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
贝斯特300580.SZ
最近收盘价20.352026-07-17
最近交易日2026-07-17
成交量（股）15,277,825
成交额（元）317,791,452
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-10 | cash_dividend | 0.14 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-18 | 2025-09-25 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-20 | 2025-06-30 | cash_dividend | 0.14 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-19 | 2024-09-26 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-14 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-14 | bonus_share | — | — | 0.47 | — | 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 | 21.88 | 22.22 | 20.10 | 20.35 | 20.35 | qfq | 15,277,825 | 317,791,452 | -6.82% |
| 2026-07-16 | 22.21 | 22.50 | 21.66 | 21.84 | 21.84 | qfq | 17,513,914 | 385,478,196 | -3.41% |
| 2026-07-15 | 21.12 | 23.10 | 20.67 | 22.61 | 22.61 | qfq | 23,853,367 | 524,957,483 | 6.95% |
| 2026-07-14 | 21.34 | 21.72 | 20.83 | 21.14 | 21.14 | qfq | 11,218,891 | 237,494,312 | -0.89% |
| 2026-07-13 | 22.42 | 22.43 | 21.24 | 21.33 | 21.33 | qfq | 19,657,088 | 427,305,540 | -6.94% |
| 2026-07-10 | 23.10 | 24.50 | 22.56 | 22.92 | 22.92 | qfq | 25,727,800 | 602,032,887 | -0.26% |
| 2026-07-09 | 23.10 | 23.45 | 22.24 | 22.98 | 22.98 | qfq | 16,453,279 | 374,993,237 | -0.95% |
| 2026-07-08 | 25.02 | 25.28 | 23.14 | 23.20 | 23.20 | qfq | 25,705,207 | 612,804,341 | -8.05% |
| 2026-07-07 | 25.22 | 27.29 | 25.04 | 25.23 | 25.23 | qfq | 35,272,487 | 916,244,935 | -1.64% |
| 2026-07-06 | 25.52 | 26.66 | 25.22 | 25.65 | 25.65 | qfq | 47,808,411 | 1,239,748,002 | -1.19% |
| 2026-07-03 | 21.95 | 25.96 | 21.83 | 25.96 | 25.96 | qfq | 43,835,520 | 1,078,714,723 | 20.02% |
| 2026-07-02 | 20.75 | 22.70 | 20.50 | 21.63 | 21.63 | qfq | 24,017,627 | 525,240,237 | 4.64% |
| 2026-07-01 | 19.96 | 20.92 | 19.90 | 20.67 | 20.67 | qfq | 15,824,515 | 324,109,039 | 2.78% |
| 2026-06-30 | 19.38 | 20.37 | 18.99 | 20.11 | 20.11 | qfq | 20,140,263 | 396,437,883 | 4.96% |
| 2026-06-29 | 18.00 | 19.47 | 17.70 | 19.16 | 19.16 | qfq | 25,476,563 | 472,310,257 | 6.21% |
| 2026-06-26 | 18.94 | 18.98 | 18.04 | 18.04 | 18.04 | qfq | 12,339,678 | 227,202,757 | -5.05% |
| 2026-06-25 | 19.85 | 20.14 | 18.92 | 19.00 | 19.00 | qfq | 16,980,222 | 328,691,043 | -4.43% |
| 2026-06-24 | 20.79 | 20.90 | 19.63 | 19.88 | 19.88 | qfq | 20,836,081 | 417,185,226 | -3.68% |
| 2026-06-23 | 21.01 | 21.58 | 20.41 | 20.64 | 20.64 | qfq | 16,623,001 | 347,171,697 | -2.55% |
| 2026-06-22 | 22.70 | 22.78 | 20.58 | 21.18 | 21.18 | qfq | 20,390,711 | 434,591,956 | -6.94% |
| 2026-06-18 | 22.85 | 23.22 | 22.41 | 22.76 | 22.76 | qfq | 13,974,972 | 318,990,011 | -0.78% |
| 2026-06-17 | 23.12 | 23.28 | 22.70 | 22.94 | 22.94 | qfq | 10,132,178 | 232,313,500 | -1.97% |
| 2026-06-16 | 23.50 | 24.10 | 22.60 | 23.40 | 23.40 | qfq | 13,064,157 | 307,237,292 | -1.27% |
| 2026-06-15 | 23.38 | 23.70 | 23.22 | 23.70 | 23.70 | qfq | 9,044,302 | 212,675,309 | 2.46% |
| 2026-06-12 | 23.91 | 24.66 | 23.02 | 23.13 | 23.13 | qfq | 13,000,271 | 307,373,895 | -2.07% |
| 2026-06-11 | 23.68 | 24.20 | 23.08 | 23.62 | 23.62 | qfq | 14,759,957 | 348,959,247 | -2.64% |
| 2026-06-10 | 25.05 | 25.68 | 24.00 | 24.26 | 24.26 | qfq | 12,683,000 | 312,848,068 | -5.35% |
| 2026-06-09 | 25.75 | 26.18 | 24.78 | 25.63 | 25.49 | qfq | 21,221,738 | 536,413,940 | -0.08% |
| 2026-06-08 | 22.99 | 26.78 | 22.90 | 25.65 | 25.51 | qfq | 33,287,923 | 851,209,929 | 9.38% |
| 2026-06-05 | 22.59 | 24.10 | 21.78 | 23.45 | 23.32 | qfq | 17,534,199 | 404,416,554 | 3.17% |
| 2026-06-04 | 22.71 | 23.66 | 22.55 | 22.73 | 22.61 | qfq | 10,412,076 | 240,010,875 | -0.70% |
| 2026-06-03 | 23.05 | 23.67 | 22.73 | 22.89 | 22.76 | qfq | 8,661,405 | 200,701,627 | -0.52% |
| 2026-06-02 | 23.59 | 23.80 | 22.67 | 23.01 | 22.88 | qfq | 11,800,762 | 273,956,988 | 0.00% |
| 2026-06-01 | 23.86 | 23.90 | 22.94 | 23.01 | 22.88 | qfq | 9,888,082 | 230,461,939 | -3.16% |
| 2026-05-29 | 25.26 | 25.67 | 23.62 | 23.76 | 23.63 | qfq | 13,357,400 | 325,060,299 | -5.79% |
| 2026-05-28 | 26.42 | 26.42 | 24.94 | 25.22 | 25.08 | qfq | 12,447,638 | 315,684,680 | -4.22% |
| 2026-05-27 | 27.23 | 27.44 | 26.13 | 26.33 | 26.19 | qfq | 11,740,529 | 312,744,792 | -4.12% |
| 2026-05-26 | 27.88 | 28.41 | 26.96 | 27.46 | 27.31 | qfq | 14,984,800 | 415,925,841 | -1.05% |
| 2026-05-25 | 28.66 | 28.80 | 27.46 | 27.75 | 27.60 | qfq | 13,104,614 | 366,385,990 | -3.21% |
| 2026-05-22 | 27.54 | 29.80 | 27.33 | 28.67 | 28.51 | qfq | 23,321,809 | 665,179,359 | 5.21% |
| 2026-05-21 | 26.44 | 28.57 | 26.40 | 27.25 | 27.10 | qfq | 18,662,441 | 515,031,741 | 3.77% |
| 2026-05-20 | 26.66 | 27.18 | 26.09 | 26.26 | 26.12 | qfq | 10,477,354 | 277,173,396 | -1.54% |
| 2026-05-19 | 27.50 | 27.67 | 26.30 | 26.67 | 26.52 | qfq | 12,028,297 | 322,649,953 | -2.66% |
| 2026-05-18 | 27.47 | 27.88 | 27.16 | 27.40 | 27.25 | qfq | 12,976,370 | 357,325,556 | -1.79% |
| 2026-05-15 | 27.38 | 28.82 | 27.12 | 27.90 | 27.75 | qfq | 14,773,697 | 412,952,546 | 2.61% |
| 2026-05-14 | 28.75 | 28.80 | 27.13 | 27.19 | 27.04 | qfq | 10,846,050 | 300,649,796 | -4.90% |
| 2026-05-13 | 28.90 | 28.90 | 28.35 | 28.59 | 28.43 | qfq | 7,259,279 | 207,758,755 | -1.31% |
| 2026-05-12 | 29.42 | 29.63 | 28.71 | 28.97 | 28.81 | qfq | 8,652,220 | 251,870,988 | -1.90% |
| 2026-05-11 | 30.26 | 30.33 | 29.33 | 29.53 | 29.37 | qfq | 13,378,728 | 398,327,096 | -2.73% |
| 2026-05-08 | 29.56 | 31.27 | 29.40 | 30.36 | 30.19 | qfq | 15,449,161 | 474,549,506 | 2.33% |
| 2026-05-07 | 28.76 | 30.04 | 28.15 | 29.67 | 29.51 | qfq | 14,258,101 | 417,256,482 | 3.63% |
| 2026-05-06 | 28.83 | 29.15 | 28.31 | 28.63 | 28.47 | qfq | 10,268,396 | 295,119,008 | -1.11% |
| 2026-04-30 | 28.40 | 29.38 | 28.11 | 28.95 | 28.79 | qfq | 10,837,926 | 312,517,740 | 2.01% |
| 2026-04-29 | 28.31 | 29.43 | 27.88 | 28.38 | 28.22 | qfq | 10,502,037 | 301,267,236 | 0.25% |
| 2026-04-28 | 28.61 | 28.75 | 27.80 | 28.31 | 28.16 | qfq | 10,136,846 | 286,842,677 | -1.19% |
| 2026-04-27 | 29.29 | 29.44 | 28.23 | 28.65 | 28.49 | qfq | 17,948,733 | 518,072,636 | 0.53% |
| 2026-04-24 | 29.30 | 29.39 | 28.27 | 28.50 | 28.34 | qfq | 15,512,965 | 444,634,483 | -2.16% |
| 2026-04-23 | 30.49 | 30.49 | 28.82 | 29.13 | 28.97 | qfq | 21,470,548 | 634,890,290 | -4.55% |
| 2026-04-22 | 30.73 | 31.44 | 30.31 | 30.52 | 30.35 | qfq | 20,963,822 | 646,882,936 | -0.68% |
| 2026-04-21 | 30.24 | 31.44 | 29.98 | 30.73 | 30.56 | qfq | 27,649,421 | 847,433,834 | 2.88% |
| 2026-04-20 | 27.74 | 30.88 | 27.70 | 29.87 | 29.71 | qfq | 33,425,428 | 997,779,876 | 7.83% |
| 2026-04-17 | 27.18 | 28.10 | 27.02 | 27.70 | 27.55 | qfq | 12,903,955 | 358,020,088 | 1.84% |
| 2026-04-16 | 26.66 | 27.36 | 26.66 | 27.20 | 27.05 | qfq | 14,713,524 | 398,127,608 | 1.34% |
| 2026-04-15 | 26.33 | 27.71 | 26.32 | 26.84 | 26.69 | qfq | 31,092,964 | 846,205,093 | 3.47% |
| 2026-04-14 | 24.79 | 26.26 | 24.55 | 25.94 | 25.80 | qfq | 19,645,190 | 502,510,487 | 5.66% |
| 2026-04-13 | 24.30 | 24.98 | 24.20 | 24.55 | 24.42 | qfq | 7,615,247 | 187,420,636 | -0.12% |
| 2026-04-10 | 24.24 | 25.20 | 24.13 | 24.58 | 24.45 | qfq | 11,763,985 | 291,375,905 | 2.42% |
| 2026-04-09 | 24.45 | 24.51 | 23.95 | 24.00 | 23.87 | qfq | 8,819,522 | 213,686,466 | -3.34% |
| 2026-04-08 | 23.15 | 24.98 | 23.00 | 24.83 | 24.69 | qfq | 20,482,007 | 495,301,878 | 9.00% |
| 2026-04-07 | 22.70 | 22.91 | 22.30 | 22.78 | 22.66 | qfq | 6,583,806 | 149,266,735 | -0.09% |
| 2026-04-03 | 22.63 | 23.03 | 21.72 | 22.80 | 22.68 | qfq | 9,623,278 | 214,755,087 | 0.88% |
