24.00 | 23.80 | qfq | 42,137,356 | 1,021,651,172 | -5.44% |
| 2025-10-09 | 25.27 | 26.20 | 25.27 | 25.38 | 25.17 | qfq | 44,841,280 | 1,154,965,670 | 0.91% |
| 2025-09-30 | 25.25 | 25.88 | 25.02 | 25.15 | 24.95 | qfq | 32,031,388 | 811,390,919 | 0.40% |
| 2025-09-29 | 24.91 | 25.30 | 24.72 | 25.05 | 24.85 | qfq | 34,595,316 | 866,139,242 | 0.64% |
| 2025-09-26 | 25.66 | 25.99 | 24.89 | 24.89 | 24.69 | qfq | 40,261,866 | 1,016,829,559 | -4.38% |
| 2025-09-25 | 26.11 | 26.43 | 25.77 | 26.03 | 25.82 | qfq | 45,702,231 | 1,190,719,705 | -1.77% |
| 2025-09-24 | 26.02 | 27.09 | 25.80 | 26.50 | 26.28 | qfq | 69,872,751 | 1,849,553,413 | 2.04% |
| 2025-09-23 | 27.20 | 27.39 | 25.16 | 25.97 | 25.76 | qfq | 82,299,927 | 2,151,532,140 | -4.87% |
| 2025-09-22 | 27.01 | 28.50 | 26.73 | 27.30 | 27.08 | qfq | 88,479,307 | 2,441,633,822 | 3.25% |
| 2025-09-19 | 26.70 | 27.10 | 26.02 | 26.44 | 26.23 | qfq | 80,573,313 | 2,141,041,970 | 0.99% |
| 2025-09-18 | 25.19 | 28.28 | 24.87 | 26.18 | 25.97 | qfq | 126,558,049 | 3,350,264,718 | 3.81% |
| 2025-09-17 | 23.11 | 25.58 | 23.11 | 25.22 | 25.02 | qfq | 94,482,842 | 2,338,385,378 | 8.38% |
| 2025-09-16 | 23.22 | 23.59 | 22.87 | 23.27 | 23.08 | qfq | 30,586,530 | 708,671,779 | -0.34% |
| 2025-09-15 | 23.90 | 24.00 | 23.25 | 23.35 | 23.16 | qfq | 33,387,378 | 785,118,265 | -0.85% |
| 2025-09-12 | 23.58 | 24.15 | 23.41 | 23.55 | 23.36 | qfq | 43,384,750 | 1,029,318,801 | -0.93% |
| 2025-09-11 | 22.37 | 23.96 | 22.18 | 23.77 | 23.58 | qfq | 62,174,125 | 1,455,245,668 | 6.02% |
| 2025-09-10 | 22.68 | 23.20 | 22.35 | 22.42 | 22.24 | qfq | 34,812,254 | 791,604,955 | -1.10% |
| 2025-09-09 | 23.70 | 23.75 | 22.52 | 22.67 | 22.49 | qfq | 47,765,446 | 1,098,082,752 | -5.58% |
| 2025-09-08 | 24.48 | 24.80 | 23.31 | 24.01 | 23.81 | qfq | 52,855,704 | 1,260,026,873 | -1.07% |
| 2025-09-05 | 22.88 | 24.69 | 22.01 | 24.27 | 24.07 | qfq | 77,671,546 | 1,836,450,210 | 6.87% |
| 2025-09-04 | 26.00 | 26.35 | 22.12 | 22.71 | 22.53 | qfq | 88,752,745 | 2,143,527,898 | -11.57% |
| 2025-09-03 | 24.47 | 26.15 | 23.01 | 25.68 | 25.47 | qfq | 103,945,075 | 2,549,297,243 | 3.34% |
| 2025-09-02 | 25.61 | 27.80 | 24.55 | 24.85 | 24.65 | qfq | 116,358,041 | 3,042,930,992 | 2.60% |
| 2025-09-01 | 24.30 | 24.79 | 23.55 | 24.22 | 24.02 | qfq | 51,802,634 | 1,253,554,266 | 0.71% |
| 2025-08-29 | 24.63 | 24.63 | 23.64 | 24.05 | 23.85 | qfq | 46,049,444 | 1,108,447,648 | -2.71% |
| 2025-08-28 | 23.71 | 24.75 | 23.34 | 24.72 | 24.52 | qfq | 62,925,866 | 1,511,375,862 | 3.43% |
| 2025-08-27 | 24.50 | 25.09 | 23.87 | 23.90 | 23.71 | qfq | 66,807,191 | 1,636,292,260 | -2.85% |
| 2025-08-26 | 24.88 | 25.58 | 24.24 | 24.60 | 24.40 | qfq | 72,151,065 | 1,793,589,165 | -2.38% |
| 2025-08-25 | 24.78 | 25.50 | 23.80 | 25.20 | 25.00 | qfq | 101,286,740 | 2,490,086,333 | 4.35% |
| 2025-08-22 | 23.81 | 24.79 | 23.71 | 24.15 | 23.95 | qfq | 75,706,607 | 1,833,561,726 | 1.73% |
| 2025-08-21 | 24.60 | 25.20 | 23.70 | 23.74 | 23.55 | qfq | 89,787,783 | 2,172,933,364 | -4.58% |
| 2025-08-20 | 25.55 | 26.26 | 23.92 | 24.88 | 24.68 | qfq | 116,597,670 | 2,890,607,080 | -4.64% |
| 2025-08-19 | 25.01 | 27.37 | 24.58 | 26.09 | 25.88 | qfq | 137,604,357 | 3,558,349,195 | 11.69% |
| 2025-08-18 | 23.60 | 24.44 | 22.50 | 23.36 | 23.17 | qfq | 102,138,842 | 2,370,201,447 | 8.90% |
| 2025-08-15 | 19.58 | 22.12 | 19.58 | 21.45 | 21.28 | qfq | 88,276,450 | 1,849,496,725 | 8.44% |
| 2025-08-14 | 20.23 | 21.28 | 19.76 | 19.78 | 19.62 | qfq | 62,890,875 | 1,295,153,745 | -1.20% |
| 2025-08-13 | 20.21 | 20.33 | 19.93 | 20.02 | 19.86 | qfq | 33,155,681 | 665,250,145 | -1.57% |
| 2025-08-12 | 20.43 | 20.48 | 19.90 | 20.34 | 20.17 | qfq | 34,546,406 | 696,342,847 | -0.68% |
| 2025-08-11 | 19.50 | 20.77 | 19.45 | 20.48 | 20.31 | qfq | 46,777,271 | 949,444,045 | 3.91% |
| 2025-08-08 | 20.48 | 20.48 | 19.70 | 19.71 | 19.55 | qfq | 48,554,362 | 969,810,534 | -4.69% |
| 2025-08-07 | 19.83 | 20.88 | 19.69 | 20.68 | 20.51 | qfq | 62,849,045 | 1,274,608,663 | 3.97% |
| 2025-08-06 | 19.90 | 20.15 | 19.54 | 19.89 | 19.73 | qfq | 39,593,435 | 784,172,179 | -0.05% |
| 2025-08-05 | 19.53 | 20.28 | 19.26 | 19.90 | 19.74 | qfq | 52,746,427 | 1,043,643,428 | 0.91% |
| 2025-08-04 | 18.88 | 19.94 | 18.81 | 19.72 | 19.56 | qfq | 61,453,550 | 1,197,476,884 | 5.51% |
| 2025-08-01 | 18.66 | 18.90 | 18.38 | 18.69 | 18.54 | qfq | 32,743,524 | 609,899,640 | 0.16% |
| 2025-07-31 | 18.93 | 19.13 | 18.58 | 18.66 | 18.51 | qfq | 36,811,684 | 694,553,624 | -1.53% |
| 2025-07-30 | 19.18 | 19.58 | 18.79 | 18.95 | 18.80 | qfq | 57,752,707 | 1,103,816,734 | -2.42% |
| 2025-07-29 | 18.07 | 20.90 | 18.01 | 19.42 | 19.26 | qfq | 90,158,962 | 1,763,880,059 | 7.95% |
| 2025-07-28 | 17.88 | 18.07 | 17.66 | 17.99 | 17.84 | qfq | 18,524,717 | 332,170,326 | 0.62% |
| 2025-07-25 | 17.68 | 17.93 | 17.52 | 17.88 | 17.73 | qfq | 16,689,401 | 295,911,731 | 1.25% |
| 2025-07-24 | 17.34 | 17.68 | 17.30 | 17.66 | 17.52 | qfq | 17,189,637 | 301,696,314 | 1.90% |
| 2025-07-23 | 17.38 | 17.47 | 17.21 | 17.33 | 17.19 | qfq | 13,758,918 | 238,713,356 | -0.46% |
| 2025-07-22 | 17.23 | 17.53 | 17.15 | 17.41 | 17.27 | qfq | 15,991,200 | 277,157,562 | 1.10% |
| 2025-07-21 | 17.14 | 17.33 | 17.06 | 17.22 | 17.08 | qfq | 11,235,081 | 193,471,945 | 0.41% |
| 2025-07-18 | 17.17 | 17.26 | 17.01 | 17.15 | 17.01 | qfq | 10,326,650 | 176,664,401 | 0.12% |
| 2025-07-17 | 16.82 | 17.13 | 16.75 | 17.13 | 16.99 | qfq | 12,483,100 | 211,970,812 | 1.72% |
| 2025-07-16 | 16.80 | 17.14 | 16.75 | 16.84 | 16.70 | qfq | 12,595,855 | 213,315,402 | 0.42% |
| 2025-07-15 | 16.80 | 17.04 | 16.56 | 16.77 | 16.63 | qfq | 10,865,842 | 182,475,567 | -0.71% |
| 2025-07-14 | 16.90 | 16.96 | 16.75 | 16.89 | 16.75 | qfq | 7,676,600 | 129,430,709 | 0.06% |
| 2025-07-11 | 16.68 | 16.94 | 16.57 | 16.88 | 16.74 | qfq | 11,651,637 | 195,844,110 | 0.96% |
| 2025-07-10 | 16.82 | 16.82 | 16.58 | 16.72 | 16.58 | qfq | 8,578,200 | 143,283,135 | -0.59% |
| 2025-07-09 | 16.86 | 16.91 | 16.75 | 16.82 | 16.68 | qfq | 8,532,828 | 143,427,358 | -0.36% |
| 2025-07-08 | 16.72 | 16.95 | 16.65 | 16.88 | 16.74 | qfq | 9,344,284 | 157,084,186 | 1.02% |
| 2025-07-07 | 16.69 | 16.81 | 16.56 | 16.71 | 16.57 | qfq | 8,064,898 | 134,667,286 | 0.00% |
| 2025-07-04 | 16.91 | 17.15 | 16.51 | 16.71 | 16.57 | qfq | 18,594,663 | 312,440,872 | -0.83% |
| 2025-07-03 | 16.83 | 17.04 | 16.76 | 16.85 | 16.71 | qfq | 9,459,800 | 159,535,047 | -0.18% |
| 2025-07-02 | 17.14 | 17.15 | 16.77 | 16.88 | 16.74 | qfq | 14,879,315 | 251,594,149 | -2.03% |