| 2026-04-02 | 22.99 | 23.08 | 22.45 | 22.60 | 22.48 | qfq | 5,696,341 | 129,590,330 | -2.08% |
| 2026-04-01 | 22.75 | 23.15 | 22.60 | 23.08 | 22.95 | qfq | 8,861,910 | 203,207,544 | 3.04% |
| 2026-03-31 | 22.44 | 23.07 | 21.93 | 22.40 | 22.28 | qfq | 10,793,594 | 243,374,961 | -1.41% |
| 2026-03-30 | 21.16 | 22.88 | 21.15 | 22.72 | 22.60 | qfq | 13,835,799 | 308,884,529 | 5.82% |
| 2026-03-27 | 20.77 | 21.65 | 20.66 | 21.47 | 21.35 | qfq | 5,401,268 | 114,892,925 | 1.75% |
| 2026-03-26 | 21.57 | 21.75 | 21.08 | 21.10 | 20.98 | qfq | 5,786,153 | 123,823,269 | -2.18% |
| 2026-03-25 | 21.52 | 21.85 | 21.46 | 21.57 | 21.45 | qfq | 7,268,566 | 157,274,628 | -0.32% |
| 2026-03-24 | 22.07 | 22.20 | 21.11 | 21.64 | 21.52 | qfq | 7,803,358 | 168,460,719 | -0.18% |
| 2026-03-23 | 21.75 | 22.44 | 21.53 | 21.68 | 21.56 | qfq | 10,548,948 | 231,816,244 | 0.05% |
| 2026-03-20 | 22.11 | 22.29 | 21.55 | 21.67 | 21.55 | qfq | 6,337,047 | 139,273,323 | -1.72% |
| 2026-03-19 | 21.63 | 22.52 | 21.60 | 22.05 | 21.93 | qfq | 8,093,900 | 179,105,032 | 0.41% |
| 2026-03-18 | 21.68 | 22.00 | 21.40 | 21.96 | 21.84 | qfq | 4,289,029 | 92,799,759 | 1.90% |
| 2026-03-17 | 21.94 | 22.04 | 21.52 | 21.55 | 21.43 | qfq | 3,272,945 | 71,272,186 | -1.28% |
| 2026-03-16 | 21.90 | 21.90 | 21.57 | 21.83 | 21.71 | qfq | 2,839,158 | 61,703,970 | -0.23% |
| 2026-03-13 | 22.02 | 22.20 | 21.82 | 21.88 | 21.76 | qfq | 3,058,708 | 67,340,086 | -1.00% |
| 2026-03-12 | 22.37 | 22.49 | 22.05 | 22.10 | 21.98 | qfq | 4,066,662 | 90,356,127 | -1.43% |
| 2026-03-11 | 22.48 | 22.68 | 22.40 | 22.42 | 22.30 | qfq | 3,768,423 | 84,829,370 | -0.27% |
| 2026-03-10 | 22.36 | 22.53 | 22.22 | 22.48 | 22.36 | qfq | 4,667,050 | 104,531,109 | 2.32% |
| 2026-03-09 | 21.77 | 22.17 | 21.35 | 21.97 | 21.85 | qfq | 5,748,773 | 124,557,005 | -1.08% |
| 2026-03-06 | 21.81 | 22.36 | 21.65 | 22.21 | 22.09 | qfq | 3,748,882 | 83,042,339 | 1.18% |
| 2026-03-05 | 22.17 | 22.23 | 21.76 | 21.95 | 21.83 | qfq | 4,478,649 | 98,474,428 | 0.78% |
| 2026-03-04 | 21.44 | 22.05 | 21.44 | 21.78 | 21.66 | qfq | 5,895,222 | 128,319,811 | 0.32% |
| 2026-03-03 | 23.02 | 23.26 | 21.71 | 21.71 | 21.59 | qfq | 9,894,968 | 220,455,715 | -5.57% |
| 2026-03-02 | 23.50 | 23.67 | 22.81 | 22.99 | 22.86 | qfq | 8,235,515 | 190,333,231 | -3.85% |
| 2026-02-27 | 24.07 | 24.21 | 23.87 | 23.91 | 23.78 | qfq | 5,613,696 | 134,531,228 | -0.99% |
| 2026-02-26 | 24.49 | 24.52 | 24.00 | 24.15 | 24.02 | qfq | 6,594,229 | 159,444,164 | -1.07% |
| 2026-02-25 | 24.40 | 24.60 | 24.30 | 24.41 | 24.28 | qfq | 5,633,329 | 137,707,513 | 0.08% |
| 2026-02-24 | 25.45 | 25.49 | 24.28 | 24.39 | 24.26 | qfq | 9,713,172 | 238,469,115 | -2.09% |
| 2026-02-13 | 24.49 | 25.18 | 24.41 | 24.91 | 24.77 | qfq | 7,927,246 | 197,429,819 | 1.59% |
| 2026-02-12 | 24.30 | 24.68 | 24.25 | 24.52 | 24.39 | qfq | 5,369,650 | 131,611,440 | 1.16% |
| 2026-02-11 | 24.41 | 24.52 | 24.21 | 24.24 | 24.11 | qfq | 3,527,348 | 85,878,667 | -0.78% |
| 2026-02-10 | 24.20 | 24.64 | 24.06 | 24.43 | 24.30 | qfq | 6,701,011 | 163,535,325 | 0.95% |
| 2026-02-09 | 24.11 | 24.24 | 23.82 | 24.20 | 24.07 | qfq | 5,342,910 | 128,797,582 | 1.85% |
| 2026-02-06 | 23.54 | 24.19 | 23.30 | 23.76 | 23.63 | qfq | 5,576,440 | 133,062,012 | 0.13% |
| 2026-02-05 | 24.19 | 24.32 | 23.71 | 23.73 | 23.60 | qfq | 4,452,094 | 106,358,364 | -2.47% |
| 2026-02-04 | 24.32 | 24.46 | 24.03 | 24.33 | 24.20 | qfq | 4,466,737 | 108,039,579 | -0.04% |
| 2026-02-03 | 24.13 | 24.34 | 23.88 | 24.34 | 24.21 | qfq | 4,650,817 | 112,436,393 | 1.84% |
| 2026-02-02 | 24.31 | 24.63 | 23.86 | 23.90 | 23.77 | qfq | 5,808,806 | 140,891,781 | -1.89% |
| 2026-01-30 | 24.46 | 24.75 | 23.78 | 24.36 | 24.23 | qfq | 6,180,958 | 150,065,446 | -0.41% |
| 2026-01-29 | 25.10 | 25.37 | 24.38 | 24.46 | 24.33 | qfq | 8,075,151 | 200,322,913 | -2.94% |
| 2026-01-28 | 25.75 | 25.89 | 25.15 | 25.20 | 25.06 | qfq | 6,346,683 | 160,810,986 | -2.06% |
| 2026-01-27 | 25.65 | 25.93 | 24.81 | 25.73 | 25.59 | qfq | 8,537,513 | 216,290,663 | -0.16% |
| 2026-01-26 | 26.88 | 27.14 | 25.43 | 25.77 | 25.63 | qfq | 11,730,013 | 306,256,834 | -3.95% |
| 2026-01-23 | 26.50 | 26.97 | 26.43 | 26.83 | 26.68 | qfq | 8,857,493 | 236,961,633 | 0.94% |
| 2026-01-22 | 26.73 | 27.10 | 26.39 | 26.58 | 26.43 | qfq | 8,177,770 | 217,996,155 | -0.34% |
| 2026-01-21 | 26.26 | 26.88 | 26.20 | 26.67 | 26.52 | qfq | 7,415,926 | 197,760,845 | 0.34% |
| 2026-01-20 | 26.75 | 27.30 | 26.31 | 26.58 | 26.43 | qfq | 9,183,635 | 245,746,535 | -0.78% |
| 2026-01-19 | 27.08 | 27.16 | 26.60 | 26.79 | 26.64 | qfq | 11,283,677 | 303,100,561 | -0.48% |
| 2026-01-16 | 25.87 | 27.08 | 25.87 | 26.92 | 26.77 | qfq | 15,939,075 | 424,586,752 | 4.46% |
| 2026-01-15 | 25.81 | 26.09 | 25.56 | 25.77 | 25.63 | qfq | 6,016,513 | 154,849,303 | -0.54% |
| 2026-01-14 | 26.12 | 26.68 | 25.56 | 25.91 | 25.77 | qfq | 12,619,200 | 330,550,434 | -1.18% |
| 2026-01-13 | 27.00 | 27.28 | 26.15 | 26.22 | 26.08 | qfq | 12,056,995 | 320,620,078 | -2.60% |
| 2026-01-12 | 26.44 | 26.95 | 26.12 | 26.92 | 26.77 | qfq | 12,314,773 | 327,612,742 | 2.67% |
| 2026-01-09 | 25.70 | 26.50 | 25.65 | 26.22 | 26.08 | qfq | 10,050,645 | 263,105,644 | 1.83% |
| 2026-01-08 | 25.50 | 25.98 | 25.48 | 25.75 | 25.61 | qfq | 6,890,102 | 177,624,742 | 0.63% |
| 2026-01-07 | 26.13 | 26.17 | 25.50 | 25.59 | 25.45 | qfq | 9,430,134 | 243,135,164 | -1.95% |
| 2026-01-06 | 26.02 | 26.33 | 25.89 | 26.10 | 25.96 | qfq | 8,916,333 | 232,619,755 | 0.31% |
| 2026-01-05 | 26.03 | 26.21 | 25.71 | 26.02 | 25.88 | qfq | 12,481,941 | 324,189,231 | -1.03% |
| 2025-12-31 | 26.54 | 26.56 | 25.92 | 26.29 | 26.15 | qfq | 14,544,505 | 381,940,953 | -0.19% |
| 2025-12-30 | 25.05 | 26.57 | 25.00 | 26.34 | 26.20 | qfq | 20,221,170 | 526,082,272 | 4.28% |
| 2025-12-29 | 24.72 | 25.49 | 24.72 | 25.26 | 25.12 | qfq | 11,089,881 | 279,920,176 | 2.43% |
| 2025-12-26 | 24.66 | 25.31 | 24.46 | 24.66 | 24.53 | qfq | 10,141,549 | 252,183,982 | 0.12% |
| 2025-12-25 | 23.65 | 24.75 | 23.64 | 24.63 | 24.50 | qfq | 10,502,585 | 256,051,243 | 4.28% |
| 2025-12-24 | 23.38 | 23.68 | 23.30 | 23.62 | 23.49 | qfq | 3,049,863 | 71,872,078 | 0.98% |
| 2025-12-23 | 23.49 | 23.66 | 23.31 | 23.39 | 23.26 | qfq | 3,430,923 | 80,477,594 | -0.76% |
| 2025-12-22 | 23.53 | 23.78 | 23.41 | 23.57 | 23.44 | qfq | 4,986,169 | 117,746,515 | 1.33% |
| 2025-12-19 | 22.87 | 23.49 | 22.87 | 23.26 | 23.13 | qfq | 5,049,266 | 117,542,719 | 1.97% |
| 2025-12-18 | 22.77 | 23.32 | 22.61 | 22.81 | 22.69 | qfq | 4,128,951 | 95,069,097 | -0.44% |
| 2025-12-17 | 22.88 | 23.04 | 22.36 | 22.91 | 22.78 | qfq | 4,789,067 | 108,987,787 | 0.57% |
| 2025-12-16 | 23.18 | 23.20 | 22.62 | 22.78 | 22.66 | qfq | 3,689,706 | 84,072,811 | -1.39% |
| 2025-12-15 | 23.40 | 23.60 | 23.04 | 23.10 | 22.97 | qfq | 4,440,003 | 103,173,338 | -2.20% |
| 2025-12-12 | 23.74 | 23.74 | 23.42 | 23.62 | 23.49 | qfq | 5,476,080 | 129,042,998 | -0.25% |
| 2025-12-11 | 24.18 | 24.24 | 23.68 | 23.68 | 23.55 | qfq | 4,148,720 | 99,210,504 | -1.91% |
| 2025-12-10 | 24.30 | 24.35 | 24.01 | 24.14 | 24.01 | qfq | 3,645,628 | 87,980,063 | -0.70% |
| 2025-12-09 | 24.36 | 24.74 | 24.26 | 24.31 | 24.18 | qfq | 4,673,579 | 114,297,619 | -0.73% |
| 2025-12-08 | 24.41 | 24.59 | 24.24 | 24.49 | 24.36 | qfq | 5,422,985 | 132,626,507 | 0.33% |
| 2025-12-05 | 24.10 | 24.44 | 23.80 | 24.41 | 24.28 | qfq | 6,298,465 | 152,583,579 | 1.62% |
| 2025-12-04 | 24.19 | 24.48 | 23.76 | 24.02 | 23.89 | qfq | 7,604,986 | 183,660,771 | 1.74% |
| 2025-12-03 | 23.99 | 24.10 | 23.53 | 23.61 | 23.48 | qfq | 3,010,241 | 71,338,673 | -1.54% |
| 2025-12-02 | 24.34 | 24.36 | 23.92 | 23.98 | 23.85 | qfq | 3,534,070 | 85,096,209 | -1.44% |
| 2025-12-01 | 23.83 | 24.34 | 23.78 | 24.33 | 24.20 | qfq | 4,837,732 | 116,966,095 | 2.01% |
| 2025-11-28 | 23.66 | 23.93 | 23.40 | 23.85 | 23.72 | qfq | 4,164,197 | 98,913,881 | 1.40% |
| 2025-11-27 | 23.52 | 23.87 | 23.49 | 23.52 | 23.39 | qfq | 3,412,200 | 80,693,691 | 0.00% |
| 2025-11-26 | 23.50 | 23.87 | 23.35 | 23.52 | 23.39 | qfq | 3,736,099 | 88,352,409 | 0.13% |
| 2025-11-25 | 23.60 | 23.85 | 23.48 | 23.49 | 23.36 | qfq | 4,123,673 | 97,581,969 | 0.00% |
| 2025-11-24 | 23.16 | 23.60 | 22.90 | 23.49 | 23.36 | qfq | 4,213,230 | 98,148,788 | 1.51% |
| 2025-11-21 | 23.20 | 23.63 | 22.67 | 23.14 | 23.01 | qfq | 6,935,398 | 160,614,237 | -1.11% |
| 2025-11-20 | 23.76 | 23.95 | 23.37 | 23.40 | 23.27 | qfq | 4,172,074 | 98,356,432 | -1.47% |
| 2025-11-19 | 23.94 | 24.17 | 23.60 | 23.75 | 23.62 | qfq | 3,888,182 | 92,690,819 | -1.04% |
| 2025-11-18 | 24.13 | 24.24 | 23.91 | 24.00 | 23.87 | qfq | 3,398,899 | 81,767,576 | -0.87% |
| 2025-11-17 | 24.02 | 24.28 | 23.85 | 24.21 | 24.08 | qfq | 3,393,049 | 81,834,722 | 0.41% |
| 2025-11-14 | 24.32 | 24.48 | 24.11 | 24.11 | 23.98 | qfq | 4,839,884 | 117,442,617 | -1.91% |
| 2025-11-13 | 24.90 | 24.90 | 24.36 | 24.58 | 24.45 | qfq | 4,069,430 | 99,861,386 | 0.12% |
| 2025-11-12 | 24.99 | 25.10 | 24.36 | 24.55 | 24.42 | qfq | 4,849,587 | 119,428,879 | -1.41% |
| 2025-11-11 | 25.20 | 25.44 | 24.80 | 24.90 | 24.76 | qfq | 4,935,921 | 123,888,062 | -0.36% |
| 2025-11-10 | 25.48 | 25.59 | 24.92 | 24.99 | 24.85 | qfq | 6,062,224 | 152,120,103 | -1.92% |
| 2025-11-07 | 26.30 | 26.31 | 25.39 | 25.48 | 25.34 | qfq | 7,543,689 | 193,179,416 | -3.04% |
| 2025-11-06 | 25.58 | 26.37 | 25.50 | 26.28 | 26.14 | qfq | 7,611,262 | 198,300,288 | 2.78% |
| 2025-11-05 | 25.08 | 25.97 | 25.02 | 25.57 | 25.43 | qfq | 4,736,873 | 121,127,717 | 0.27% |
| 2025-11-04 | 25.95 | 26.15 | 25.33 | 25.50 | 25.36 | qfq | 6,167,304 | 157,898,670 | -2.30% |
| 2025-11-03 | 26.26 | 26.39 | 25.78 | 26.10 | 25.96 | qfq | 6,099,749 | 158,981,933 | -0.91% |
| 2025-10-31 | 26.00 | 26.77 | 26.00 | 26.34 | 26.20 | qfq | 6,816,137 | 180,409,363 | 1.31% |
| 2025-10-30 | 26.38 | 26.62 | 25.99 | 26.00 | 25.86 | qfq | 6,994,783 | 183,648,366 | -1.40% |
| 2025-10-29 | 26.30 | 26.54 | 26.21 | 26.37 | 26.23 | qfq | 5,639,643 | 148,485,211 | -0.45% |
| 2025-10-28 | 26.54 | 26.70 | 26.25 | 26.49 | 26.35 | qfq | 7,021,947 | 185,777,632 | 0.11% |
| 2025-10-27 | 26.79 | 26.84 | 26.23 | 26.46 | 26.32 | qfq | 6,811,266 | 180,536,848 | -0.15% |
| 2025-10-24 | 26.29 | 26.54 | 26.11 | 26.50 | 26.36 | qfq | 6,496,443 | 171,186,297 | 1.49% |
| 2025-10-23 | 26.00 | 26.20 | 25.63 | 26.11 | 25.97 | qfq | 5,053,973 | 130,583,265 | 0.12% |
| 2025-10-22 | 26.22 | 26.58 | 25.96 | 26.08 | 25.94 | qfq | 7,931,512 | 208,886,796 | 0.62% |
| 2025-10-21 | 25.65 | 25.99 | 25.25 | 25.92 | 25.78 | qfq | 6,391,262 | 164,532,698 | 1.85% |
| 2025-10-20 | 25.29 | 25.82 | 25.13 | 25.45 | 25.31 | qfq | 7,099,445 | 181,080,644 | 2.00% |
| 2025-10-17 | 26.05 | 26.16 | 24.91 | 24.95 | 24.81 | qfq | 8,334,244 | 211,391,495 | -4.26% |
| 2025-10-16 | 26.39 | 26.59 | 26.00 | 26.06 | 25.92 | qfq | 5,217,645 | 136,732,973 | -2.07% |
| 2025-10-15 | 26.00 | 26.70 | 25.53 | 26.61 | 26.46 | qfq | 8,475,518 | 222,529,468 | 3.10% |
| 2025-10-14 | 27.31 | 27.49 | 25.68 | 25.81 | 25.67 | qfq | 11,622,476 | 307,673,240 | -4.23% |
| 2025-10-13 | 26.05 | 27.10 | 26.00 | 26.95 | 26.80 | qfq | 11,878,337 | 317,276,717 | -3.44% |
| 2025-10-10 | 28.76 | 29.38 | 27.82 | 27.91 | 27.76 | qfq | 11,991,480 | 341,797,092 | -3.46% |
| 2025-10-09 | 29.09 | 29.22 | 28.32 | 28.91 | 28.75 | qfq | 11,650,907 | 336,928,659 | -0.62% |
| 2025-09-30 | 29.37 | 29.49 | 29.06 | 29.09 | 28.93 | qfq | 9,256,800 | 270,535,537 | -0.95% |
| 2025-09-29 | 28.54 | 29.43 | 28.48 | 29.37 | 29.21 | qfq | 10,509,547 | 305,432,124 | 2.91% |
| 2025-09-26 | 29.22 | 29.50 | 28.51 | 28.54 | 28.38 | qfq | 10,546,820 | 305,877,442 | -2.93% |
| 2025-09-25 | 29.55 | 30.08 | 29.20 | 29.40 | 29.24 | qfq | 13,348,135 | 394,882,430 | -0.47% |
| 2025-09-24 | 28.59 | 29.69 | 28.22 | 29.54 | 29.35 | qfq | 15,538,734 | 452,422,744 | 2.82% |
| 2025-09-23 | 29.19 | 29.46 | 27.82 | 28.73 | 28.54 | qfq | 15,754,718 | 450,865,909 | -1.95% |
| 2025-09-22 | 29.04 | 29.55 | 28.98 | 29.30 | 29.11 | qfq | 13,772,158 | 403,065,442 | 0.31% |
| 2025-09-19 | 30.12 | 30.28 | 28.96 | 29.21 | 29.02 | qfq | 24,500,343 | 721,577,010 | -4.39% |
| 2025-09-18 | 31.05 | 32.15 | 29.77 | 30.55 | 30.35 | qfq | 41,168,338 | 1,274,226,058 | -1.67% |
| 2025-09-17 | 30.80 | 31.62 | 30.31 | 31.07 | 30.87 | qfq | 37,860,790 | 1,170,120,533 | 2.10% |
| 2025-09-16 | 28.93 | 30.49 | 28.93 | 30.43 | 30.23 | qfq | 33,386,412 | 996,765,699 | 5.29% |
| 2025-09-15 | 29.03 | 29.67 | 28.81 | 28.90 | 28.71 | qfq | 18,122,224 | 529,048,234 | -0.48% |
| 2025-09-12 | 29.65 | 30.10 | 29.01 | 29.04 | 28.85 | qfq | 24,402,402 | 718,560,000 | -1.39% |
| 2025-09-11 | 27.86 | 29.59 | 27.74 | 29.45 | 29.26 | qfq | 29,577,980 | 852,496,009 | 5.44% |
| 2025-09-10 | 28.21 | 28.78 | 27.92 | 27.93 | 27.75 | qfq | 15,657,342 | 442,259,278 | -1.31% |
| 2025-09-09 | 28.48 | 28.67 | 27.93 | 28.30 | 28.12 | qfq | 15,885,420 | 448,289,837 | -0.74% |
| 2025-09-08 | 27.13 | 28.98 | 26.95 | 28.51 | 28.33 | qfq | 29,075,435 | 821,083,190 | 5.63% |
| 2025-09-05 | 26.12 | 27.07 | 26.00 | 26.99 | 26.82 | qfq | 14,634,086 | 391,038,907 | 3.29% |
| 2025-09-04 | 27.90 | 28.23 | 25.58 | 26.13 | 25.96 | qfq | 19,633,101 | 526,496,055 | -5.39% |
| 2025-09-03 | 28.47 | 28.65 | 27.30 | 27.62 | 27.44 | qfq | 24,025,148 | 670,491,605 | -2.99% |
| 2025-09-02 | 27.23 | 29.02 | 25.90 | 28.47 | 28.29 | qfq | 38,904,711 | 1,076,365,169 | 5.33% |
| 2025-09-01 | 27.25 | 27.58 | 26.76 | 27.03 | 26.86 | qfq | 11,244,499 | 304,318,301 | -0.95% |
| 2025-08-29 | 27.32 | 27.76 | 26.71 | 27.29 | 27.11 | qfq | 13,183,523 | 358,918,736 | -0.11% |
| 2025-08-28 | 27.00 | 27.38 | 26.21 | 27.32 | 27.14 | qfq | 17,070,697 | 459,689,612 | 0.63% |
| 2025-08-27 | 27.87 | 28.38 | 27.14 | 27.15 | 26.97 | qfq | 16,513,573 | 460,743,101 | -2.69% |
| 2025-08-26 | 28.19 | 28.30 | 27.81 | 27.90 | 27.72 | qfq | 14,176,801 | 397,294,855 | -1.73% |
| 2025-08-25 | 28.57 | 28.99 | 28.08 | 28.39 | 28.21 | qfq | 22,406,475 | 639,154,567 | 0.11% |
| 2025-08-22 | 28.14 | 28.46 | 28.01 | 28.36 | 28.18 | qfq | 15,715,538 | 443,896,105 | 0.39% |
| 2025-08-21 | 28.52 | 28.86 | 28.00 | 28.25 | 28.07 | qfq | 19,274,978 | 547,242,257 | -0.95% |
| 2025-08-20 | 28.08 | 28.69 | 27.90 | 28.52 | 28.34 | qfq | 21,539,594 | 609,868,030 | 0.74% |
| 2025-08-19 | 27.23 | 28.76 | 26.58 | 28.31 | 28.13 | qfq | 33,067,230 | 920,396,311 | 4.08% |
| 2025-08-18 | 27.47 | 27.58 | 26.88 | 27.20 | 27.02 | qfq | 21,407,577 | 583,259,628 | 0.18% |
| 2025-08-15 | 26.16 | 27.19 | 26.12 | 27.15 | 26.97 | qfq | 18,160,601 | 488,607,119 | 3.51% |
| 2025-08-14 | 26.80 | 26.93 | 25.81 | 26.23 | 26.06 | qfq | 13,582,447 | 357,637,366 | -2.09% |
| 2025-08-13 | 26.40 | 26.99 | 26.27 | 26.79 | 26.62 | qfq | 13,988,636 | 372,354,047 | 1.67% |
| 2025-08-12 | 26.44 | 26.56 | 26.06 | 26.35 | 26.18 | qfq | 9,209,394 | 242,175,005 | -0.30% |
| 2025-08-11 | 26.58 | 26.75 | 26.31 | 26.43 | 26.26 | qfq | 10,445,100 | 276,730,203 | 0.30% |