| 2025-07-01 | 17.11 | 17.49 | 17.09 | 17.23 | 17.09 | qfq | 20,595,150 | 355,577,758 | 0.23% |
| 2025-06-30 | 16.96 | 17.37 | 16.96 | 17.19 | 17.05 | qfq | 24,254,358 | 416,717,674 | 3.37% |
| 2025-06-27 | 16.71 | 16.80 | 16.54 | 16.63 | 16.49 | qfq | 9,955,200 | 165,944,784 | 0.06% |
| 2025-06-26 | 16.71 | 16.82 | 16.57 | 16.62 | 16.48 | qfq | 10,690,600 | 178,464,610 | -0.48% |
| 2025-06-25 | 16.57 | 16.74 | 16.37 | 16.70 | 16.56 | qfq | 10,949,782 | 181,407,011 | 1.21% |
| 2025-06-24 | 16.22 | 16.51 | 16.15 | 16.50 | 16.37 | qfq | 10,692,831 | 175,459,537 | 2.04% |
| 2025-06-23 | 15.70 | 16.19 | 15.60 | 16.17 | 16.04 | qfq | 9,837,981 | 157,578,509 | 2.60% |
| 2025-06-20 | 15.88 | 16.06 | 15.73 | 15.76 | 15.63 | qfq | 6,962,583 | 110,392,850 | -0.76% |
| 2025-06-19 | 16.02 | 16.17 | 15.83 | 15.88 | 15.75 | qfq | 8,417,600 | 134,581,933 | -1.24% |
| 2025-06-18 | 15.91 | 16.13 | 15.86 | 16.08 | 15.95 | qfq | 7,716,012 | 123,292,073 | 0.50% |
| 2025-06-17 | 15.86 | 16.07 | 15.73 | 16.00 | 15.87 | qfq | 7,293,676 | 116,038,755 | 0.82% |
| 2025-06-16 | 15.90 | 15.93 | 15.68 | 15.87 | 15.74 | qfq | 8,141,952 | 128,726,513 | 1.08% |
| 2025-06-13 | 15.81 | 15.96 | 15.62 | 15.70 | 15.57 | qfq | 10,032,827 | 157,995,047 | -1.44% |
| 2025-06-12 | 16.25 | 16.36 | 15.75 | 15.93 | 15.80 | qfq | 15,985,193 | 256,347,427 | -2.27% |
| 2025-06-11 | 16.29 | 16.47 | 16.27 | 16.30 | 16.17 | qfq | 6,036,864 | 98,836,060 | -0.06% |
| 2025-06-10 | 16.70 | 16.73 | 16.13 | 16.31 | 16.18 | qfq | 9,839,050 | 161,315,244 | -2.34% |
| 2025-06-09 | 16.58 | 16.82 | 16.52 | 16.70 | 16.56 | qfq | 7,809,300 | 130,197,164 | 1.27% |
| 2025-06-06 | 16.60 | 16.66 | 16.43 | 16.49 | 16.36 | qfq | 5,188,313 | 85,609,729 | -0.66% |
| 2025-06-05 | 16.25 | 16.65 | 16.15 | 16.60 | 16.47 | qfq | 9,916,563 | 162,911,016 | 1.72% |
| 2025-06-04 | 16.43 | 16.49 | 16.30 | 16.32 | 16.19 | qfq | 7,598,563 | 124,381,067 | -0.49% |
| 2025-06-03 | 16.40 | 16.61 | 16.31 | 16.40 | 16.27 | qfq | 6,338,600 | 104,337,354 | -0.24% |
| 2025-05-30 | 16.71 | 16.78 | 16.39 | 16.44 | 16.31 | qfq | 10,572,100 | 174,870,014 | -2.49% |
| 2025-05-29 | 16.30 | 16.99 | 16.30 | 16.86 | 16.72 | qfq | 18,042,891 | 302,186,791 | 4.53% |
| 2025-05-28 | 16.46 | 16.53 | 16.06 | 16.13 | 16.00 | qfq | 7,319,518 | 118,715,761 | -1.95% |
| 2025-05-27 | 16.40 | 16.55 | 16.22 | 16.45 | 16.32 | qfq | 5,999,000 | 98,115,903 | -0.12% |
| 2025-05-26 | 16.27 | 16.62 | 16.26 | 16.47 | 16.34 | qfq | 7,262,700 | 119,542,264 | 1.29% |
| 2025-05-23 | 16.60 | 16.73 | 16.26 | 16.26 | 16.13 | qfq | 12,132,762 | 199,936,323 | -2.28% |
| 2025-05-22 | 16.90 | 17.47 | 16.61 | 16.64 | 16.50 | qfq | 16,282,004 | 276,585,948 | -0.48% |
| 2025-05-21 | 16.64 | 17.05 | 16.57 | 16.72 | 16.58 | qfq | 12,946,384 | 217,320,592 | -0.30% |
| 2025-05-20 | 16.67 | 16.82 | 16.40 | 16.77 | 16.63 | qfq | 9,002,506 | 149,568,215 | 1.88% |
| 2025-05-19 | 16.32 | 16.50 | 16.16 | 16.46 | 16.33 | qfq | 6,771,383 | 110,754,240 | 1.11% |
| 2025-05-16 | 16.33 | 16.47 | 16.26 | 16.28 | 16.15 | qfq | 5,277,579 | 86,359,432 | -0.37% |
| 2025-05-15 | 16.71 | 16.74 | 16.31 | 16.34 | 16.21 | qfq | 7,311,250 | 120,386,636 | -2.80% |
| 2025-05-14 | 16.57 | 16.85 | 16.45 | 16.81 | 16.67 | qfq | 8,970,562 | 149,498,377 | 1.08% |
| 2025-05-13 | 17.00 | 17.08 | 16.60 | 16.63 | 16.49 | qfq | 8,672,000 | 145,519,619 | -1.42% |
| 2025-05-12 | 16.69 | 16.93 | 16.62 | 16.87 | 16.73 | qfq | 8,864,980 | 148,957,817 | 2.06% |
| 2025-05-09 | 16.71 | 16.75 | 16.39 | 16.53 | 16.40 | qfq | 7,482,935 | 123,845,553 | -1.49% |
| 2025-05-08 | 16.61 | 16.84 | 16.56 | 16.78 | 16.64 | qfq | 7,841,000 | 131,173,213 | 0.90% |
| 2025-05-07 | 16.88 | 16.98 | 16.50 | 16.63 | 16.49 | qfq | 10,475,411 | 174,724,227 | -0.06% |
| 2025-05-06 | 16.47 | 16.67 | 16.31 | 16.64 | 16.50 | qfq | 11,482,500 | 189,915,616 | 2.21% |
| 2025-04-30 | 16.02 | 16.45 | 15.93 | 16.28 | 16.15 | qfq | 10,558,580 | 171,026,448 | 2.20% |
| 2025-04-29 | 15.68 | 15.97 | 15.65 | 15.93 | 15.80 | qfq | 6,506,900 | 103,308,097 | 0.95% |
| 2025-04-28 | 16.00 | 16.01 | 15.70 | 15.78 | 15.65 | qfq | 7,455,185 | 117,956,748 | -1.44% |
| 2025-04-25 | 15.92 | 16.11 | 15.76 | 16.01 | 15.88 | qfq | 14,081,887 | 224,662,974 | 2.63% |
| 2025-04-24 | 15.80 | 15.83 | 15.51 | 15.60 | 15.47 | qfq | 7,572,100 | 118,749,418 | -1.70% |
| 2025-04-23 | 15.74 | 15.97 | 15.69 | 15.87 | 15.74 | qfq | 9,206,610 | 145,673,721 | 1.02% |
| 2025-04-22 | 15.70 | 15.84 | 15.54 | 15.71 | 15.58 | qfq | 7,195,700 | 112,969,704 | -0.32% |
| 2025-04-21 | 15.62 | 15.80 | 15.55 | 15.76 | 15.63 | qfq | 6,075,300 | 95,421,364 | 1.22% |
| 2025-04-18 | 15.60 | 15.69 | 15.29 | 15.57 | 15.44 | qfq | 7,238,300 | 111,941,350 | -0.19% |
| 2025-04-17 | 15.33 | 15.88 | 15.30 | 15.60 | 15.47 | qfq | 9,605,043 | 150,884,732 | 0.97% |
| 2025-04-16 | 15.61 | 15.79 | 15.17 | 15.45 | 15.32 | qfq | 8,768,000 | 135,805,127 | -1.47% |
| 2025-04-15 | 15.90 | 15.91 | 15.56 | 15.68 | 15.55 | qfq | 9,135,100 | 143,244,407 | -1.32% |
| 2025-04-14 | 16.16 | 16.30 | 15.78 | 15.89 | 15.76 | qfq | 16,660,700 | 266,089,995 | 0.00% |
| 2025-04-11 | 14.93 | 16.38 | 14.90 | 15.89 | 15.76 | qfq | 26,080,300 | 410,314,123 | 5.44% |
| 2025-04-10 | 15.37 | 15.61 | 15.07 | 15.07 | 14.95 | qfq | 17,121,600 | 262,210,809 | 1.01% |
| 2025-04-09 | 14.35 | 15.07 | 13.67 | 14.92 | 14.80 | qfq | 20,694,800 | 302,145,954 | 2.68% |
| 2025-04-08 | 14.00 | 15.09 | 14.00 | 14.53 | 14.41 | qfq | 24,654,808 | 360,377,815 | 5.44% |
| 2025-04-07 | 15.95 | 16.27 | 13.42 | 13.78 | 13.67 | qfq | 24,900,096 | 366,917,889 | -17.88% |
| 2025-04-03 | 16.76 | 17.15 | 16.63 | 16.78 | 16.64 | qfq | 8,215,600 | 138,592,400 | -0.89% |
| 2025-04-02 | 17.02 | 17.57 | 16.93 | 16.93 | 16.79 | qfq | 9,236,100 | 157,672,853 | -0.53% |
| 2025-04-01 | 16.97 | 17.11 | 16.84 | 17.02 | 16.88 | qfq | 8,935,134 | 151,971,904 | 0.71% |
| 2025-03-31 | 17.03 | 17.23 | 16.67 | 16.90 | 16.76 | qfq | 13,729,056 | 232,350,548 | -2.76% |
| 2025-03-28 | 17.45 | 18.25 | 17.16 | 17.38 | 17.24 | qfq | 19,328,899 | 340,143,789 | 0.70% |
| 2025-03-27 | 16.94 | 17.48 | 16.76 | 17.26 | 17.12 | qfq | 12,190,616 | 209,705,975 | 1.47% |
| 2025-03-26 | 16.93 | 17.18 | 16.90 | 17.01 | 16.87 | qfq | 6,977,269 | 119,029,881 | 0.35% |
| 2025-03-25 | 17.14 | 17.19 | 16.86 | 16.95 | 16.81 | qfq | 9,569,702 | 162,819,162 | -1.11% |
| 2025-03-24 | 17.66 | 17.72 | 16.68 | 17.14 | 17.00 | qfq | 18,434,951 | 315,570,983 | -3.11% |
| 2025-03-21 | 18.10 | 18.20 | 17.67 | 17.69 | 17.55 | qfq | 16,128,724 | 288,682,171 | -3.39% |
| 2025-03-20 | 18.45 | 19.10 | 18.28 | 18.31 | 18.16 | qfq | 19,666,469 | 367,294,795 | -0.49% |
| 2025-03-19 | 18.84 | 19.12 | 18.35 | 18.40 | 18.25 | qfq | 15,446,284 | 286,750,486 | -2.44% |
| 2025-03-18 | 18.73 | 19.05 | 18.62 | 18.86 | 18.71 | qfq | 15,194,400 | 285,755,566 | 0.32% |
| 2025-03-17 | 18.22 | 19.28 | 18.13 | 18.80 | 18.65 | qfq | 26,930,910 | 508,443,272 | 3.18% |
| 2025-03-14 | 18.10 | 18.29 | 17.76 | 18.22 | 18.07 | qfq | 13,545,650 | 245,341,558 | 1.05% |
| 2025-03-13 | 18.53 | 18.59 | 17.81 | 18.03 | 17.88 | qfq | 16,776,201 | 303,183,384 | -2.80% |
| 2025-03-12 | 18.90 | 18.97 | 18.54 | 18.55 | 18.40 | qfq | 13,163,959 | 246,444,481 | -0.32% |
| 2025-03-11 | 18.40 | 18.72 | 18.30 | 18.61 | 18.46 | qfq | 11,335,800 | 209,815,304 | -0.27% |
| 2025-03-10 | 18.80 | 18.88 | 18.53 | 18.66 | 18.51 | qfq | 11,987,931 | 224,092,618 | -0.16% |
| 2025-03-07 | 18.90 | 19.07 | 18.58 | 18.69 | 18.54 | qfq | 17,967,124 | 338,036,323 | -1.63% |
| 2025-03-06 | 18.91 | 19.18 | 18.89 | 19.00 | 18.85 | qfq | 23,989,834 | 455,887,058 | 0.05% |
| 2025-03-05 | 18.69 | 19.21 | 18.51 | 18.99 | 18.84 | qfq | 32,297,416 | 612,808,213 | 1.50% |
| 2025-03-04 | 17.56 | 18.82 | 17.55 | 18.71 | 18.56 | qfq | 27,137,967 | 497,680,421 | 5.59% |
| 2025-03-03 | 17.87 | 18.10 | 17.55 | 17.72 | 17.58 | qfq | 13,789,100 | 246,352,488 | 0.11% |
| 2025-02-28 | 18.50 | 18.65 | 17.65 | 17.70 | 17.56 | qfq | 19,491,462 | 353,928,862 | -5.40% |
| 2025-02-27 | 19.00 | 19.10 | 18.26 | 18.71 | 18.56 | qfq | 23,435,000 | 436,680,473 | -1.42% |
| 2025-02-26 | 19.07 | 19.19 | 18.61 | 18.98 | 18.83 | qfq | 22,214,273 | 419,140,498 | -0.16% |
| 2025-02-25 | 18.65 | 19.29 | 18.51 | 19.01 | 18.86 | qfq | 27,589,790 | 522,617,756 | 0.58% |
| 2025-02-24 | 18.78 | 18.98 | 18.55 | 18.90 | 18.75 | qfq | 23,713,534 | 444,870,772 | 0.11% |
| 2025-02-21 | 18.48 | 19.19 | 18.37 | 18.88 | 18.73 | qfq | 40,308,607 | 759,094,679 | 3.17% |
| 2025-02-20 | 18.21 | 18.35 | 18.07 | 18.30 | 18.15 | qfq | 17,933,900 | 327,102,623 | 0.44% |
| 2025-02-19 | 17.48 | 18.23 | 17.43 | 18.22 | 18.07 | qfq | 22,280,675 | 401,354,183 | 4.11% |
| 2025-02-18 | 18.04 | 18.28 | 17.37 | 17.50 | 17.36 | qfq | 16,691,203 | 297,544,524 | -3.58% |
| 2025-02-17 | 17.85 | 18.28 | 17.72 | 18.15 | 18.00 | qfq | 21,486,258 | 387,857,436 | 1.68% |
| 2025-02-14 | 17.80 | 17.94 | 17.55 | 17.85 | 17.70 | qfq | 13,752,400 | 244,341,162 | 0.62% |
| 2025-02-13 | 18.32 | 18.35 | 17.70 | 17.74 | 17.60 | qfq | 15,495,390 | 277,801,426 | -2.37% |
| 2025-02-12 | 17.75 | 18.18 | 17.60 | 18.17 | 18.02 | qfq | 18,425,995 | 330,015,732 | 2.37% |
| 2025-02-11 | 18.18 | 18.18 | 17.72 | 17.75 | 17.61 | qfq | 15,468,295 | 275,693,320 | -1.99% |
| 2025-02-10 | 17.64 | 18.15 | 17.60 | 18.11 | 17.96 | qfq | 19,995,838 | 359,425,628 | 2.66% |
| 2025-02-07 | 17.57 | 17.94 | 17.38 | 17.64 | 17.50 | qfq | 24,256,189 | 428,279,396 | 0.86% |
| 2025-02-06 | 16.65 | 17.50 | 16.65 | 17.49 | 17.35 | qfq | 21,628,954 | 372,003,492 | 4.29% |
| 2025-02-05 | 16.50 | 16.85 | 16.50 | 16.77 | 16.63 | qfq | 13,874,959 | 231,744,398 | 3.26% |
| 2025-01-27 | 16.71 | 16.88 | 16.22 | 16.24 | 16.11 | qfq | 10,063,119 | 166,372,862 | -1.93% |
| 2025-01-24 | 16.12 | 16.62 | 16.12 | 16.56 | 16.43 | qfq | 12,848,452 | 211,518,594 | 0.30% |
| 2025-01-23 | 16.92 | 17.17 | 16.48 | 16.51 | 16.38 | qfq | 14,536,452 | 245,220,836 | -0.60% |
| 2025-01-22 | 16.80 | 16.93 | 16.52 | 16.61 | 16.48 | qfq | 10,553,590 | 176,269,118 | -1.89% |
| 2025-01-21 | 16.78 | 17.14 | 16.38 | 16.93 | 16.79 | qfq | 17,446,374 | 291,929,375 | 1.38% |
| 2025-01-20 | 17.04 | 17.16 | 16.65 | 16.70 | 16.56 | qfq | 13,614,921 | 229,206,993 | -1.07% |
| 2025-01-17 | 16.63 | 17.20 | 16.63 | 16.88 | 16.74 | qfq | 14,743,370 | 249,670,292 | 0.78% |
| 2025-01-16 | 16.91 | 17.15 | 16.61 | 16.75 | 16.61 | qfq | 14,446,455 | 243,490,879 | -0.06% |
| 2025-01-15 | 16.79 | 17.40 | 16.68 | 16.76 | 16.62 | qfq | 19,489,979 | 332,121,121 | 0.30% |
| 2025-01-14 | 16.11 | 16.74 | 15.95 | 16.71 | 16.57 | qfq | 15,847,658 | 260,669,819 | 4.57% |
| 2025-01-13 | 15.50 | 16.00 | 15.40 | 15.98 | 15.85 | qfq | 9,705,507 | 153,245,699 | 0.88% |
| 2025-01-10 | 16.34 | 16.57 | 15.84 | 15.84 | 15.71 | qfq | 12,562,540 | 204,141,509 | -2.88% |
| 2025-01-09 | 16.20 | 16.56 | 16.16 | 16.31 | 16.18 | qfq | 10,761,671 | 176,786,703 | -0.37% |
| 2025-01-08 | 16.51 | 16.59 | 15.83 | 16.37 | 16.24 | qfq | 15,394,364 | 250,356,684 | -1.74% |
| 2025-01-07 | 16.34 | 16.66 | 16.29 | 16.66 | 16.52 | qfq | 12,176,157 | 200,531,787 | 2.02% |
| 2025-01-06 | 16.23 | 16.45 | 16.05 | 16.33 | 16.20 | qfq | 11,996,344 | 194,754,490 | 0.62% |
| 2025-01-03 | 16.61 | 17.03 | 16.16 | 16.23 | 16.10 | qfq | 16,716,400 | 276,161,128 | -1.99% |
| 2025-01-02 | 17.20 | 17.33 | 16.32 | 16.56 | 16.43 | qfq | 17,807,577 | 300,482,934 | -3.61% |
| 2024-12-31 | 18.19 | 18.23 | 17.18 | 17.18 | 17.04 | qfq | 19,802,695 | 347,834,892 | -4.93% |
| 2024-12-30 | 18.40 | 18.47 | 17.89 | 18.07 | 17.92 | qfq | 17,542,400 | 318,977,811 | -2.17% |
| 2024-12-27 | 18.48 | 18.98 | 18.32 | 18.47 | 18.32 | qfq | 17,535,370 | 327,589,612 | -0.54% |
| 2024-12-26 | 18.61 | 18.82 | 18.37 | 18.57 | 18.42 | qfq | 18,251,251 | 339,722,092 | -0.21% |
| 2024-12-25 | 18.98 | 19.15 | 18.42 | 18.61 | 18.46 | qfq | 14,321,579 | 267,595,008 | -2.62% |
| 2024-12-24 | 18.91 | 19.13 | 18.58 | 19.11 | 18.95 | qfq | 16,245,770 | 307,081,981 | 1.70% |
| 2024-12-23 | 19.68 | 19.75 | 18.77 | 18.79 | 18.64 | qfq | 21,601,600 | 414,389,468 | -4.86% |
| 2024-12-20 | 19.19 | 19.90 | 19.02 | 19.75 | 19.59 | qfq | 26,963,469 | 528,912,280 | 2.92% |
| 2024-12-19 | 19.01 | 19.34 | 18.91 | 19.19 | 19.03 | qfq | 16,826,760 | 322,135,341 | -0.98% |
| 2024-12-18 | 18.98 | 19.49 | 18.63 | 19.38 | 19.22 | qfq | 20,158,616 | 386,088,107 | 2.81% |
| 2024-12-17 | 19.00 | 19.24 | 18.78 | 18.85 | 18.70 | qfq | 16,254,115 | 308,672,320 | -1.10% |
| 2024-12-16 | 19.71 | 19.80 | 18.92 | 19.06 | 18.91 | qfq | 19,691,600 | 381,046,464 | -1.90% |
| 2024-12-13 | 19.60 | 19.75 | 19.29 | 19.43 | 19.27 | qfq | 21,307,276 | 415,308,298 | -1.72% |
| 2024-12-12 | 19.98 | 20.00 | 19.51 | 19.77 | 19.61 | qfq | 20,628,250 | 407,279,784 | -1.20% |
| 2024-12-11 | 19.68 | 20.19 | 19.61 | 20.01 | 19.85 | qfq | 22,211,770 | 443,409,246 | 1.47% |
| 2024-12-10 | 20.30 | 20.33 | 19.66 | 19.72 | 19.56 | qfq | 28,179,638 | 564,128,943 | 1.08% |
| 2024-12-09 | 19.61 | 19.85 | 19.27 | 19.51 | 19.35 | qfq | 21,334,375 | 416,640,466 | -1.46% |
| 2024-12-06 | 20.03 | 20.06 | 19.35 | 19.80 | 19.64 | qfq | 33,760,100 | 665,099,210 | -1.25% |