| 2025-08-08 | 26.58 | 26.78 | 26.23 | 26.35 | 26.18 | qfq | 11,114,545 | 293,774,224 | -1.42% |
| 2025-08-07 | 27.00 | 27.00 | 26.51 | 26.73 | 26.56 | qfq | 16,044,374 | 428,752,634 | -1.22% |
| 2025-08-06 | 26.02 | 27.19 | 25.87 | 27.06 | 26.88 | qfq | 25,661,371 | 685,781,100 | 4.04% |
| 2025-08-05 | 25.77 | 26.07 | 25.67 | 26.01 | 25.84 | qfq | 14,601,917 | 378,282,450 | 0.97% |
| 2025-08-04 | 24.62 | 25.79 | 24.52 | 25.76 | 25.59 | qfq | 15,209,711 | 386,155,729 | 3.75% |
| 2025-08-01 | 24.72 | 25.51 | 24.61 | 24.83 | 24.67 | qfq | 9,203,648 | 229,802,674 | 0.16% |
| 2025-07-31 | 24.67 | 25.59 | 24.67 | 24.79 | 24.63 | qfq | 12,566,034 | 315,731,097 | 0.08% |
| 2025-07-30 | 25.26 | 25.26 | 24.58 | 24.77 | 24.61 | qfq | 9,954,536 | 247,370,335 | -2.25% |
| 2025-07-29 | 25.41 | 25.45 | 25.07 | 25.34 | 25.18 | qfq | 8,779,133 | 221,508,427 | -0.63% |
| 2025-07-28 | 25.53 | 25.92 | 25.40 | 25.50 | 25.33 | qfq | 7,789,035 | 199,220,900 | -0.27% |
| 2025-07-25 | 25.58 | 25.75 | 25.31 | 25.57 | 25.40 | qfq | 7,118,133 | 181,317,104 | -0.31% |
| 2025-07-24 | 25.40 | 25.88 | 25.40 | 25.65 | 25.48 | qfq | 10,228,048 | 262,510,670 | 1.46% |
| 2025-07-23 | 25.43 | 25.55 | 25.04 | 25.28 | 25.12 | qfq | 10,555,396 | 267,138,816 | -1.06% |
| 2025-07-22 | 25.91 | 26.20 | 25.45 | 25.55 | 25.38 | qfq | 14,774,572 | 380,630,090 | -1.39% |
| 2025-07-21 | 25.71 | 26.59 | 25.40 | 25.91 | 25.74 | qfq | 22,386,232 | 582,138,313 | 2.74% |
| 2025-07-18 | 25.33 | 25.52 | 25.06 | 25.22 | 25.06 | qfq | 10,880,412 | 274,511,457 | -0.67% |
| 2025-07-17 | 25.18 | 25.75 | 24.87 | 25.39 | 25.23 | qfq | 17,298,285 | 439,563,860 | 1.20% |
| 2025-07-16 | 24.71 | 25.28 | 24.51 | 25.09 | 24.93 | qfq | 19,011,078 | 475,878,580 | 1.66% |
| 2025-07-15 | 24.63 | 24.74 | 24.37 | 24.68 | 24.52 | qfq | 12,032,248 | 295,758,788 | 0.20% |
| 2025-07-14 | 24.19 | 24.80 | 23.95 | 24.63 | 24.47 | qfq | 17,106,473 | 418,729,990 | 2.97% |
| 2025-07-11 | 23.30 | 24.20 | 23.13 | 23.92 | 23.77 | qfq | 12,699,224 | 302,009,564 | 2.31% |
| 2025-07-10 | 23.33 | 23.52 | 23.10 | 23.38 | 23.23 | qfq | 6,243,574 | 145,430,379 | -0.21% |
| 2025-07-09 | 23.85 | 24.43 | 23.41 | 23.43 | 23.28 | qfq | 12,548,195 | 300,339,726 | -1.31% |
| 2025-07-08 | 23.09 | 23.75 | 23.05 | 23.74 | 23.59 | qfq | 7,669,005 | 180,358,466 | 2.82% |
| 2025-07-07 | 23.50 | 23.50 | 23.05 | 23.09 | 22.94 | qfq | 6,798,649 | 157,583,396 | -2.12% |
| 2025-07-04 | 23.81 | 23.98 | 23.41 | 23.59 | 23.44 | qfq | 6,866,813 | 162,388,789 | -1.63% |
| 2025-07-03 | 23.87 | 24.27 | 23.80 | 23.98 | 23.82 | qfq | 5,854,185 | 140,553,077 | 0.04% |
| 2025-07-02 | 24.50 | 24.51 | 23.80 | 23.97 | 23.81 | qfq | 8,253,412 | 198,755,586 | -2.76% |
| 2025-07-01 | 24.51 | 24.70 | 24.25 | 24.65 | 24.49 | qfq | 7,566,829 | 185,265,905 | 0.33% |
| 2025-06-30 | 24.32 | 24.65 | 24.21 | 24.57 | 24.41 | qfq | 8,568,569 | 209,716,484 | 0.74% |
| 2025-06-27 | 24.62 | 24.79 | 24.25 | 24.39 | 24.09 | qfq | 8,160,636 | 199,646,662 | -0.37% |
| 2025-06-26 | 24.90 | 25.09 | 24.44 | 24.48 | 24.18 | qfq | 10,793,674 | 267,593,427 | -1.69% |
| 2025-06-25 | 24.65 | 24.90 | 24.46 | 24.90 | 24.60 | qfq | 14,066,471 | 347,354,854 | 1.30% |
| 2025-06-24 | 23.36 | 24.63 | 23.25 | 24.58 | 24.28 | qfq | 18,265,245 | 442,343,127 | 6.13% |
| 2025-06-23 | 22.69 | 23.25 | 22.66 | 23.16 | 22.88 | qfq | 5,978,336 | 137,910,365 | 0.61% |
| 2025-06-20 | 23.71 | 23.80 | 23.01 | 23.02 | 22.74 | qfq | 9,616,469 | 223,743,213 | -3.44% |
| 2025-06-19 | 23.55 | 24.44 | 23.53 | 23.84 | 23.55 | qfq | 15,240,604 | 367,203,387 | 0.68% |
| 2025-06-18 | 23.59 | 23.81 | 23.31 | 23.68 | 23.39 | qfq | 5,839,019 | 137,470,358 | 0.38% |
| 2025-06-17 | 23.77 | 23.86 | 23.52 | 23.59 | 23.30 | qfq | 5,706,427 | 134,835,397 | -0.76% |
| 2025-06-16 | 23.62 | 23.90 | 23.60 | 23.77 | 23.48 | qfq | 5,062,863 | 120,358,736 | 0.08% |
| 2025-06-13 | 23.98 | 24.15 | 23.38 | 23.75 | 23.46 | qfq | 10,694,649 | 253,713,299 | -1.66% |
| 2025-06-12 | 24.11 | 24.43 | 23.90 | 24.15 | 23.86 | qfq | 6,634,795 | 160,746,733 | -0.49% |
| 2025-06-11 | 24.25 | 24.52 | 24.17 | 24.27 | 23.97 | qfq | 7,323,345 | 178,072,778 | 0.17% |
| 2025-06-10 | 24.67 | 24.75 | 23.67 | 24.23 | 23.93 | qfq | 13,330,871 | 321,786,055 | -1.74% |
| 2025-06-09 | 24.47 | 24.99 | 24.42 | 24.66 | 24.36 | qfq | 11,873,741 | 293,366,942 | 1.15% |
| 2025-06-06 | 24.69 | 24.77 | 24.27 | 24.38 | 24.08 | qfq | 7,725,157 | 188,803,231 | -1.73% |
| 2025-06-05 | 24.26 | 25.09 | 23.90 | 24.81 | 24.51 | qfq | 12,875,876 | 315,759,856 | 2.31% |
| 2025-06-04 | 24.00 | 24.54 | 24.00 | 24.25 | 23.95 | qfq | 6,856,764 | 166,602,467 | 0.79% |
| 2025-06-03 | 24.00 | 24.28 | 23.90 | 24.06 | 23.77 | qfq | 7,701,766 | 185,568,147 | -0.50% |
| 2025-05-30 | 24.85 | 24.85 | 24.07 | 24.18 | 23.89 | qfq | 10,838,757 | 263,443,582 | -3.24% |
| 2025-05-29 | 24.89 | 25.35 | 24.78 | 24.99 | 24.69 | qfq | 9,617,923 | 241,088,077 | 0.44% |
| 2025-05-28 | 25.01 | 25.30 | 24.64 | 24.88 | 24.58 | qfq | 6,974,429 | 173,915,256 | -0.08% |
| 2025-05-27 | 25.57 | 25.57 | 24.85 | 24.90 | 24.60 | qfq | 8,615,653 | 215,586,254 | -2.81% |
| 2025-05-26 | 25.55 | 25.74 | 25.19 | 25.62 | 25.31 | qfq | 7,461,803 | 189,960,633 | 0.00% |
| 2025-05-23 | 25.52 | 26.54 | 25.45 | 25.62 | 25.31 | qfq | 12,883,801 | 334,732,642 | 0.00% |
| 2025-05-22 | 26.00 | 26.23 | 25.59 | 25.62 | 25.31 | qfq | 6,401,760 | 165,652,524 | -1.61% |
| 2025-05-21 | 26.35 | 26.55 | 25.66 | 26.04 | 25.72 | qfq | 10,100,194 | 262,554,337 | -1.21% |
| 2025-05-20 | 26.42 | 26.88 | 26.02 | 26.36 | 26.04 | qfq | 9,140,165 | 241,852,472 | -0.60% |
| 2025-05-19 | 27.15 | 27.33 | 25.95 | 26.52 | 26.20 | qfq | 13,183,612 | 347,232,313 | -2.25% |
| 2025-05-16 | 26.78 | 27.94 | 26.60 | 27.13 | 26.80 | qfq | 15,136,718 | 416,149,713 | 0.63% |
| 2025-05-15 | 27.70 | 27.70 | 26.81 | 26.96 | 26.63 | qfq | 13,093,750 | 354,743,345 | -2.85% |
| 2025-05-14 | 28.21 | 28.52 | 27.55 | 27.75 | 27.41 | qfq | 15,788,257 | 440,936,025 | -2.19% |
| 2025-05-13 | 29.29 | 29.34 | 28.26 | 28.37 | 28.02 | qfq | 15,667,197 | 449,068,904 | -1.63% |
| 2025-05-12 | 28.10 | 29.05 | 28.05 | 28.84 | 28.49 | qfq | 21,749,808 | 622,693,334 | 4.19% |
| 2025-05-09 | 28.30 | 28.50 | 27.14 | 27.68 | 27.34 | qfq | 14,458,802 | 400,352,099 | -2.77% |
| 2025-05-08 | 27.98 | 28.95 | 27.83 | 28.47 | 28.12 | qfq | 17,568,721 | 500,243,125 | 1.28% |
| 2025-05-07 | 29.00 | 29.05 | 27.58 | 28.11 | 27.77 | qfq | 19,844,419 | 561,374,506 | -1.54% |
| 2025-05-06 | 28.10 | 28.71 | 27.60 | 28.55 | 28.20 | qfq | 19,771,807 | 558,716,439 | 2.77% |
| 2025-04-30 | 27.06 | 28.22 | 26.79 | 27.78 | 27.44 | qfq | 19,970,026 | 549,583,657 | 2.93% |
| 2025-04-29 | 25.98 | 27.26 | 25.81 | 26.99 | 26.66 | qfq | 15,238,498 | 407,910,596 | 3.13% |
| 2025-04-28 | 26.51 | 26.89 | 25.98 | 26.17 | 25.85 | qfq | 10,496,652 | 276,079,493 | -2.64% |
| 2025-04-25 | 26.94 | 27.30 | 26.44 | 26.88 | 26.55 | qfq | 12,818,885 | 345,689,476 | -0.22% |
| 2025-04-24 | 27.45 | 28.24 | 26.80 | 26.94 | 26.61 | qfq | 20,042,511 | 549,597,038 | -1.57% |
| 2025-04-23 | 26.30 | 27.74 | 26.20 | 27.37 | 27.04 | qfq | 25,445,252 | 686,316,615 | 6.75% |
| 2025-04-22 | 26.14 | 26.35 | 25.60 | 25.64 | 25.33 | qfq | 11,882,792 | 308,118,969 | -2.88% |
| 2025-04-21 | 25.20 | 26.49 | 24.50 | 26.40 | 26.08 | qfq | 19,895,726 | 507,840,204 | 1.62% |
| 2025-04-18 | 25.83 | 26.15 | 25.47 | 25.98 | 25.66 | qfq | 8,319,015 | 214,484,790 | 0.31% |
| 2025-04-17 | 26.20 | 26.60 | 25.90 | 25.90 | 25.58 | qfq | 8,457,181 | 221,579,459 | -1.56% |