| 2024-12-05 | 19.85 | 20.45 | 19.76 | 20.05 | 19.89 | qfq | 36,811,621 | 736,919,694 | -0.69% |
| 2024-12-04 | 21.53 | 22.30 | 20.14 | 20.19 | 20.03 | qfq | 62,170,628 | 1,318,513,451 | -4.72% |
| 2024-12-03 | 20.37 | 21.45 | 20.00 | 21.19 | 21.02 | qfq | 59,307,152 | 1,241,159,964 | 4.38% |
| 2024-12-02 | 19.89 | 20.59 | 19.89 | 20.30 | 20.14 | qfq | 27,136,615 | 548,670,644 | 1.25% |
| 2024-11-29 | 19.90 | 20.36 | 19.43 | 20.05 | 19.89 | qfq | 30,844,496 | 615,353,875 | 0.80% |
| 2024-11-28 | 20.01 | 20.45 | 19.80 | 19.89 | 19.73 | qfq | 29,664,707 | 597,419,332 | -1.39% |
| 2024-11-27 | 19.75 | 20.17 | 19.02 | 20.17 | 20.01 | qfq | 34,413,912 | 674,424,706 | 0.35% |
| 2024-11-26 | 19.00 | 20.95 | 18.78 | 20.10 | 19.94 | qfq | 48,991,370 | 982,301,606 | 5.40% |
| 2024-11-25 | 18.88 | 19.20 | 18.45 | 19.07 | 18.92 | qfq | 21,555,572 | 405,735,099 | 1.98% |
| 2024-11-22 | 19.90 | 20.10 | 18.69 | 18.70 | 18.55 | qfq | 26,771,081 | 519,700,095 | -6.41% |
| 2024-11-21 | 20.40 | 20.40 | 19.70 | 19.98 | 19.82 | qfq | 27,784,027 | 555,411,667 | -1.91% |
| 2024-11-20 | 19.32 | 20.62 | 19.22 | 20.37 | 20.20 | qfq | 44,082,787 | 886,285,301 | 6.87% |
| 2024-11-19 | 18.36 | 19.08 | 18.32 | 19.06 | 18.91 | qfq | 20,649,109 | 384,936,753 | 4.27% |
| 2024-11-18 | 19.27 | 19.36 | 18.04 | 18.28 | 18.13 | qfq | 31,885,419 | 590,874,029 | -6.30% |
| 2024-11-15 | 19.83 | 20.42 | 19.51 | 19.51 | 19.35 | qfq | 24,957,304 | 498,477,539 | -2.30% |
| 2024-11-14 | 20.78 | 20.85 | 19.92 | 19.97 | 19.81 | qfq | 28,092,465 | 571,897,677 | -4.77% |
| 2024-11-13 | 20.90 | 21.07 | 20.41 | 20.97 | 20.80 | qfq | 27,705,192 | 575,255,767 | -1.13% |
| 2024-11-12 | 22.00 | 22.00 | 20.94 | 21.21 | 21.04 | qfq | 42,016,955 | 901,484,306 | -2.97% |
| 2024-11-11 | 21.16 | 22.14 | 21.16 | 21.86 | 21.68 | qfq | 59,512,040 | 1,294,129,109 | 5.15% |
| 2024-11-08 | 21.15 | 21.58 | 20.66 | 20.79 | 20.62 | qfq | 49,076,856 | 1,036,637,152 | 0.19% |
| 2024-11-07 | 20.00 | 21.08 | 19.90 | 20.75 | 20.58 | qfq | 35,760,952 | 735,097,459 | 2.27% |
| 2024-11-06 | 20.20 | 20.84 | 19.89 | 20.29 | 20.13 | qfq | 42,165,945 | 857,675,721 | 0.45% |
| 2024-11-05 | 19.32 | 20.26 | 19.26 | 20.20 | 20.04 | qfq | 36,563,854 | 727,363,334 | 5.10% |
| 2024-11-04 | 18.38 | 19.36 | 18.38 | 19.22 | 19.06 | qfq | 22,778,276 | 433,723,989 | 3.78% |
| 2024-11-01 | 19.51 | 20.10 | 18.42 | 18.52 | 18.37 | qfq | 35,103,522 | 670,601,827 | -5.94% |
| 2024-10-31 | 19.49 | 19.93 | 19.17 | 19.69 | 19.53 | qfq | 34,803,843 | 683,272,882 | 1.49% |
| 2024-10-30 | 19.40 | 19.89 | 19.17 | 19.40 | 19.24 | qfq | 28,333,644 | 552,344,470 | -0.21% |
| 2024-10-29 | 20.05 | 20.27 | 19.41 | 19.44 | 19.28 | qfq | 55,135,617 | 1,092,198,326 | -6.13% |
| 2024-10-28 | 21.00 | 21.08 | 20.48 | 20.71 | 20.54 | qfq | 31,363,184 | 648,701,135 | -2.22% |
| 2024-10-25 | 20.99 | 21.44 | 20.45 | 21.18 | 21.01 | qfq | 41,745,704 | 873,294,549 | 0.86% |
| 2024-10-24 | 20.80 | 21.44 | 20.56 | 21.00 | 20.83 | qfq | 41,800,325 | 881,760,730 | 0.72% |
| 2024-10-23 | 20.46 | 21.60 | 20.40 | 20.85 | 20.68 | qfq | 40,970,881 | 864,955,771 | 0.48% |
| 2024-10-22 | 21.63 | 21.68 | 20.39 | 20.75 | 20.58 | qfq | 50,190,413 | 1,052,404,328 | -3.13% |
| 2024-10-21 | 20.22 | 22.00 | 20.00 | 21.42 | 21.25 | qfq | 75,975,015 | 1,608,768,168 | 7.91% |
| 2024-10-18 | 18.40 | 20.49 | 18.38 | 19.85 | 19.69 | qfq | 60,544,067 | 1,178,545,787 | 7.53% |
| 2024-10-17 | 18.61 | 19.12 | 18.41 | 18.46 | 18.31 | qfq | 40,575,201 | 759,254,665 | -2.94% |
| 2024-10-16 | 18.43 | 19.57 | 18.43 | 19.02 | 18.87 | qfq | 29,408,620 | 563,224,007 | 0.32% |
| 2024-10-15 | 19.04 | 20.13 | 18.78 | 18.96 | 18.81 | qfq | 43,332,476 | 845,831,196 | -1.35% |
| 2024-10-14 | 18.57 | 19.28 | 17.90 | 19.22 | 19.06 | qfq | 36,522,582 | 681,735,485 | 4.00% |
| 2024-10-11 | 19.40 | 20.08 | 18.13 | 18.48 | 18.33 | qfq | 36,149,383 | 682,008,745 | -6.67% |
| 2024-10-10 | 21.88 | 22.10 | 19.80 | 19.80 | 19.64 | qfq | 49,120,935 | 1,001,269,321 | -6.60% |
| 2024-10-09 | 22.67 | 23.64 | 20.82 | 21.20 | 21.03 | qfq | 83,684,099 | 1,881,040,635 | -7.91% |
| 2024-10-08 | 23.02 | 23.02 | 21.40 | 23.02 | 22.83 | qfq | 81,951,732 | 1,856,169,484 | 20.02% |
| 2024-09-30 | 17.10 | 19.30 | 16.95 | 19.18 | 19.02 | qfq | 56,316,730 | 1,017,258,998 | 17.02% |
| 2024-09-27 | 15.84 | 16.64 | 15.57 | 16.39 | 16.26 | qfq | 33,498,410 | 538,011,998 | 6.71% |
| 2024-09-26 | 14.83 | 15.37 | 14.80 | 15.36 | 15.24 | qfq | 19,933,009 | 301,085,996 | 3.23% |
| 2024-09-25 | 15.03 | 15.36 | 14.87 | 14.88 | 14.76 | qfq | 23,680,409 | 358,317,514 | -0.27% |
| 2024-09-24 | 14.54 | 14.92 | 14.26 | 14.92 | 14.80 | qfq | 20,353,548 | 298,572,601 | 3.32% |
| 2024-09-23 | 14.51 | 14.69 | 14.37 | 14.44 | 14.32 | qfq | 11,498,048 | 166,568,120 | 0.35% |
| 2024-09-20 | 14.45 | 14.55 | 14.27 | 14.39 | 14.27 | qfq | 12,189,967 | 175,683,061 | -0.62% |
| 2024-09-19 | 14.41 | 14.69 | 14.16 | 14.48 | 14.36 | qfq | 19,245,465 | 278,014,081 | -0.28% |
| 2024-09-18 | 14.59 | 14.70 | 14.32 | 14.52 | 14.40 | qfq | 22,145,187 | 321,112,916 | 4.01% |
| 2024-09-13 | 14.25 | 14.33 | 13.95 | 13.96 | 13.85 | qfq | 9,811,208 | 138,672,948 | -2.10% |
| 2024-09-12 | 14.51 | 14.64 | 14.25 | 14.26 | 14.14 | qfq | 8,839,118 | 127,613,654 | -1.04% |
| 2024-09-11 | 14.56 | 14.63 | 14.27 | 14.41 | 14.29 | qfq | 9,779,345 | 140,837,290 | -1.71% |
| 2024-09-10 | 14.55 | 14.86 | 14.20 | 14.66 | 14.54 | qfq | 11,683,253 | 169,078,223 | 1.31% |
| 2024-09-09 | 14.61 | 14.83 | 14.39 | 14.47 | 14.35 | qfq | 9,938,300 | 144,660,380 | -1.09% |
| 2024-09-06 | 15.00 | 15.12 | 14.62 | 14.63 | 14.51 | qfq | 11,905,000 | 176,634,613 | -2.92% |
| 2024-09-05 | 14.90 | 15.25 | 14.75 | 15.07 | 14.95 | qfq | 12,354,414 | 185,645,666 | 1.69% |
| 2024-09-04 | 14.97 | 15.08 | 14.74 | 14.82 | 14.70 | qfq | 12,102,844 | 180,238,484 | -2.24% |
| 2024-09-03 | 15.06 | 15.29 | 14.86 | 15.16 | 15.04 | qfq | 16,117,089 | 243,409,523 | 0.07% |
| 2024-09-02 | 15.59 | 15.70 | 15.13 | 15.15 | 15.03 | qfq | 18,468,155 | 284,885,482 | -2.26% |
| 2024-08-30 | 14.30 | 16.08 | 14.30 | 15.50 | 15.37 | qfq | 31,819,836 | 490,932,068 | 8.39% |
| 2024-08-29 | 14.07 | 14.48 | 13.96 | 14.30 | 14.18 | qfq | 14,246,800 | 203,226,600 | 0.56% |
| 2024-08-28 | 14.32 | 14.52 | 14.13 | 14.22 | 14.10 | qfq | 13,915,307 | 198,837,447 | -1.25% |
| 2024-08-27 | 15.09 | 15.18 | 14.37 | 14.40 | 14.28 | qfq | 27,554,090 | 405,324,341 | -7.81% |
| 2024-08-26 | 16.07 | 16.26 | 15.45 | 15.62 | 15.49 | qfq | 26,528,181 | 418,121,026 | -3.40% |
| 2024-08-23 | 15.49 | 16.43 | 15.40 | 16.17 | 16.04 | qfq | 33,801,419 | 541,418,608 | 3.65% |
| 2024-08-22 | 15.92 | 16.44 | 15.51 | 15.60 | 15.47 | qfq | 28,331,875 | 451,907,565 | -2.74% |
| 2024-08-21 | 16.10 | 16.88 | 15.98 | 16.04 | 15.91 | qfq | 36,686,291 | 603,794,161 | -0.31% |
| 2024-08-20 | 16.29 | 16.55 | 15.80 | 16.09 | 15.96 | qfq | 39,972,182 | 644,664,432 | -2.84% |
| 2024-08-19 | 15.82 | 16.90 | 15.51 | 16.56 | 16.43 | qfq | 58,110,679 | 951,699,961 | 12.73% |
| 2024-08-16 | 14.36 | 15.12 | 14.30 | 14.69 | 14.57 | qfq | 17,504,315 | 256,854,736 | 2.87% |
| 2024-08-15 | 14.10 | 14.54 | 13.95 | 14.28 | 14.16 | qfq | 9,934,307 | 142,157,596 | 1.20% |
| 2024-08-14 | 14.34 | 14.37 | 14.10 | 14.11 | 14.00 | qfq | 5,756,800 | 81,850,254 | -1.33% |
| 2024-08-13 | 14.17 | 14.30 | 14.05 | 14.30 | 14.18 | qfq | 5,964,481 | 84,599,459 | 0.85% |
| 2024-08-12 | 14.40 | 14.45 | 14.05 | 14.18 | 14.06 | qfq | 7,866,000 | 111,821,281 | -1.60% |
| 2024-08-09 | 14.70 | 14.86 | 14.41 | 14.41 | 14.29 | qfq | 8,510,100 | 124,512,792 | -0.55% |
| 2024-08-08 | 14.70 | 14.90 | 14.27 | 14.49 | 14.37 | qfq | 11,497,241 | 167,216,301 | -2.16% |
| 2024-08-07 | 14.99 | 15.13 | 14.80 | 14.81 | 14.69 | qfq | 9,128,054 | 136,342,804 | -1.07% |
| 2024-08-06 | 15.18 | 15.28 | 14.71 | 14.97 | 14.85 | qfq | 10,796,105 | 161,052,935 | 0.54% |
| 2024-08-05 | 15.36 | 15.75 | 14.88 | 14.89 | 14.77 | qfq | 17,265,700 | 264,062,672 | -4.92% |
| 2024-08-02 | 15.79 | 16.50 | 15.63 | 15.66 | 15.53 | qfq | 19,555,120 | 313,862,044 | -2.19% |
| 2024-08-01 | 15.75 | 16.18 | 15.70 | 16.01 | 15.88 | qfq | 23,265,226 | 371,473,512 | 1.20% |
| 2024-07-31 | 15.92 | 16.15 | 15.30 | 15.82 | 15.69 | qfq | 23,080,326 | 361,058,680 | 5.12% |
| 2024-07-30 | 14.66 | 15.10 | 14.46 | 15.05 | 14.93 | qfq | 10,662,000 | 158,402,597 | 2.52% |
| 2024-07-29 | 14.88 | 15.05 | 14.63 | 14.68 | 14.56 | qfq | 8,611,800 | 127,475,313 | -1.61% |
| 2024-07-26 | 14.62 | 15.06 | 14.62 | 14.92 | 14.80 | qfq | 7,734,700 | 114,916,321 | 1.77% |
| 2024-07-25 | 14.54 | 14.88 | 14.44 | 14.66 | 14.54 | qfq | 7,658,400 | 112,080,381 | -0.81% |
| 2024-07-24 | 14.96 | 15.25 | 14.69 | 14.78 | 14.66 | qfq | 10,587,170 | 158,591,115 | -1.14% |
| 2024-07-23 | 15.78 | 15.79 | 14.95 | 14.95 | 14.83 | qfq | 13,243,470 | 202,897,177 | -5.32% |
| 2024-07-22 | 15.70 | 16.03 | 15.61 | 15.79 | 15.66 | qfq | 13,259,000 | 210,067,060 | 0.25% |
| 2024-07-19 | 15.25 | 15.90 | 15.20 | 15.75 | 15.62 | qfq | 15,161,467 | 238,182,780 | 2.54% |
| 2024-07-18 | 15.28 | 15.53 | 14.94 | 15.36 | 15.24 | qfq | 12,903,900 | 196,205,991 | -0.58% |
| 2024-07-17 | 15.67 | 15.90 | 15.43 | 15.45 | 15.32 | qfq | 11,130,800 | 174,326,086 | -2.03% |
| 2024-07-16 | 15.31 | 15.78 | 15.21 | 15.77 | 15.64 | qfq | 14,200,450 | 220,702,852 | 2.07% |
| 2024-07-15 | 15.54 | 15.69 | 15.30 | 15.45 | 15.32 | qfq | 12,258,200 | 189,832,075 | -0.19% |
| 2024-07-12 | 15.30 | 15.56 | 15.20 | 15.48 | 15.35 | qfq | 11,927,300 | 184,029,511 | 0.39% |
| 2024-07-11 | 15.40 | 15.57 | 15.25 | 15.42 | 15.29 | qfq | 12,362,100 | 190,548,859 | 2.19% |
| 2024-07-10 | 15.02 | 15.30 | 14.87 | 15.09 | 14.97 | qfq | 13,429,188 | 203,023,574 | 0.27% |
| 2024-07-09 | 14.28 | 15.14 | 14.16 | 15.05 | 14.93 | qfq | 17,119,875 | 252,607,756 | 5.39% |
| 2024-07-08 | 14.68 | 14.74 | 14.20 | 14.28 | 14.16 | qfq | 11,484,994 | 166,239,941 | -2.53% |
| 2024-07-05 | 14.90 | 14.99 | 14.58 | 14.65 | 14.53 | qfq | 11,423,500 | 167,946,582 | -1.68% |
| 2024-07-04 | 15.51 | 15.65 | 14.80 | 14.90 | 14.78 | qfq | 14,120,022 | 214,207,667 | -4.12% |
| 2024-07-03 | 15.66 | 15.79 | 15.27 | 15.54 | 15.41 | qfq | 9,807,516 | 152,239,538 | -0.58% |
| 2024-07-02 | 15.80 | 15.86 | 15.54 | 15.63 | 15.50 | qfq | 9,160,040 | 143,502,767 | -0.76% |
| 2024-07-01 | 15.91 | 15.99 | 15.34 | 15.75 | 15.62 | qfq | 11,384,261 | 177,567,230 | -0.76% |
| 2024-06-28 | 15.52 | 16.18 | 15.42 | 15.87 | 15.74 | qfq | 13,465,399 | 214,460,135 | 2.26% |
| 2024-06-27 | 15.85 | 16.08 | 15.48 | 15.52 | 15.39 | qfq | 11,555,800 | 182,254,671 | -2.63% |
| 2024-06-26 | 15.33 | 15.99 | 15.08 | 15.94 | 15.81 | qfq | 14,100,321 | 219,084,196 | 3.98% |
| 2024-06-25 | 16.00 | 16.11 | 15.15 | 15.33 | 15.21 | qfq | 19,362,297 | 300,913,030 | -4.37% |
| 2024-06-24 | 16.90 | 17.24 | 15.98 | 16.03 | 15.90 | qfq | 21,480,727 | 355,178,600 | -6.37% |
| 2024-06-21 | 16.85 | 17.18 | 16.48 | 17.12 | 16.98 | qfq | 17,928,584 | 302,599,651 | 0.29% |
| 2024-06-20 | 17.30 | 17.86 | 17.07 | 17.07 | 16.93 | qfq | 30,354,300 | 529,556,953 | -0.87% |
| 2024-06-19 | 17.39 | 17.62 | 17.04 | 17.22 | 17.08 | qfq | 16,428,184 | 283,697,711 | -1.26% |
| 2024-06-18 | 17.17 | 17.54 | 17.17 | 17.44 | 17.30 | qfq | 16,906,900 | 293,932,235 | 0.98% |
| 2024-06-17 | 16.92 | 17.43 | 16.85 | 17.27 | 17.13 | qfq | 15,457,797 | 266,001,293 | 1.83% |
| 2024-06-14 | 17.08 | 17.17 | 16.77 | 16.96 | 16.82 | qfq | 15,349,671 | 259,963,916 | -0.82% |
| 2024-06-13 | 17.10 | 17.40 | 17.06 | 17.10 | 16.96 | qfq | 19,350,300 | 333,348,862 | -0.06% |
| 2024-06-12 | 16.87 | 17.30 | 16.82 | 17.11 | 16.97 | qfq | 15,696,535 | 268,609,659 | 0.71% |
| 2024-06-11 | 16.31 | 17.05 | 16.15 | 16.99 | 16.85 | qfq | 21,859,470 | 365,792,774 | 4.11% |
| 2024-06-07 | 16.40 | 16.58 | 16.01 | 16.32 | 16.19 | qfq | 13,343,447 | 217,164,278 | 1.18% |
| 2024-06-06 | 16.75 | 17.11 | 16.10 | 16.13 | 16.00 | qfq | 18,888,305 | 310,881,998 | -2.77% |
| 2024-06-05 | 16.58 | 17.04 | 16.50 | 16.59 | 16.46 | qfq | 14,091,275 | 237,350,419 | -0.06% |
| 2024-06-04 | 17.15 | 17.15 | 16.40 | 16.60 | 16.47 | qfq | 22,213,215 | 370,275,071 | -3.94% |
| 2024-06-03 | 17.26 | 17.70 | 17.09 | 17.28 | 17.14 | qfq | 17,612,229 | 307,225,351 | -0.97% |
| 2024-05-31 | 17.27 | 17.67 | 17.23 | 17.45 | 17.31 | qfq | 13,999,329 | 244,545,509 | 0.40% |
| 2024-05-30 | 16.87 | 17.58 | 16.68 | 17.38 | 17.24 | qfq | 15,854,368 | 273,748,109 | 1.40% |
| 2024-05-29 | 17.15 | 17.56 | 17.02 | 17.14 | 17.00 | qfq | 15,423,968 | 266,626,510 | -1.04% |
| 2024-05-28 | 17.10 | 18.20 | 16.92 | 17.32 | 17.18 | qfq | 25,947,468 | 455,816,186 | 0.81% |
| 2024-05-27 | 16.91 | 17.22 | 16.27 | 17.18 | 17.04 | qfq | 18,079,026 | 303,001,757 | 2.26% |
| 2024-05-24 | 17.37 | 17.45 | 16.79 | 16.80 | 16.66 | qfq | 13,539,250 | 230,856,594 | -3.23% |
| 2024-05-23 | 17.87 | 17.88 | 17.27 | 17.36 | 17.22 | qfq | 12,692,510 | 221,882,094 | -2.31% |
| 2024-05-22 | 17.71 | 17.92 | 17.47 | 17.77 | 17.63 | qfq | 14,749,567 | 260,604,736 | 0.34% |
| 2024-05-21 | 17.56 | 17.84 | 17.35 | 17.71 | 17.57 | qfq | 18,651,813 | 328,579,979 | -1.28% |