| 2025-04-16 | 26.65 | 26.97 | 25.98 | 26.31 | 25.99 | qfq | 11,463,874 | 303,130,287 | -2.30% |
| 2025-04-15 | 26.91 | 27.31 | 26.45 | 26.93 | 26.60 | qfq | 15,585,314 | 418,686,915 | 0.00% |
| 2025-04-14 | 26.50 | 27.79 | 26.21 | 26.93 | 26.60 | qfq | 21,792,505 | 589,546,069 | 4.18% |
| 2025-04-11 | 24.71 | 26.53 | 24.60 | 25.85 | 25.54 | qfq | 24,357,952 | 630,699,359 | 3.48% |
| 2025-04-10 | 25.47 | 26.24 | 24.80 | 24.98 | 24.68 | qfq | 24,321,634 | 618,646,814 | 5.27% |
| 2025-04-09 | 22.70 | 24.07 | 20.80 | 23.73 | 23.44 | qfq | 25,374,579 | 581,173,729 | 1.93% |
| 2025-04-08 | 23.20 | 24.10 | 22.41 | 23.28 | 23.00 | qfq | 24,678,797 | 574,207,813 | 2.46% |
| 2025-04-07 | 24.00 | 25.79 | 22.72 | 22.72 | 22.44 | qfq | 25,346,522 | 606,543,503 | -20.00% |
| 2025-04-03 | 28.73 | 29.73 | 28.24 | 28.40 | 28.05 | qfq | 12,936,368 | 372,237,181 | -2.84% |
| 2025-04-02 | 29.29 | 29.85 | 28.98 | 29.23 | 28.87 | qfq | 17,293,027 | 507,626,879 | 0.10% |
| 2025-04-01 | 31.19 | 31.32 | 29.11 | 29.20 | 28.84 | qfq | 20,778,378 | 621,720,831 | -6.05% |
| 2025-03-31 | 31.90 | 32.33 | 29.80 | 31.08 | 30.70 | qfq | 21,548,049 | 657,912,142 | -4.95% |
| 2025-03-28 | 33.11 | 34.17 | 32.50 | 32.70 | 32.30 | qfq | 15,183,894 | 502,756,821 | -1.98% |
| 2025-03-27 | 33.70 | 34.56 | 33.20 | 33.36 | 32.95 | qfq | 20,793,890 | 704,382,961 | -2.20% |
| 2025-03-26 | 31.31 | 35.08 | 31.31 | 34.11 | 33.69 | qfq | 37,384,883 | 1,255,035,825 | 6.56% |
| 2025-03-25 | 32.35 | 33.52 | 31.40 | 32.01 | 31.62 | qfq | 21,531,489 | 702,067,061 | -1.39% |
| 2025-03-24 | 31.20 | 32.49 | 31.00 | 32.46 | 32.06 | qfq | 18,334,781 | 580,940,347 | 3.47% |
| 2025-03-21 | 32.98 | 33.15 | 31.02 | 31.37 | 30.99 | qfq | 20,742,140 | 659,048,256 | -6.53% |
| 2025-03-20 | 33.02 | 34.38 | 32.50 | 33.56 | 33.15 | qfq | 21,272,623 | 713,472,645 | 0.54% |
| 2025-03-19 | 33.40 | 34.44 | 32.62 | 33.38 | 32.97 | qfq | 18,781,053 | 629,947,867 | -0.65% |
| 2025-03-18 | 33.45 | 33.95 | 32.68 | 33.60 | 33.19 | qfq | 18,236,803 | 608,086,203 | -0.12% |
| 2025-03-17 | 32.92 | 34.00 | 32.23 | 33.64 | 33.23 | qfq | 20,635,548 | 686,101,572 | 2.19% |
| 2025-03-14 | 31.60 | 33.55 | 31.20 | 32.92 | 32.52 | qfq | 22,190,904 | 718,576,108 | 4.14% |
| 2025-03-13 | 33.90 | 33.90 | 31.19 | 31.61 | 31.23 | qfq | 25,737,182 | 826,320,942 | -7.06% |
| 2025-03-12 | 34.66 | 35.16 | 33.88 | 34.01 | 33.60 | qfq | 21,430,623 | 737,484,591 | -1.42% |
| 2025-03-11 | 35.00 | 36.20 | 33.43 | 34.50 | 34.08 | qfq | 28,215,080 | 975,365,066 | -4.88% |
| 2025-03-10 | 36.71 | 37.13 | 35.75 | 36.27 | 35.83 | qfq | 22,545,284 | 821,010,354 | -1.23% |
| 2025-03-07 | 34.80 | 36.87 | 34.60 | 36.72 | 36.27 | qfq | 31,591,326 | 1,129,632,603 | 4.32% |
| 2025-03-06 | 35.60 | 36.10 | 34.80 | 35.20 | 34.77 | qfq | 28,581,651 | 1,011,930,404 | -0.62% |
| 2025-03-05 | 33.07 | 35.60 | 33.05 | 35.42 | 34.99 | qfq | 28,129,937 | 970,195,327 | 5.83% |
| 2025-03-04 | 31.79 | 34.73 | 31.71 | 33.47 | 33.06 | qfq | 27,651,684 | 927,617,883 | 4.27% |
| 2025-03-03 | 32.64 | 33.45 | 31.61 | 32.10 | 31.71 | qfq | 24,206,982 | 784,735,608 | -1.98% |
| 2025-02-28 | 35.80 | 35.85 | 32.32 | 32.75 | 32.35 | qfq | 36,040,423 | 1,209,890,147 | -11.17% |
| 2025-02-27 | 35.06 | 37.49 | 34.80 | 36.87 | 36.42 | qfq | 41,652,563 | 1,513,677,143 | 4.12% |
| 2025-02-26 | 33.33 | 39.20 | 33.33 | 35.41 | 34.98 | qfq | 49,892,717 | 1,792,529,628 | 5.11% |
| 2025-02-25 | 33.10 | 34.70 | 32.90 | 33.69 | 33.28 | qfq | 35,076,955 | 1,186,062,261 | -2.32% |
| 2025-02-24 | 32.80 | 35.39 | 31.28 | 34.49 | 34.07 | qfq | 41,386,065 | 1,393,730,558 | 5.18% |
| 2025-02-21 | 32.08 | 33.63 | 31.70 | 32.79 | 32.39 | qfq | 39,880,118 | 1,293,713,556 | 0.28% |
| 2025-02-20 | 31.49 | 33.74 | 31.00 | 32.70 | 32.30 | qfq | 51,531,362 | 1,673,891,469 | 2.89% |
| 2025-02-19 | 28.00 | 32.00 | 27.83 | 31.78 | 31.39 | qfq | 50,447,502 | 1,554,920,796 | 12.42% |
| 2025-02-18 | 27.90 | 29.09 | 27.47 | 28.27 | 27.93 | qfq | 26,928,040 | 763,600,498 | 1.04% |
| 2025-02-17 | 26.72 | 28.04 | 26.50 | 27.98 | 27.64 | qfq | 22,794,576 | 625,961,365 | 4.01% |
| 2025-02-14 | 27.31 | 28.12 | 26.70 | 26.90 | 26.57 | qfq | 22,034,229 | 602,659,986 | -2.57% |
| 2025-02-13 | 29.35 | 29.81 | 27.50 | 27.61 | 27.27 | qfq | 29,251,367 | 828,176,430 | -6.06% |
| 2025-02-12 | 28.47 | 30.20 | 28.20 | 29.39 | 29.03 | qfq | 29,192,158 | 859,805,326 | 1.03% |
| 2025-02-11 | 28.50 | 29.22 | 27.91 | 29.09 | 28.74 | qfq | 28,525,864 | 817,580,518 | 1.86% |
| 2025-02-10 | 29.03 | 29.23 | 28.11 | 28.56 | 28.21 | qfq | 26,190,704 | 747,838,179 | -2.29% |
| 2025-02-07 | 29.37 | 30.20 | 28.40 | 29.23 | 28.87 | qfq | 40,157,220 | 1,181,023,944 | -0.37% |
| 2025-02-06 | 26.78 | 29.89 | 26.70 | 29.34 | 28.98 | qfq | 35,674,331 | 1,030,952,479 | 8.31% |
| 2025-02-05 | 26.70 | 27.85 | 26.09 | 27.09 | 26.76 | qfq | 27,550,416 | 746,493,139 | 3.16% |
| 2025-01-27 | 28.20 | 28.25 | 26.11 | 26.26 | 25.94 | qfq | 29,324,657 | 784,399,442 | -7.89% |
| 2025-01-24 | 27.26 | 28.84 | 27.07 | 28.51 | 28.16 | qfq | 29,359,442 | 823,388,821 | 3.18% |
| 2025-01-23 | 27.42 | 28.97 | 26.76 | 27.63 | 27.29 | qfq | 36,600,481 | 1,016,058,937 | 1.62% |
| 2025-01-22 | 27.31 | 27.77 | 26.75 | 27.19 | 26.86 | qfq | 24,072,332 | 654,644,871 | -2.19% |
| 2025-01-21 | 26.33 | 28.28 | 25.87 | 27.80 | 27.46 | qfq | 40,171,596 | 1,089,626,666 | 6.64% |
| 2025-01-20 | 26.50 | 26.73 | 25.88 | 26.07 | 25.75 | qfq | 20,970,348 | 551,240,012 | 0.04% |
| 2025-01-17 | 26.36 | 26.90 | 25.82 | 26.06 | 25.74 | qfq | 21,853,139 | 572,345,534 | -1.51% |
| 2025-01-16 | 26.80 | 27.58 | 26.00 | 26.46 | 26.14 | qfq | 33,002,092 | 880,359,152 | -1.53% |
| 2025-01-15 | 26.50 | 27.10 | 25.95 | 26.87 | 26.54 | qfq | 39,269,368 | 1,041,074,498 | 1.05% |
| 2025-01-14 | 24.41 | 26.71 | 23.80 | 26.59 | 26.27 | qfq | 43,459,876 | 1,110,275,289 | 10.65% |
| 2025-01-13 | 23.86 | 25.18 | 23.74 | 24.03 | 23.74 | qfq | 34,419,551 | 842,173,923 | -1.15% |
| 2025-01-10 | 23.29 | 25.64 | 23.12 | 24.31 | 24.01 | qfq | 44,261,578 | 1,092,586,101 | 3.27% |
| 2025-01-09 | 22.02 | 24.25 | 22.01 | 23.54 | 23.25 | qfq | 33,264,758 | 768,685,809 | 5.80% |
| 2025-01-08 | 21.13 | 22.70 | 20.77 | 22.25 | 21.98 | qfq | 22,369,345 | 487,127,351 | 4.02% |
| 2025-01-07 | 20.81 | 21.40 | 20.71 | 21.39 | 21.13 | qfq | 11,587,366 | 244,282,984 | 2.84% |
| 2025-01-06 | 21.22 | 21.54 | 20.49 | 20.80 | 20.55 | qfq | 13,544,309 | 283,818,509 | -2.76% |
| 2025-01-03 | 22.79 | 22.95 | 21.10 | 21.39 | 21.13 | qfq | 18,246,725 | 397,672,828 | -6.02% |
| 2025-01-02 | 22.75 | 23.81 | 22.27 | 22.76 | 22.48 | qfq | 17,711,464 | 407,526,008 | -0.83% |
| 2024-12-31 | 23.50 | 24.04 | 22.90 | 22.95 | 22.67 | qfq | 16,171,413 | 378,656,654 | -2.51% |
| 2024-12-30 | 23.42 | 24.13 | 22.60 | 23.54 | 23.25 | qfq | 16,271,562 | 380,199,508 | -1.09% |
| 2024-12-27 | 25.30 | 25.43 | 23.68 | 23.80 | 23.51 | qfq | 33,446,858 | 819,015,227 | -6.96% |
| 2024-12-26 | 25.08 | 26.48 | 25.02 | 25.58 | 25.27 | qfq | 29,353,154 | 758,406,117 | -0.16% |
| 2024-12-25 | 25.01 | 26.09 | 24.45 | 25.62 | 25.31 | qfq | 32,222,334 | 817,147,131 | 3.10% |
| 2024-12-24 | 24.50 | 25.16 | 24.20 | 24.85 | 24.55 | qfq | 22,348,135 | 552,496,513 | 3.58% |
| 2024-12-23 | 25.00 | 25.00 | 23.75 | 23.99 | 23.70 | qfq | 19,982,930 | 486,517,305 | -4.38% |
| 2024-12-20 | 23.67 | 25.31 | 23.67 | 25.09 | 24.78 | qfq | 31,528,617 | 777,126,523 | 6.18% |
| 2024-12-19 | 23.50 | 24.30 | 23.46 | 23.63 | 23.34 | qfq | 24,089,821 | 574,548,704 | -1.91% |