| 2024-05-20 | 17.96 | 18.14 | 17.60 | 17.94 | 17.79 | qfq | 30,803,544 | 551,531,121 | 0.84% |
| 2024-05-17 | 16.51 | 18.20 | 16.32 | 17.79 | 17.65 | qfq | 37,000,333 | 645,356,923 | 7.62% |
| 2024-05-16 | 16.75 | 16.84 | 16.49 | 16.53 | 16.40 | qfq | 10,475,791 | 174,587,276 | -0.72% |
| 2024-05-15 | 16.75 | 16.98 | 16.48 | 16.65 | 16.51 | qfq | 9,286,635 | 155,413,647 | -0.36% |
| 2024-05-14 | 16.85 | 17.08 | 16.55 | 16.71 | 16.57 | qfq | 11,134,491 | 186,361,464 | 0.18% |
| 2024-05-13 | 17.28 | 17.30 | 16.62 | 16.68 | 16.54 | qfq | 15,997,279 | 269,125,219 | -4.47% |
| 2024-05-10 | 17.97 | 18.07 | 17.33 | 17.46 | 17.32 | qfq | 15,997,000 | 280,736,456 | -3.38% |
| 2024-05-09 | 17.70 | 18.12 | 17.70 | 18.07 | 17.92 | qfq | 10,284,249 | 185,062,208 | 1.52% |
| 2024-05-08 | 18.34 | 18.44 | 17.79 | 17.80 | 17.66 | qfq | 14,900,944 | 268,860,657 | -3.94% |
| 2024-05-07 | 18.20 | 18.67 | 18.12 | 18.53 | 18.38 | qfq | 15,450,558 | 285,253,277 | 1.48% |
| 2024-05-06 | 18.41 | 18.65 | 18.18 | 18.26 | 18.11 | qfq | 13,150,784 | 242,155,852 | 0.88% |
| 2024-04-30 | 18.72 | 18.74 | 18.03 | 18.10 | 17.95 | qfq | 13,173,431 | 240,322,891 | -2.53% |
| 2024-04-29 | 17.88 | 18.62 | 17.86 | 18.57 | 18.42 | qfq | 19,602,436 | 360,255,613 | 3.34% |
| 2024-04-26 | 17.55 | 18.05 | 17.20 | 17.97 | 17.79 | qfq | 29,433,167 | 523,011,046 | -2.76% |
| 2024-04-25 | 18.26 | 18.72 | 18.13 | 18.48 | 18.29 | qfq | 14,186,154 | 262,008,191 | 0.33% |
| 2024-04-24 | 17.98 | 18.42 | 17.83 | 18.42 | 18.23 | qfq | 13,913,365 | 253,739,468 | 2.50% |
| 2024-04-23 | 17.85 | 18.18 | 17.84 | 17.97 | 17.79 | qfq | 9,801,416 | 176,389,036 | 0.67% |
| 2024-04-22 | 17.41 | 18.16 | 17.32 | 17.85 | 17.67 | qfq | 12,106,459 | 215,409,531 | 0.17% |
| 2024-04-19 | 18.17 | 18.30 | 17.69 | 17.82 | 17.64 | qfq | 14,106,236 | 252,828,369 | -2.84% |
| 2024-04-18 | 18.45 | 18.76 | 18.01 | 18.34 | 18.16 | qfq | 16,469,083 | 303,226,087 | 0.00% |
| 2024-04-17 | 17.60 | 18.34 | 17.58 | 18.34 | 18.16 | qfq | 16,375,512 | 295,463,492 | 6.81% |
| 2024-04-16 | 17.92 | 18.19 | 17.08 | 17.17 | 17.00 | qfq | 18,858,887 | 330,183,052 | -5.56% |
| 2024-04-15 | 18.00 | 18.68 | 17.74 | 18.18 | 18.00 | qfq | 16,361,168 | 297,800,095 | -1.46% |
| 2024-04-12 | 18.35 | 19.03 | 18.21 | 18.45 | 18.26 | qfq | 14,492,307 | 268,715,825 | 0.99% |
| 2024-04-11 | 18.45 | 18.84 | 18.23 | 18.27 | 18.09 | qfq | 12,357,742 | 228,782,961 | -1.40% |
| 2024-04-10 | 19.19 | 19.19 | 18.30 | 18.53 | 18.34 | qfq | 15,601,536 | 290,355,543 | -3.94% |
| 2024-04-09 | 19.20 | 19.45 | 18.81 | 19.29 | 19.10 | qfq | 13,616,750 | 260,280,536 | 0.05% |
| 2024-04-08 | 19.68 | 19.93 | 19.28 | 19.28 | 19.09 | qfq | 13,463,804 | 264,031,470 | -2.97% |
| 2024-04-03 | 20.17 | 20.21 | 19.41 | 19.87 | 19.67 | qfq | 17,122,227 | 339,479,214 | -1.54% |
| 2024-04-02 | 20.71 | 20.86 | 20.06 | 20.18 | 19.98 | qfq | 19,096,000 | 388,433,852 | -3.49% |
| 2024-04-01 | 19.76 | 21.48 | 19.76 | 20.91 | 20.70 | qfq | 27,524,447 | 568,035,991 | 5.61% |
| 2024-03-29 | 19.65 | 19.87 | 19.25 | 19.80 | 19.60 | qfq | 16,477,074 | 322,256,741 | 0.25% |
| 2024-03-28 | 19.35 | 20.13 | 19.23 | 19.75 | 19.55 | qfq | 23,480,391 | 461,927,793 | 1.28% |
| 2024-03-27 | 21.19 | 21.25 | 19.50 | 19.50 | 19.30 | qfq | 21,923,817 | 441,331,083 | -6.88% |
| 2024-03-26 | 21.31 | 21.47 | 20.72 | 20.94 | 20.73 | qfq | 17,100,758 | 359,839,657 | -1.83% |
| 2024-03-25 | 21.90 | 22.09 | 21.25 | 21.33 | 21.12 | qfq | 21,395,157 | 465,132,114 | -3.75% |
| 2024-03-22 | 22.45 | 22.62 | 21.99 | 22.16 | 21.94 | qfq | 21,307,890 | 474,058,942 | -1.20% |
| 2024-03-21 | 22.32 | 22.74 | 22.20 | 22.43 | 22.20 | qfq | 20,007,379 | 449,310,862 | 0.22% |
| 2024-03-20 | 22.27 | 22.75 | 22.03 | 22.38 | 22.15 | qfq | 25,011,095 | 558,595,884 | 0.49% |
| 2024-03-19 | 22.27 | 22.87 | 21.94 | 22.27 | 22.05 | qfq | 31,667,084 | 710,184,320 | 0.36% |
| 2024-03-18 | 22.07 | 22.25 | 21.80 | 22.19 | 21.97 | qfq | 27,920,506 | 615,757,300 | 0.54% |
| 2024-03-15 | 20.93 | 22.15 | 20.90 | 22.07 | 21.85 | qfq | 41,664,441 | 903,602,797 | 5.35% |
| 2024-03-14 | 21.00 | 21.23 | 20.58 | 20.95 | 20.74 | qfq | 18,178,005 | 379,751,426 | -1.55% |
| 2024-03-13 | 21.36 | 21.66 | 21.21 | 21.28 | 21.07 | qfq | 22,713,006 | 486,876,047 | 0.33% |
| 2024-03-12 | 21.02 | 21.51 | 20.91 | 21.21 | 21.00 | qfq | 19,459,039 | 411,699,553 | 0.14% |
| 2024-03-11 | 20.66 | 21.19 | 20.51 | 21.18 | 20.97 | qfq | 21,041,007 | 440,030,515 | 1.15% |
| 2024-03-08 | 20.68 | 21.06 | 20.44 | 20.94 | 20.73 | qfq | 19,264,479 | 401,697,130 | 1.95% |
| 2024-03-07 | 21.19 | 21.38 | 20.52 | 20.54 | 20.33 | qfq | 28,784,571 | 603,036,214 | -4.42% |
| 2024-03-06 | 21.30 | 21.88 | 20.85 | 21.49 | 21.27 | qfq | 35,426,150 | 759,192,892 | 2.04% |
| 2024-03-05 | 20.80 | 21.29 | 20.55 | 21.06 | 20.85 | qfq | 26,229,177 | 549,484,214 | -0.19% |
| 2024-03-04 | 21.36 | 21.46 | 20.67 | 21.10 | 20.89 | qfq | 28,446,350 | 600,496,235 | 1.05% |
| 2024-03-01 | 20.30 | 20.98 | 20.20 | 20.88 | 20.67 | qfq | 26,150,274 | 541,624,201 | 2.86% |
| 2024-02-29 | 19.00 | 20.37 | 19.00 | 20.30 | 20.10 | qfq | 27,870,454 | 556,745,102 | 5.95% |
| 2024-02-28 | 20.49 | 21.11 | 19.13 | 19.16 | 18.97 | qfq | 32,859,345 | 665,534,855 | -6.76% |
| 2024-02-27 | 19.87 | 20.60 | 19.65 | 20.55 | 20.34 | qfq | 23,931,593 | 483,976,412 | 3.16% |
| 2024-02-26 | 19.80 | 20.30 | 19.61 | 19.92 | 19.72 | qfq | 24,169,670 | 482,947,816 | 1.07% |
| 2024-02-23 | 19.73 | 19.83 | 19.31 | 19.71 | 19.51 | qfq | 18,620,647 | 364,823,441 | 0.51% |
| 2024-02-22 | 19.08 | 20.00 | 19.05 | 19.61 | 19.41 | qfq | 22,132,974 | 431,629,966 | 2.72% |
| 2024-02-21 | 19.00 | 19.65 | 18.93 | 19.09 | 18.90 | qfq | 19,556,367 | 378,133,852 | -0.83% |
| 2024-02-20 | 19.17 | 19.40 | 18.98 | 19.25 | 19.06 | qfq | 17,980,574 | 344,369,820 | -1.48% |
| 2024-02-19 | 19.40 | 19.69 | 19.03 | 19.54 | 19.34 | qfq | 23,080,989 | 446,935,861 | 3.00% |
| 2024-02-08 | 18.15 | 19.31 | 18.10 | 18.97 | 18.78 | qfq | 22,150,810 | 418,396,934 | 5.92% |
| 2024-02-07 | 17.46 | 18.38 | 17.43 | 17.91 | 17.73 | qfq | 24,636,430 | 443,452,175 | 2.64% |
| 2024-02-06 | 15.82 | 17.86 | 15.75 | 17.45 | 17.27 | qfq | 23,340,159 | 394,038,038 | 8.52% |
| 2024-02-05 | 17.12 | 17.27 | 15.10 | 16.08 | 15.92 | qfq | 23,849,898 | 389,902,431 | -7.11% |
| 2024-02-02 | 18.60 | 18.79 | 16.60 | 17.31 | 17.14 | qfq | 20,273,646 | 356,937,301 | -5.46% |
| 2024-02-01 | 17.75 | 18.81 | 17.62 | 18.31 | 18.13 | qfq | 15,903,409 | 290,770,962 | 2.46% |
| 2024-01-31 | 18.99 | 19.21 | 17.87 | 17.87 | 17.69 | qfq | 17,248,537 | 319,985,053 | -6.44% |
| 2024-01-30 | 20.00 | 20.00 | 19.06 | 19.10 | 18.91 | qfq | 16,545,740 | 321,064,364 | -4.83% |
| 2024-01-29 | 19.86 | 20.28 | 19.38 | 20.07 | 19.87 | qfq | 17,214,760 | 341,540,291 | 1.26% |
| 2024-01-26 | 19.85 | 20.02 | 19.59 | 19.82 | 19.62 | qfq | 12,719,836 | 251,836,608 | -0.95% |
| 2024-01-25 | 19.40 | 20.15 | 19.22 | 20.01 | 19.81 | qfq | 16,398,118 | 324,006,297 | 2.93% |
| 2024-01-24 | 19.46 | 19.70 | 18.60 | 19.44 | 19.24 | qfq | 16,072,704 | 307,774,675 | -0.61% |
| 2024-01-23 | 18.93 | 19.65 | 18.83 | 19.56 | 19.36 | qfq | 14,840,922 | 286,891,795 | 2.30% |
| 2024-01-22 | 19.75 | 20.09 | 18.80 | 19.12 | 18.93 | qfq | 17,654,819 | 344,315,913 | -3.77% |
| 2024-01-19 | 20.50 | 20.72 | 19.80 | 19.87 | 19.67 | qfq | 15,267,481 | 309,139,635 | -3.64% |
| 2024-01-18 | 21.15 | 21.30 | 19.55 | 20.62 | 20.41 | qfq | 29,848,625 | 601,287,980 | -3.37% |
| 2024-01-17 | 21.70 | 21.95 | 21.34 | 21.34 | 21.13 | qfq | 10,252,104 | 222,655,263 | -2.24% |
| 2024-01-16 | 21.66 | 21.99 | 21.36 | 21.83 | 21.61 | qfq | 13,567,101 | 293,749,365 | 0.05% |
| 2024-01-15 | 21.49 | 22.15 | 21.15 | 21.82 | 21.60 | qfq | 15,806,117 | 343,031,348 | 0.60% |
| 2024-01-12 | 22.49 | 22.95 | 21.69 | 21.69 | 21.47 | qfq | 23,564,591 | 528,126,604 | -3.60% |
| 2024-01-11 | 21.86 | 22.57 | 21.84 | 22.50 | 22.27 | qfq | 18,016,308 | 401,005,757 | 1.81% |
| 2024-01-10 | 21.92 | 22.30 | 21.25 | 22.10 | 21.88 | qfq | 15,012,524 | 328,066,513 | 0.23% |
| 2024-01-09 | 22.32 | 22.45 | 21.78 | 22.05 | 21.83 | qfq | 14,360,713 | 317,897,079 | -0.90% |
| 2024-01-08 | 21.78 | 22.30 | 21.40 | 22.25 | 22.03 | qfq | 17,154,869 | 374,516,450 | 0.82% |
| 2024-01-05 | 23.30 | 23.65 | 21.87 | 22.07 | 21.85 | qfq | 30,319,659 | 680,512,712 | -5.97% |
| 2024-01-04 | 23.64 | 23.77 | 23.08 | 23.47 | 23.23 | qfq | 15,609,245 | 365,350,235 | -0.55% |
| 2024-01-03 | 23.88 | 24.24 | 23.40 | 23.60 | 23.36 | qfq | 19,619,647 | 466,196,019 | -1.58% |
| 2024-01-02 | 24.28 | 24.47 | 23.86 | 23.98 | 23.74 | qfq | 26,251,956 | 635,851,849 | -0.25% |
| 2023-12-29 | 23.44 | 24.25 | 23.34 | 24.04 | 23.80 | qfq | 28,246,580 | 676,690,271 | 1.99% |
| 2023-12-28 | 23.22 | 23.74 | 22.90 | 23.57 | 23.33 | qfq | 26,721,902 | 625,578,562 | 0.43% |
| 2023-12-27 | 23.50 | 24.18 | 23.40 | 23.47 | 23.23 | qfq | 24,793,091 | 589,526,040 | -0.21% |
| 2023-12-26 | 24.48 | 24.66 | 23.34 | 23.52 | 23.28 | qfq | 35,696,535 | 850,933,922 | -4.97% |
| 2023-12-25 | 23.90 | 25.10 | 23.73 | 24.75 | 24.50 | qfq | 60,702,633 | 1,487,541,830 | 8.36% |
| 2023-12-22 | 23.11 | 23.86 | 22.72 | 22.84 | 22.61 | qfq | 30,129,181 | 697,154,079 | 1.42% |
| 2023-12-21 | 22.26 | 22.75 | 21.78 | 22.52 | 22.29 | qfq | 20,659,645 | 459,534,968 | -0.62% |
| 2023-12-20 | 23.49 | 23.49 | 22.56 | 22.66 | 22.43 | qfq | 19,586,544 | 450,252,388 | -3.49% |
| 2023-12-19 | 23.65 | 23.88 | 23.16 | 23.48 | 23.24 | qfq | 20,405,060 | 479,581,065 | -0.72% |
| 2023-12-18 | 24.30 | 24.47 | 23.33 | 23.65 | 23.41 | qfq | 30,117,891 | 716,709,209 | 0.13% |
| 2023-12-15 | 23.30 | 24.46 | 22.98 | 23.62 | 23.38 | qfq | 36,241,927 | 860,284,067 | 1.37% |
| 2023-12-14 | 24.27 | 24.34 | 23.20 | 23.30 | 23.07 | qfq | 23,899,575 | 563,710,619 | -3.96% |
| 2023-12-13 | 24.36 | 24.63 | 24.00 | 24.26 | 24.02 | qfq | 26,383,228 | 641,822,589 | -0.37% |
| 2023-12-12 | 24.22 | 24.94 | 24.12 | 24.35 | 24.11 | qfq | 35,436,558 | 867,602,012 | 1.12% |
| 2023-12-11 | 24.58 | 24.73 | 23.66 | 24.08 | 23.84 | qfq | 45,795,227 | 1,099,420,132 | -1.39% |
| 2023-12-08 | 21.11 | 25.08 | 21.11 | 24.42 | 24.17 | qfq | 80,487,643 | 1,898,369,481 | 15.79% |
| 2023-12-07 | 21.10 | 21.18 | 20.80 | 21.09 | 20.88 | qfq | 11,138,152 | 233,998,490 | 0.19% |
| 2023-12-06 | 21.31 | 21.44 | 20.96 | 21.05 | 20.84 | qfq | 11,487,455 | 242,827,418 | -1.22% |
| 2023-12-05 | 22.15 | 22.28 | 21.31 | 21.31 | 21.10 | qfq | 13,817,000 | 298,632,633 | -3.66% |
| 2023-12-04 | 22.20 | 22.45 | 22.08 | 22.12 | 21.90 | qfq | 11,544,722 | 257,176,946 | -0.36% |
| 2023-12-01 | 22.04 | 22.21 | 21.71 | 22.20 | 21.98 | qfq | 11,695,977 | 256,892,969 | 1.32% |
| 2023-11-30 | 22.19 | 22.26 | 21.57 | 21.91 | 21.69 | qfq | 17,774,403 | 389,018,516 | -1.92% |
| 2023-11-29 | 22.26 | 23.15 | 22.22 | 22.34 | 22.12 | qfq | 21,314,749 | 483,088,870 | -0.27% |
| 2023-11-28 | 22.18 | 22.99 | 22.05 | 22.40 | 22.17 | qfq | 22,081,771 | 495,600,621 | 0.49% |
| 2023-11-27 | 21.65 | 22.49 | 21.65 | 22.29 | 22.07 | qfq | 19,814,710 | 439,523,459 | 2.77% |
| 2023-11-24 | 22.05 | 22.10 | 21.59 | 21.69 | 21.47 | qfq | 11,112,649 | 242,119,369 | -1.94% |
| 2023-11-23 | 21.84 | 22.16 | 21.67 | 22.12 | 21.90 | qfq | 12,180,122 | 267,681,261 | 1.19% |
| 2023-11-22 | 22.26 | 22.47 | 21.84 | 21.86 | 21.64 | qfq | 17,868,251 | 394,795,832 | -2.63% |
| 2023-11-21 | 23.42 | 23.48 | 22.42 | 22.45 | 22.22 | qfq | 27,402,721 | 626,397,835 | -4.43% |
| 2023-11-20 | 23.35 | 23.65 | 23.17 | 23.49 | 23.25 | qfq | 17,674,461 | 413,814,594 | 0.73% |
| 2023-11-17 | 23.25 | 23.64 | 22.97 | 23.32 | 23.09 | qfq | 20,756,928 | 482,530,761 | -0.34% |
| 2023-11-16 | 23.89 | 23.90 | 23.40 | 23.40 | 23.16 | qfq | 17,932,330 | 423,420,767 | -2.09% |
| 2023-11-15 | 24.50 | 24.58 | 23.70 | 23.90 | 23.66 | qfq | 26,511,050 | 637,628,766 | -1.65% |
| 2023-11-14 | 24.14 | 24.50 | 23.94 | 24.30 | 24.06 | qfq | 24,955,085 | 604,480,483 | 0.29% |
| 2023-11-13 | 24.33 | 24.36 | 23.78 | 24.23 | 23.99 | qfq | 25,987,631 | 625,546,481 | 0.41% |
| 2023-11-10 | 23.29 | 24.70 | 23.20 | 24.13 | 23.89 | qfq | 39,394,932 | 948,128,892 | 1.90% |
| 2023-11-09 | 23.80 | 24.46 | 23.60 | 23.68 | 23.44 | qfq | 34,615,706 | 829,125,238 | 0.30% |
| 2023-11-08 | 23.50 | 23.89 | 23.40 | 23.61 | 23.37 | qfq | 24,844,345 | 586,400,427 | -0.84% |
| 2023-11-07 | 23.63 | 24.08 | 23.45 | 23.81 | 23.57 | qfq | 28,722,300 | 682,838,219 | 0.00% |
| 2023-11-06 | 23.47 | 23.96 | 23.21 | 23.81 | 23.57 | qfq | 31,913,071 | 753,953,178 | 1.71% |
| 2023-11-03 | 23.07 | 23.54 | 22.83 | 23.41 | 23.17 | qfq | 26,623,240 | 619,334,984 | 1.92% |
| 2023-11-02 | 23.68 | 23.75 | 22.90 | 22.97 | 22.74 | qfq | 22,541,353 | 523,326,620 | -2.46% |
| 2023-11-01 | 23.85 | 24.24 | 23.46 | 23.55 | 23.31 | qfq | 24,872,418 | 590,514,525 | -2.20% |
| 2023-10-31 | 24.17 | 24.55 | 23.81 | 24.08 | 23.84 | qfq | 33,197,921 | 799,709,820 | -2.03% |
| 2023-10-30 | 23.75 | 25.17 | 23.70 | 24.58 | 24.33 | qfq | 51,673,977 | 1,271,488,669 | 2.63% |
| 2023-10-27 | 24.22 | 24.68 | 23.38 | 23.95 | 23.71 | qfq | 59,028,334 | 1,418,760,752 | 0.84% |