| 2024-12-18 | 24.13 | 24.55 | 23.86 | 24.09 | 23.80 | qfq | 16,248,447 | 392,414,984 | 0.46% |
| 2024-12-17 | 24.88 | 25.12 | 23.86 | 23.98 | 23.69 | qfq | 25,061,247 | 606,064,015 | -4.46% |
| 2024-12-16 | 25.30 | 26.19 | 24.60 | 25.10 | 24.79 | qfq | 22,714,702 | 573,202,795 | -1.95% |
| 2024-12-13 | 25.61 | 26.96 | 25.30 | 25.60 | 25.29 | qfq | 34,515,458 | 903,923,836 | -1.12% |
| 2024-12-12 | 25.93 | 27.06 | 25.61 | 25.89 | 25.57 | qfq | 28,263,560 | 738,230,788 | -2.19% |
| 2024-12-11 | 26.54 | 27.34 | 25.16 | 26.47 | 26.15 | qfq | 35,970,074 | 946,126,645 | -3.75% |
| 2024-12-10 | 26.90 | 29.08 | 26.10 | 27.50 | 27.17 | qfq | 53,984,843 | 1,489,413,912 | 5.69% |
| 2024-12-09 | 24.14 | 27.20 | 24.11 | 26.02 | 25.70 | qfq | 54,755,834 | 1,396,391,756 | 5.22% |
| 2024-12-06 | 25.76 | 25.87 | 24.10 | 24.73 | 24.43 | qfq | 59,526,275 | 1,469,859,659 | -3.92% |
| 2024-12-05 | 23.15 | 27.96 | 22.88 | 25.74 | 25.43 | qfq | 72,994,293 | 1,854,165,851 | 10.47% |
| 2024-12-04 | 22.03 | 24.24 | 21.89 | 23.30 | 23.02 | qfq | 53,526,123 | 1,240,358,708 | 4.53% |
| 2024-12-03 | 22.28 | 23.25 | 21.78 | 22.29 | 22.02 | qfq | 49,172,945 | 1,106,871,159 | -0.76% |
| 2024-12-02 | 21.06 | 23.10 | 20.59 | 22.46 | 22.19 | qfq | 61,313,593 | 1,343,296,267 | 9.14% |
| 2024-11-29 | 18.79 | 21.40 | 18.70 | 20.58 | 20.33 | qfq | 43,074,864 | 866,564,401 | 10.11% |
| 2024-11-28 | 19.09 | 19.26 | 18.53 | 18.69 | 18.46 | qfq | 16,071,415 | 303,499,980 | -3.06% |
| 2024-11-27 | 19.00 | 19.39 | 18.16 | 19.28 | 19.05 | qfq | 20,571,906 | 384,018,056 | 1.05% |
| 2024-11-26 | 20.80 | 20.89 | 19.08 | 19.08 | 18.85 | qfq | 27,988,913 | 556,187,013 | -9.66% |
| 2024-11-25 | 20.40 | 21.23 | 19.92 | 21.12 | 20.86 | qfq | 21,810,811 | 450,795,718 | 3.23% |
| 2024-11-22 | 20.77 | 21.65 | 20.45 | 20.46 | 20.21 | qfq | 29,957,242 | 633,739,343 | -2.71% |
| 2024-11-21 | 21.01 | 22.14 | 20.79 | 21.03 | 20.77 | qfq | 31,020,660 | 663,824,911 | -1.31% |
| 2024-11-20 | 20.77 | 21.80 | 20.44 | 21.31 | 21.05 | qfq | 32,302,871 | 690,009,104 | 1.48% |
| 2024-11-19 | 19.28 | 21.00 | 19.28 | 21.00 | 20.74 | qfq | 30,108,464 | 610,089,925 | 9.72% |
| 2024-11-18 | 19.56 | 20.07 | 18.82 | 19.14 | 18.91 | qfq | 15,048,420 | 292,573,546 | -1.80% |
| 2024-11-15 | 20.50 | 20.67 | 19.47 | 19.49 | 19.25 | qfq | 19,058,746 | 382,592,755 | -5.16% |
| 2024-11-14 | 21.76 | 21.95 | 20.43 | 20.55 | 20.30 | qfq | 23,467,746 | 495,305,096 | -5.86% |
| 2024-11-13 | 21.31 | 21.97 | 20.77 | 21.83 | 21.56 | qfq | 29,811,728 | 637,191,813 | 0.32% |
| 2024-11-12 | 22.07 | 22.49 | 21.10 | 21.76 | 21.50 | qfq | 48,953,154 | 1,068,167,051 | -0.46% |
| 2024-11-11 | 19.30 | 21.90 | 19.10 | 21.86 | 21.59 | qfq | 51,816,901 | 1,081,893,870 | 13.26% |
| 2024-11-08 | 19.44 | 20.05 | 19.11 | 19.30 | 19.07 | qfq | 25,001,962 | 488,983,301 | 0.21% |
| 2024-11-07 | 20.00 | 20.05 | 18.85 | 19.26 | 19.03 | qfq | 30,099,857 | 579,559,300 | -2.73% |
| 2024-11-06 | 20.20 | 21.16 | 19.50 | 19.80 | 19.56 | qfq | 47,424,737 | 956,610,433 | -2.85% |
| 2024-11-05 | 19.11 | 20.97 | 18.74 | 20.38 | 20.13 | qfq | 53,457,973 | 1,057,895,407 | 2.88% |
| 2024-11-04 | 18.20 | 20.40 | 18.20 | 19.81 | 19.57 | qfq | 45,645,386 | 882,786,153 | 12.68% |
| 2024-11-01 | 17.05 | 18.20 | 16.98 | 17.58 | 17.37 | qfq | 33,878,150 | 600,206,905 | 2.69% |
| 2024-10-31 | 17.03 | 17.29 | 16.47 | 17.12 | 16.91 | qfq | 19,461,301 | 330,896,875 | 0.71% |
| 2024-10-30 | 16.68 | 17.32 | 16.50 | 17.00 | 16.79 | qfq | 15,670,511 | 266,691,270 | 1.19% |
| 2024-10-29 | 17.09 | 17.41 | 16.71 | 16.80 | 16.60 | qfq | 18,487,803 | 314,849,359 | -1.70% |
| 2024-10-28 | 16.87 | 17.25 | 16.71 | 17.09 | 16.88 | qfq | 15,394,318 | 262,145,336 | 0.71% |
| 2024-10-25 | 17.31 | 17.48 | 16.85 | 16.97 | 16.76 | qfq | 18,889,623 | 322,055,934 | -0.59% |
| 2024-10-24 | 17.03 | 17.50 | 16.80 | 17.07 | 16.86 | qfq | 17,798,897 | 304,579,992 | 0.77% |
| 2024-10-23 | 17.59 | 17.62 | 16.90 | 16.94 | 16.73 | qfq | 23,033,189 | 395,090,253 | -4.02% |
| 2024-10-22 | 16.95 | 18.12 | 16.80 | 17.65 | 17.44 | qfq | 28,448,963 | 496,642,600 | 4.25% |
| 2024-10-21 | 17.00 | 17.28 | 16.68 | 16.93 | 16.72 | qfq | 24,576,266 | 417,163,684 | 0.47% |
| 2024-10-18 | 15.55 | 17.34 | 15.40 | 16.85 | 16.64 | qfq | 26,102,810 | 429,358,435 | 7.60% |
| 2024-10-17 | 15.41 | 16.28 | 15.41 | 15.66 | 15.47 | qfq | 18,199,190 | 290,057,446 | 2.15% |
| 2024-10-16 | 15.35 | 15.83 | 15.21 | 15.33 | 15.14 | qfq | 12,694,443 | 196,247,502 | -2.97% |
| 2024-10-15 | 16.00 | 16.35 | 15.66 | 15.80 | 15.61 | qfq | 15,101,288 | 241,091,195 | -1.62% |
| 2024-10-14 | 15.70 | 16.12 | 15.20 | 16.06 | 15.86 | qfq | 17,142,362 | 269,749,469 | 2.55% |
| 2024-10-11 | 16.98 | 17.29 | 15.36 | 15.66 | 15.47 | qfq | 24,470,404 | 394,246,295 | -9.06% |
| 2024-10-10 | 17.74 | 18.51 | 17.20 | 17.22 | 17.01 | qfq | 21,891,343 | 388,058,802 | -2.99% |
| 2024-10-09 | 19.00 | 19.53 | 17.20 | 17.75 | 17.53 | qfq | 31,754,589 | 587,516,973 | -11.56% |
| 2024-10-08 | 21.00 | 21.00 | 18.06 | 20.07 | 19.83 | qfq | 44,712,677 | 879,889,240 | 12.56% |
| 2024-09-30 | 15.97 | 18.50 | 15.50 | 17.83 | 17.61 | qfq | 39,776,751 | 663,564,584 | 15.03% |
| 2024-09-27 | 14.33 | 15.54 | 14.33 | 15.50 | 15.31 | qfq | 35,052,903 | 523,302,276 | 5.30% |
| 2024-09-26 | 13.56 | 14.72 | 13.53 | 14.72 | 14.54 | qfq | 22,944,894 | 327,723,955 | 8.55% |
| 2024-09-25 | 13.42 | 14.11 | 13.42 | 13.56 | 13.37 | qfq | 15,229,905 | 209,150,018 | 1.04% |
| 2024-09-24 | 12.66 | 13.42 | 12.37 | 13.42 | 13.23 | qfq | 14,246,721 | 184,668,579 | 6.09% |
| 2024-09-23 | 12.59 | 12.67 | 12.35 | 12.65 | 12.47 | qfq | 6,288,541 | 78,729,496 | 0.32% |
| 2024-09-20 | 13.01 | 13.10 | 12.51 | 12.61 | 12.43 | qfq | 7,993,867 | 101,709,328 | -3.07% |
| 2024-09-19 | 12.85 | 13.18 | 12.63 | 13.01 | 12.82 | qfq | 7,866,014 | 101,807,768 | 1.56% |
| 2024-09-18 | 13.00 | 13.12 | 12.61 | 12.81 | 12.63 | qfq | 4,721,854 | 60,291,108 | -1.16% |
| 2024-09-13 | 13.39 | 13.43 | 12.95 | 12.96 | 12.77 | qfq | 5,653,248 | 73,963,405 | -2.41% |
| 2024-09-12 | 13.63 | 13.80 | 13.27 | 13.28 | 13.09 | qfq | 5,795,617 | 78,429,101 | -2.35% |
| 2024-09-11 | 13.54 | 13.70 | 13.41 | 13.60 | 13.40 | qfq | 4,448,381 | 60,290,715 | -0.15% |
| 2024-09-10 | 13.53 | 13.77 | 13.26 | 13.62 | 13.42 | qfq | 5,600,723 | 75,664,289 | 0.67% |
| 2024-09-09 | 13.32 | 13.59 | 13.21 | 13.53 | 13.34 | qfq | 5,105,306 | 68,616,921 | 0.45% |
| 2024-09-06 | 13.82 | 13.88 | 13.46 | 13.47 | 13.28 | qfq | 5,544,039 | 75,610,209 | -2.46% |
| 2024-09-05 | 13.66 | 14.05 | 13.63 | 13.81 | 13.61 | qfq | 7,913,845 | 109,800,584 | 1.10% |
| 2024-09-04 | 13.35 | 13.90 | 13.24 | 13.66 | 13.46 | qfq | 8,641,315 | 117,728,125 | 1.19% |
| 2024-09-03 | 13.20 | 13.72 | 13.00 | 13.50 | 13.31 | qfq | 8,153,654 | 109,449,288 | 2.51% |
| 2024-09-02 | 13.65 | 13.84 | 13.11 | 13.17 | 12.98 | qfq | 8,180,218 | 110,081,985 | -4.50% |
| 2024-08-30 | 13.54 | 14.05 | 13.51 | 13.79 | 13.59 | qfq | 12,225,708 | 168,660,122 | 1.55% |
| 2024-08-29 | 12.50 | 13.68 | 12.50 | 13.58 | 13.38 | qfq | 16,095,417 | 213,662,308 | 6.93% |
| 2024-08-28 | 12.60 | 12.96 | 12.51 | 12.70 | 12.52 | qfq | 7,450,898 | 94,872,056 | 0.40% |
| 2024-08-27 | 13.01 | 13.07 | 12.60 | 12.65 | 12.47 | qfq | 8,027,158 | 102,505,064 | -3.73% |
| 2024-08-26 | 13.10 | 13.54 | 13.05 | 13.14 | 12.95 | qfq | 7,278,718 | 96,252,454 | 0.23% |
| 2024-08-23 | 13.30 | 13.36 | 13.10 | 13.11 | 12.92 | qfq | 7,000,816 | 92,274,977 | -1.87% |
| 2024-08-22 | 13.80 | 13.97 | 13.30 | 13.36 | 13.17 | qfq | 10,737,557 | 145,971,866 | -3.40% |
| 2024-08-21 | 14.40 | 14.76 | 13.80 | 13.83 | 13.63 | qfq | 17,164,164 | 242,743,843 | -4.49% |
| 2024-08-20 | 14.40 | 14.63 | 14.11 | 14.48 | 14.27 | qfq | 11,094,400 | 159,267,747 | 0.56% |
| 2024-08-19 | 14.66 | 14.93 | 14.35 | 14.40 | 14.19 | qfq | 10,898,233 | 158,784,245 | -2.11% |
| 2024-08-16 | 14.82 | 15.10 | 14.67 | 14.71 | 14.50 | qfq | 18,249,882 | 271,564,923 | -1.67% |
| 2024-08-15 | 13.98 | 14.98 | 13.85 | 14.96 | 14.75 | qfq | 22,223,682 | 324,446,070 | 6.78% |
| 2024-08-14 | 13.82 | 14.16 | 13.78 | 14.01 | 13.81 | qfq | 8,390,830 | 117,156,208 | 1.45% |
| 2024-08-13 | 13.61 | 13.92 | 13.54 | 13.81 | 13.61 | qfq | 6,904,611 | 94,878,098 | 1.47% |
| 2024-08-12 | 13.70 | 13.85 | 13.44 | 13.61 | 13.41 | qfq | 6,336,764 | 86,501,425 | -0.80% |
| 2024-08-09 | 14.08 | 14.17 | 13.72 | 13.72 | 13.52 | qfq | 6,637,666 | 92,421,777 | -1.58% |
| 2024-08-08 | 14.39 | 14.45 | 13.70 | 13.94 | 13.74 | qfq | 16,458,027 | 230,402,752 | -5.68% |
| 2024-08-07 | 14.56 | 15.09 | 14.44 | 14.78 | 14.57 | qfq | 13,794,898 | 204,057,034 | 1.37% |
| 2024-08-06 | 14.76 | 14.90 | 14.33 | 14.58 | 14.37 | qfq | 9,629,139 | 140,086,893 | 1.82% |
| 2024-08-05 | 14.37 | 15.05 | 14.22 | 14.32 | 14.11 | qfq | 13,916,684 | 203,258,162 | -0.90% |
| 2024-08-02 | 14.83 | 15.06 | 14.43 | 14.45 | 14.24 | qfq | 11,508,340 | 169,496,080 | -3.22% |
| 2024-08-01 | 14.78 | 15.23 | 14.75 | 14.93 | 14.72 | qfq | 17,857,931 | 267,666,064 | 0.74% |
| 2024-07-31 | 13.59 | 15.03 | 13.59 | 14.82 | 14.61 | qfq | 21,963,525 | 318,653,342 | 8.33% |
| 2024-07-30 | 13.32 | 14.08 | 13.20 | 13.68 | 13.48 | qfq | 10,531,885 | 144,122,111 | 1.56% |
| 2024-07-29 | 13.44 | 13.62 | 13.31 | 13.47 | 13.28 | qfq | 5,920,072 | 79,791,004 | 0.22% |
| 2024-07-26 | 13.02 | 13.53 | 12.90 | 13.44 | 13.25 | qfq | 9,126,859 | 122,074,714 | 3.70% |
| 2024-07-25 | 12.90 | 13.16 | 12.68 | 12.96 | 12.77 | qfq | 6,853,534 | 88,404,573 | 0.47% |
| 2024-07-24 | 13.30 | 13.51 | 12.85 | 12.90 | 12.71 | qfq | 10,544,113 | 137,701,810 | -3.44% |
| 2024-07-23 | 14.06 | 14.14 | 13.36 | 13.36 | 13.17 | qfq | 9,093,087 | 124,812,633 | -3.05% |
| 2024-07-22 | 13.62 | 14.03 | 13.61 | 13.78 | 13.58 | qfq | 7,006,881 | 96,804,917 | 0.66% |
| 2024-07-19 | 13.55 | 13.94 | 13.35 | 13.69 | 13.49 | qfq | 6,618,918 | 91,235,775 | 0.51% |
| 2024-07-18 | 13.67 | 13.73 | 13.18 | 13.62 | 13.42 | qfq | 7,849,818 | 105,597,082 | -0.58% |
| 2024-07-17 | 14.20 | 14.22 | 13.66 | 13.70 | 13.50 | qfq | 8,268,684 | 114,130,138 | -3.93% |
| 2024-07-16 | 14.00 | 14.32 | 13.92 | 14.26 | 14.06 | qfq | 5,421,073 | 76,653,368 | 1.49% |
| 2024-07-15 | 14.30 | 14.45 | 13.92 | 14.05 | 13.85 | qfq | 7,482,325 | 105,468,966 | -2.43% |
| 2024-07-12 | 14.73 | 14.73 | 14.30 | 14.40 | 14.19 | qfq | 7,615,932 | 109,861,190 | -1.64% |
| 2024-07-11 | 14.49 | 15.08 | 14.24 | 14.64 | 14.43 | qfq | 12,195,359 | 178,737,920 | 3.61% |
| 2024-07-10 | 13.90 | 14.49 | 13.83 | 14.13 | 13.93 | qfq | 11,542,552 | 164,322,701 | 0.78% |
| 2024-07-09 | 13.59 | 14.05 | 13.30 | 14.02 | 13.82 | qfq | 13,277,066 | 181,446,719 | 2.79% |
| 2024-07-08 | 14.35 | 14.45 | 13.52 | 13.64 | 13.44 | qfq | 15,459,034 | 212,885,506 | -6.45% |
| 2024-07-05 | 15.25 | 15.30 | 14.31 | 14.58 | 14.37 | qfq | 17,799,461 | 260,832,199 | -6.42% |
| 2024-07-04 | 15.00 | 15.95 | 14.95 | 15.58 | 15.36 | qfq | 20,726,562 | 319,763,906 | 5.99% |
| 2024-07-03 | 14.78 | 15.09 | 14.64 | 14.70 | 14.49 | qfq | 5,738,252 | 85,142,468 | 0.00% |
| 2024-07-02 | 15.25 | 15.25 | 14.53 | 14.70 | 14.49 | qfq | 6,895,078 | 102,779,913 | -2.58% |
| 2024-07-01 | 14.70 | 15.10 | 14.25 | 15.09 | 14.87 | qfq | 8,458,002 | 124,387,594 | 2.65% |
| 2024-06-28 | 14.58 | 14.89 | 14.51 | 14.70 | 14.49 | qfq | 6,253,412 | 92,109,876 | 0.82% |
| 2024-06-27 | 15.06 | 15.24 | 14.50 | 14.58 | 14.37 | qfq | 7,560,052 | 112,333,323 | -4.33% |
| 2024-06-26 | 14.90 | 15.24 | 14.67 | 15.24 | 15.02 | qfq | 7,260,584 | 109,026,954 | 2.28% |
| 2024-06-25 | 14.98 | 15.27 | 14.66 | 14.90 | 14.69 | qfq | 6,801,830 | 101,925,467 | 0.40% |
| 2024-06-24 | 15.58 | 15.73 | 14.78 | 14.84 | 14.63 | qfq | 8,013,231 | 122,159,153 | -5.96% |
| 2024-06-21 | 15.70 | 16.04 | 15.45 | 15.78 | 15.55 | qfq | 5,864,262 | 92,494,316 | 0.32% |
| 2024-06-20 | 16.61 | 16.65 | 15.70 | 15.73 | 15.50 | qfq | 11,470,060 | 184,327,647 | -5.86% |
| 2024-06-19 | 17.30 | 17.45 | 16.65 | 16.71 | 16.47 | qfq | 12,101,644 | 204,311,843 | -4.19% |
| 2024-06-18 | 16.75 | 17.54 | 16.64 | 17.44 | 17.19 | qfq | 15,067,385 | 260,842,877 | 4.81% |
| 2024-06-17 | 17.24 | 17.40 | 16.57 | 16.64 | 16.40 | qfq | 14,998,500 | 252,174,521 | -4.37% |
| 2024-06-14 | 17.80 | 17.95 | 16.88 | 17.40 | 17.15 | qfq | 16,625,805 | 288,457,711 | -36.33% |
| 2024-06-13 | 26.72 | 27.85 | 26.29 | 27.33 | 18.19 | qfq | 13,064,279 | 355,408,984 | 1.22% |
| 2024-06-12 | 26.31 | 27.25 | 26.10 | 27.00 | 17.97 | qfq | 8,970,901 | 240,678,320 | 3.05% |
| 2024-06-11 | 24.75 | 26.36 | 24.18 | 26.20 | 17.44 | qfq | 7,760,451 | 195,789,426 | 3.15% |
| 2024-06-07 | 26.64 | 26.83 | 25.13 | 25.40 | 16.91 | qfq | 8,618,701 | 222,705,777 | -2.79% |
| 2024-06-06 | 26.72 | 27.00 | 26.01 | 26.13 | 17.39 | qfq | 7,936,700 | 210,347,901 | -2.50% |
| 2024-06-05 | 26.59 | 27.53 | 26.45 | 26.80 | 17.84 | qfq | 7,515,100 | 202,744,013 | -0.04% |
| 2024-06-04 | 26.40 | 27.25 | 26.35 | 26.81 | 17.84 | qfq | 7,571,000 | 202,088,642 | 0.26% |
| 2024-06-03 | 26.00 | 27.30 | 26.00 | 26.74 | 17.80 | qfq | 12,607,731 | 337,303,223 | 4.21% |
| 2024-05-31 | 24.98 | 26.56 | 24.75 | 25.66 | 17.08 | qfq | 11,606,177 | 300,816,328 | 3.97% |
| 2024-05-30 | 24.29 | 25.16 | 24.01 | 24.68 | 16.43 | qfq | 5,889,419 | 145,342,115 | 1.44% |
| 2024-05-29 | 24.32 | 24.78 | 24.24 | 24.33 | 16.19 | qfq | 4,280,832 | 104,582,860 | 0.08% |
| 2024-05-28 | 24.60 | 24.75 | 24.24 | 24.31 | 16.18 | qfq | 3,776,500 | 92,306,688 | -1.78% |
| 2024-05-27 | 24.31 | 24.98 | 23.96 | 24.75 | 16.47 | qfq | 5,084,400 | 123,902,742 | 2.48% |
| 2024-05-24 | 25.30 | 25.48 | 24.10 | 24.15 | 16.07 | qfq | 7,103,303 | 175,053,094 | -5.29% |
| 2024-05-23 | 26.03 | 26.31 | 25.44 | 25.50 | 16.97 | qfq | 5,172,126 | 133,261,528 | -3.08% |
| 2024-05-22 | 25.48 | 27.15 | 25.48 | 26.31 | 17.51 | qfq | 12,032,426 | 318,581,962 | 4.20% |
| 2024-05-21 | 25.95 | 26.01 | 25.16 | 25.25 | 16.81 | qfq | 4,881,200 | 123,885,253 | -3.18% |
| 2024-05-20 | 25.72 | 26.27 | 25.50 | 26.08 | 17.36 | qfq | 6,953,699 | 180,000,424 | 1.40% |
| 2024-05-17 | 25.20 | 25.85 | 25.06 | 25.72 | 17.12 | qfq | 5,840,250 | 148,546,420 | 1.02% |
| 2024-05-16 | 24.90 | 26.12 | 24.80 | 25.46 | 16.95 | qfq | 7,077,400 | 179,770,096 | 2.87% |
| 2024-05-15 | 25.07 | 25.49 | 24.63 | 24.75 | 16.47 | qfq | 4,391,950 | 109,699,995 | -1.71% |
| 2024-05-14 | 25.96 | 26.59 | 25.06 | 25.18 | 16.76 | qfq | 6,782,394 | 174,191,547 | -1.25% |
| 2024-05-13 | 25.93 | 26.00 | 25.13 | 25.50 | 16.97 | qfq | 6,876,770 | 174,851,731 | -3.08% |
| 2024-05-10 | 27.12 | 27.22 | 26.20 | 26.31 | 17.51 | qfq | 5,153,400 | 136,444,735 | -3.20% |
| 2024-05-09 | 27.16 | 27.43 | 27.05 | 27.18 | 18.09 | qfq | 3,627,100 | 98,772,712 | 0.22% |
| 2024-05-08 | 27.95 | 28.09 | 26.98 | 27.12 | 18.05 | qfq | 6,255,502 | 170,892,536 | -3.69% |
| 2024-05-07 | 28.16 | 28.33 | 27.71 | 28.16 | 18.74 | qfq | 5,098,749 | 143,194,081 | -0.21% |
| 2024-05-06 | 28.39 | 28.72 | 28.07 | 28.22 | 18.78 | qfq | 6,597,206 | 187,431,888 | 1.88% |