| 2023-10-26 | 23.73 | 23.94 | 23.15 | 23.75 | 23.51 | qfq | 30,932,415 | 729,613,193 | -0.88% |
| 2023-10-25 | 23.75 | 24.08 | 23.45 | 23.96 | 23.72 | qfq | 48,425,733 | 1,150,174,100 | 0.93% |
| 2023-10-24 | 20.72 | 24.36 | 20.72 | 23.74 | 23.50 | qfq | 79,511,253 | 1,842,907,118 | 16.95% |
| 2023-10-23 | 20.52 | 20.85 | 20.16 | 20.30 | 20.10 | qfq | 15,151,309 | 309,945,908 | -1.93% |
| 2023-10-20 | 21.60 | 21.75 | 20.65 | 20.70 | 20.49 | qfq | 20,835,150 | 438,568,629 | -4.61% |
| 2023-10-19 | 21.47 | 22.41 | 21.45 | 21.70 | 21.48 | qfq | 21,755,662 | 477,811,992 | 0.28% |
| 2023-10-18 | 22.27 | 22.68 | 21.61 | 21.64 | 21.42 | qfq | 21,497,808 | 471,979,125 | -2.83% |
| 2023-10-17 | 22.26 | 22.88 | 21.87 | 22.27 | 22.05 | qfq | 21,475,533 | 480,156,405 | 0.09% |
| 2023-10-16 | 23.51 | 23.63 | 22.13 | 22.25 | 22.03 | qfq | 31,963,640 | 721,887,923 | -5.36% |
| 2023-10-13 | 22.10 | 24.02 | 22.08 | 23.51 | 23.27 | qfq | 44,009,640 | 1,024,052,521 | 4.40% |
| 2023-10-12 | 23.50 | 23.50 | 22.20 | 22.52 | 22.29 | qfq | 27,486,338 | 619,436,086 | -1.66% |
| 2023-10-11 | 22.20 | 23.44 | 22.09 | 22.90 | 22.67 | qfq | 37,210,151 | 848,666,857 | 3.25% |
| 2023-10-10 | 22.02 | 22.48 | 21.87 | 22.18 | 21.96 | qfq | 24,275,380 | 539,358,780 | -0.09% |
| 2023-10-09 | 21.68 | 23.10 | 21.56 | 22.20 | 21.98 | qfq | 35,298,686 | 784,823,882 | 4.96% |
| 2023-09-28 | 20.89 | 21.44 | 20.80 | 21.15 | 20.94 | qfq | 16,099,450 | 340,223,812 | 2.03% |
| 2023-09-27 | 21.01 | 21.23 | 20.71 | 20.73 | 20.52 | qfq | 18,376,567 | 384,376,745 | -1.94% |
| 2023-09-26 | 21.68 | 21.84 | 21.10 | 21.14 | 20.93 | qfq | 24,071,928 | 513,914,684 | -3.69% |
| 2023-09-25 | 22.28 | 22.35 | 21.70 | 21.95 | 21.73 | qfq | 22,499,450 | 495,422,060 | -2.18% |
| 2023-09-22 | 22.06 | 22.47 | 21.58 | 22.44 | 22.21 | qfq | 31,771,060 | 701,325,755 | 4.03% |
| 2023-09-21 | 21.46 | 22.20 | 21.22 | 21.57 | 21.35 | qfq | 18,247,691 | 396,413,248 | 0.37% |
| 2023-09-20 | 21.76 | 21.90 | 21.34 | 21.49 | 21.27 | qfq | 17,140,476 | 369,668,473 | -1.87% |
| 2023-09-19 | 22.50 | 22.58 | 21.70 | 21.90 | 21.68 | qfq | 22,186,013 | 488,305,922 | -2.28% |
| 2023-09-18 | 23.06 | 23.13 | 22.15 | 22.41 | 22.18 | qfq | 32,468,019 | 731,273,161 | -4.43% |
| 2023-09-15 | 23.03 | 23.99 | 22.88 | 23.45 | 23.21 | qfq | 40,557,116 | 951,775,455 | 0.82% |
| 2023-09-14 | 22.30 | 23.70 | 21.71 | 23.26 | 23.03 | qfq | 49,410,089 | 1,126,214,835 | 5.87% |
| 2023-09-13 | 22.44 | 22.66 | 21.60 | 21.97 | 21.75 | qfq | 32,503,424 | 716,683,394 | -3.51% |
| 2023-09-12 | 22.75 | 23.41 | 22.70 | 22.77 | 22.54 | qfq | 24,859,255 | 570,832,311 | -1.43% |
| 2023-09-11 | 23.80 | 24.23 | 23.08 | 23.10 | 22.87 | qfq | 33,381,833 | 781,382,511 | -3.06% |
| 2023-09-08 | 23.05 | 24.59 | 23.05 | 23.83 | 23.59 | qfq | 44,291,017 | 1,057,723,475 | 4.43% |
| 2023-09-07 | 23.05 | 23.43 | 22.72 | 22.82 | 22.59 | qfq | 32,537,059 | 749,665,076 | -2.65% |
| 2023-09-06 | 22.70 | 23.71 | 22.70 | 23.44 | 23.20 | qfq | 36,545,136 | 851,151,823 | 1.56% |
| 2023-09-05 | 23.66 | 23.77 | 22.93 | 23.08 | 22.85 | qfq | 41,915,595 | 976,302,452 | -1.66% |
| 2023-09-04 | 22.44 | 23.49 | 22.25 | 23.47 | 23.23 | qfq | 45,110,203 | 1,030,666,005 | 6.25% |
| 2023-09-01 | 21.71 | 22.28 | 21.60 | 22.09 | 21.87 | qfq | 28,554,062 | 625,434,405 | 0.45% |
| 2023-08-31 | 21.19 | 22.55 | 21.05 | 21.99 | 21.77 | qfq | 49,080,077 | 1,080,809,254 | 3.63% |
| 2023-08-30 | 21.70 | 21.85 | 20.84 | 21.22 | 21.01 | qfq | 55,363,244 | 1,186,956,303 | 1.53% |
| 2023-08-29 | 18.59 | 21.07 | 18.49 | 20.90 | 20.69 | qfq | 39,883,258 | 799,231,613 | 12.49% |
| 2023-08-28 | 20.00 | 20.01 | 18.56 | 18.58 | 18.39 | qfq | 17,228,561 | 330,711,726 | -1.28% |
| 2023-08-25 | 19.28 | 19.31 | 18.50 | 18.82 | 18.63 | qfq | 18,598,249 | 348,986,553 | -2.54% |
| 2023-08-24 | 19.96 | 20.03 | 18.92 | 19.31 | 19.12 | qfq | 16,491,997 | 319,910,607 | -2.33% |
| 2023-08-23 | 20.15 | 20.27 | 19.77 | 19.77 | 19.57 | qfq | 13,437,906 | 268,644,251 | -3.14% |
| 2023-08-22 | 19.87 | 20.53 | 19.64 | 20.41 | 20.20 | qfq | 25,525,930 | 513,491,867 | 5.53% |
| 2023-08-21 | 19.52 | 19.78 | 19.26 | 19.34 | 19.15 | qfq | 6,788,234 | 132,538,260 | -0.26% |
| 2023-08-18 | 19.85 | 20.09 | 19.38 | 19.39 | 19.19 | qfq | 8,713,814 | 171,866,454 | -2.27% |
| 2023-08-17 | 19.55 | 19.96 | 19.33 | 19.84 | 19.64 | qfq | 9,409,732 | 185,274,888 | 1.17% |
| 2023-08-16 | 20.00 | 20.03 | 19.58 | 19.61 | 19.41 | qfq | 10,233,291 | 202,134,891 | -2.10% |
| 2023-08-15 | 20.21 | 20.56 | 19.81 | 20.03 | 19.83 | qfq | 10,105,459 | 204,309,032 | -1.62% |
| 2023-08-14 | 19.99 | 20.38 | 19.78 | 20.36 | 20.16 | qfq | 13,810,648 | 276,400,903 | 0.20% |
| 2023-08-11 | 20.80 | 21.05 | 20.30 | 20.32 | 20.12 | qfq | 13,107,954 | 270,450,802 | -2.50% |
| 2023-08-10 | 21.05 | 21.14 | 20.64 | 20.84 | 20.63 | qfq | 11,205,675 | 233,785,188 | 0.34% |
| 2023-08-09 | 21.62 | 21.69 | 20.69 | 20.77 | 20.56 | qfq | 20,574,531 | 432,380,779 | -3.84% |
| 2023-08-08 | 21.60 | 21.90 | 21.51 | 21.60 | 21.38 | qfq | 9,757,288 | 211,477,395 | -0.78% |
| 2023-08-07 | 21.41 | 22.08 | 21.27 | 21.77 | 21.55 | qfq | 19,461,087 | 422,427,344 | 2.45% |
| 2023-08-04 | 21.36 | 21.63 | 21.10 | 21.25 | 21.04 | qfq | 20,425,263 | 435,435,562 | -1.53% |
| 2023-08-03 | 22.00 | 22.10 | 21.30 | 21.58 | 21.36 | qfq | 22,753,458 | 493,765,782 | -0.46% |
| 2023-08-02 | 23.50 | 23.67 | 21.15 | 21.68 | 21.46 | qfq | 56,613,533 | 1,246,605,902 | -8.91% |
| 2023-08-01 | 25.40 | 25.40 | 23.80 | 23.80 | 23.56 | qfq | 29,466,007 | 722,455,073 | -6.19% |
| 2023-07-31 | 25.07 | 25.51 | 24.60 | 25.37 | 25.11 | qfq | 18,255,737 | 458,915,110 | 1.20% |
| 2023-07-28 | 25.64 | 25.88 | 24.75 | 25.07 | 24.82 | qfq | 29,504,825 | 746,356,926 | -3.80% |
| 2023-07-27 | 26.10 | 26.68 | 25.83 | 26.06 | 25.80 | qfq | 26,092,060 | 683,413,701 | -1.10% |
| 2023-07-26 | 25.45 | 26.55 | 25.10 | 26.35 | 26.08 | qfq | 36,497,385 | 948,778,025 | 2.37% |
| 2023-07-25 | 25.90 | 26.00 | 25.05 | 25.74 | 25.48 | qfq | 24,273,289 | 620,666,743 | 1.14% |
| 2023-07-24 | 25.44 | 26.25 | 25.31 | 25.45 | 25.19 | qfq | 22,448,378 | 577,209,044 | -1.36% |
| 2023-07-21 | 24.18 | 26.50 | 24.12 | 25.80 | 25.54 | qfq | 41,521,910 | 1,050,210,019 | 5.52% |
| 2023-07-20 | 25.26 | 25.95 | 24.30 | 24.45 | 24.20 | qfq | 35,369,755 | 889,494,196 | -2.20% |
| 2023-07-19 | 25.60 | 25.80 | 24.86 | 25.00 | 24.75 | qfq | 31,647,420 | 798,549,617 | -3.47% |
| 2023-07-18 | 24.65 | 26.20 | 24.50 | 25.90 | 25.64 | qfq | 59,456,482 | 1,505,343,030 | 5.33% |