| 2024-04-30 | 28.20 | 28.60 | 27.67 | 27.70 | 18.44 | qfq | 6,901,399 | 193,291,906 | -2.29% |
| 2024-04-29 | 28.93 | 29.50 | 28.00 | 28.35 | 18.87 | qfq | 12,498,830 | 357,027,594 | 0.11% |
| 2024-04-26 | 26.95 | 28.46 | 26.95 | 28.32 | 18.85 | qfq | 12,009,600 | 334,198,479 | 4.46% |
| 2024-04-25 | 27.15 | 27.57 | 26.96 | 27.11 | 18.04 | qfq | 7,267,794 | 197,913,253 | -0.77% |
| 2024-04-24 | 26.93 | 27.74 | 26.60 | 27.32 | 18.18 | qfq | 13,768,501 | 373,622,593 | 2.40% |
| 2024-04-23 | 24.70 | 27.55 | 24.60 | 26.68 | 17.76 | qfq | 15,042,541 | 391,964,086 | 9.25% |
| 2024-04-22 | 24.99 | 24.99 | 23.69 | 24.42 | 16.25 | qfq | 6,600,200 | 161,141,657 | -2.32% |
| 2024-04-19 | 24.42 | 25.02 | 24.02 | 25.00 | 16.64 | qfq | 7,947,053 | 195,111,939 | 0.40% |
| 2024-04-18 | 23.61 | 25.75 | 23.00 | 24.90 | 16.57 | qfq | 11,325,582 | 280,227,740 | 5.15% |
| 2024-04-17 | 23.00 | 23.85 | 23.00 | 23.68 | 15.76 | qfq | 7,588,669 | 178,379,379 | 5.43% |
| 2024-04-16 | 23.99 | 24.00 | 22.32 | 22.46 | 14.95 | qfq | 8,369,585 | 191,272,443 | -6.42% |
| 2024-04-15 | 24.75 | 24.99 | 23.55 | 24.00 | 15.97 | qfq | 6,241,509 | 151,042,941 | -2.40% |
| 2024-04-12 | 24.70 | 25.03 | 24.34 | 24.59 | 16.37 | qfq | 4,352,980 | 107,469,925 | -0.08% |
| 2024-04-11 | 24.90 | 25.45 | 24.55 | 24.61 | 16.38 | qfq | 5,369,300 | 133,637,564 | -1.68% |
| 2024-04-10 | 25.85 | 26.16 | 24.90 | 25.03 | 16.66 | qfq | 6,906,781 | 174,589,984 | -3.77% |
| 2024-04-09 | 24.56 | 26.12 | 24.32 | 26.01 | 17.31 | qfq | 9,073,850 | 231,616,481 | 5.90% |
| 2024-04-08 | 24.97 | 25.34 | 24.56 | 24.56 | 16.35 | qfq | 4,449,106 | 110,920,665 | -2.50% |
| 2024-04-03 | 25.58 | 25.69 | 24.56 | 25.19 | 16.77 | qfq | 7,169,198 | 179,888,557 | -2.17% |
| 2024-04-02 | 27.00 | 27.12 | 25.50 | 25.75 | 17.14 | qfq | 9,148,451 | 237,479,736 | -4.45% |
| 2024-04-01 | 26.70 | 27.29 | 26.69 | 26.95 | 17.94 | qfq | 7,224,134 | 194,125,238 | 0.94% |
| 2024-03-29 | 27.02 | 27.12 | 26.11 | 26.70 | 17.77 | qfq | 6,789,141 | 180,352,193 | -1.62% |
| 2024-03-28 | 25.95 | 27.76 | 25.82 | 27.14 | 18.06 | qfq | 9,852,569 | 265,412,974 | 4.10% |
| 2024-03-27 | 27.49 | 27.69 | 26.00 | 26.07 | 17.35 | qfq | 9,035,912 | 240,213,651 | -5.58% |
| 2024-03-26 | 27.94 | 28.25 | 27.15 | 27.61 | 18.38 | qfq | 8,829,885 | 244,763,387 | -1.39% |
| 2024-03-25 | 28.82 | 29.71 | 28.00 | 28.00 | 18.64 | qfq | 10,618,831 | 306,718,642 | -3.18% |
| 2024-03-22 | 29.09 | 29.75 | 28.42 | 28.92 | 19.25 | qfq | 12,329,400 | 357,928,413 | 0.17% |
| 2024-03-21 | 29.32 | 29.44 | 28.61 | 28.87 | 19.22 | qfq | 8,231,200 | 238,555,933 | -1.03% |
| 2024-03-20 | 29.00 | 29.52 | 28.70 | 29.17 | 19.42 | qfq | 8,789,504 | 255,465,303 | 0.00% |
| 2024-03-19 | 30.13 | 30.13 | 28.88 | 29.17 | 19.42 | qfq | 13,699,420 | 399,842,883 | -3.79% |
| 2024-03-18 | 30.66 | 30.85 | 29.48 | 30.32 | 20.18 | qfq | 14,477,110 | 433,880,704 | -1.21% |
| 2024-03-15 | 30.05 | 31.15 | 29.71 | 30.69 | 20.43 | qfq | 12,312,461 | 374,832,156 | 2.10% |
| 2024-03-14 | 31.95 | 33.85 | 29.69 | 30.06 | 20.01 | qfq | 14,597,332 | 455,612,041 | -5.35% |
| 2024-03-13 | 30.60 | 32.23 | 30.24 | 31.76 | 21.14 | qfq | 11,213,670 | 351,323,373 | 2.25% |
| 2024-03-12 | 29.98 | 31.94 | 29.23 | 31.06 | 20.67 | qfq | 15,927,053 | 492,067,759 | 5.40% |
| 2024-03-11 | 28.05 | 29.78 | 28.01 | 29.47 | 19.62 | qfq | 8,729,310 | 253,814,399 | 2.83% |
| 2024-03-08 | 27.90 | 28.94 | 27.61 | 28.66 | 19.08 | qfq | 7,872,011 | 223,287,748 | 1.99% |
| 2024-03-07 | 30.22 | 30.80 | 28.10 | 28.10 | 18.70 | qfq | 12,231,704 | 357,739,693 | -5.36% |
| 2024-03-06 | 28.00 | 30.34 | 27.96 | 29.69 | 19.76 | qfq | 11,594,183 | 340,319,678 | 3.52% |
| 2024-03-05 | 29.99 | 30.55 | 28.00 | 28.68 | 19.09 | qfq | 11,139,651 | 327,592,538 | -6.34% |
| 2024-03-04 | 29.00 | 31.46 | 28.20 | 30.62 | 20.38 | qfq | 12,613,860 | 376,100,653 | 4.11% |
| 2024-03-01 | 28.81 | 29.82 | 28.10 | 29.41 | 19.58 | qfq | 12,729,212 | 367,748,014 | 1.59% |
| 2024-02-29 | 26.50 | 29.37 | 26.23 | 28.95 | 19.27 | qfq | 14,193,689 | 401,925,537 | 6.87% |
| 2024-02-28 | 30.00 | 30.88 | 26.40 | 27.09 | 18.03 | qfq | 20,055,343 | 577,380,719 | -12.36% |
| 2024-02-27 | 27.92 | 30.91 | 27.46 | 30.91 | 20.57 | qfq | 15,788,744 | 458,695,757 | 9.61% |
| 2024-02-26 | 29.00 | 30.38 | 27.58 | 28.20 | 18.77 | qfq | 16,045,161 | 462,162,343 | 3.30% |
| 2024-02-23 | 24.35 | 27.48 | 24.11 | 27.30 | 18.17 | qfq | 13,780,491 | 359,042,947 | 12.11% |
| 2024-02-22 | 22.75 | 24.66 | 22.53 | 24.35 | 16.21 | qfq | 9,149,097 | 217,761,100 | 6.33% |
| 2024-02-21 | 22.51 | 24.58 | 22.09 | 22.90 | 15.24 | qfq | 15,342,439 | 361,955,169 | -0.48% |
| 2024-02-20 | 21.00 | 23.25 | 20.63 | 23.01 | 15.32 | qfq | 12,496,600 | 273,983,969 | 8.38% |
| 2024-02-19 | 20.25 | 22.04 | 19.97 | 21.23 | 14.13 | qfq | 13,290,877 | 280,294,804 | 4.79% |
| 2024-02-08 | 19.10 | 21.21 | 15.04 | 20.26 | 13.48 | qfq | 18,092,652 | 343,856,915 | 7.82% |
| 2024-02-07 | 19.44 | 20.70 | 18.44 | 18.79 | 12.51 | qfq | 11,818,758 | 231,938,192 | -1.98% |
| 2024-02-06 | 18.00 | 20.10 | 17.21 | 19.17 | 12.76 | qfq | 10,263,772 | 190,728,901 | 5.33% |
| 2024-02-05 | 19.00 | 19.66 | 17.53 | 18.20 | 12.11 | qfq | 9,736,161 | 180,445,871 | -7.61% |
| 2024-02-02 | 20.96 | 20.97 | 19.11 | 19.70 | 13.11 | qfq | 6,182,233 | 124,001,025 | -5.33% |
| 2024-02-01 | 20.47 | 21.36 | 20.42 | 20.81 | 13.85 | qfq | 5,653,430 | 117,921,658 | 0.14% |
| 2024-01-31 | 22.15 | 22.50 | 20.78 | 20.78 | 13.83 | qfq | 6,015,908 | 128,958,492 | -5.42% |
| 2024-01-30 | 21.87 | 23.20 | 21.63 | 21.97 | 14.62 | qfq | 6,162,806 | 138,147,831 | -0.45% |
| 2024-01-29 | 22.47 | 22.85 | 21.95 | 22.07 | 14.69 | qfq | 5,695,500 | 126,879,479 | -0.81% |
| 2024-01-26 | 23.03 | 23.22 | 22.08 | 22.25 | 14.81 | qfq | 8,077,278 | 182,272,207 | -4.14% |
| 2024-01-25 | 23.35 | 23.61 | 21.90 | 23.21 | 15.45 | qfq | 9,968,300 | 227,513,508 | -1.82% |
| 2024-01-24 | 24.11 | 24.29 | 22.78 | 23.64 | 15.73 | qfq | 6,234,200 | 145,543,671 | -1.66% |
| 2024-01-23 | 23.91 | 24.30 | 23.32 | 24.04 | 16.00 | qfq | 4,563,138 | 109,031,055 | 1.18% |
| 2024-01-22 | 25.47 | 25.47 | 23.54 | 23.76 | 15.81 | qfq | 6,033,013 | 147,315,739 | -6.38% |
| 2024-01-19 | 25.57 | 26.12 | 25.28 | 25.38 | 16.89 | qfq | 4,045,750 | 103,566,778 | -0.86% |
| 2024-01-18 | 25.49 | 25.95 | 24.90 | 25.60 | 17.04 | qfq | 4,942,558 | 125,055,747 | -0.97% |
| 2024-01-17 | 26.68 | 26.79 | 25.63 | 25.85 | 17.21 | qfq | 3,870,702 | 100,953,068 | -2.82% |
| 2024-01-16 | 26.75 | 27.19 | 26.19 | 26.60 | 17.70 | qfq | 4,916,063 | 131,203,140 | 0.04% |
| 2024-01-15 | 26.71 | 27.30 | 26.40 | 26.59 | 17.70 | qfq | 5,148,754 | 137,834,705 | -0.97% |
| 2024-01-12 | 26.95 | 27.32 | 26.65 | 26.85 | 17.87 | qfq | 3,676,002 | 99,228,137 | -0.52% |
| 2024-01-11 | 26.92 | 27.16 | 26.47 | 26.99 | 17.96 | qfq | 5,943,977 | 159,451,917 | -0.07% |
| 2024-01-10 | 27.49 | 27.55 | 26.57 | 27.01 | 17.98 | qfq | 5,698,435 | 153,537,645 | -2.74% |
| 2024-01-09 | 27.38 | 28.48 | 27.37 | 27.77 | 18.48 | qfq | 4,641,700 | 129,361,802 | 1.80% |
| 2024-01-08 | 27.98 | 27.99 | 27.28 | 27.28 | 18.16 | qfq | 3,600,878 | 99,187,156 | -2.22% |
| 2024-01-05 | 28.12 | 28.81 | 27.78 | 27.90 | 18.57 | qfq | 4,035,547 | 114,072,267 | -1.80% |
| 2024-01-04 | 28.80 | 29.60 | 28.23 | 28.41 | 18.91 | qfq | 5,767,501 | 164,841,523 | -2.71% |
| 2024-01-03 | 29.36 | 29.68 | 28.68 | 29.20 | 19.44 | qfq | 7,248,178 | 211,019,677 | -0.95% |
| 2024-01-02 | 30.30 | 30.74 | 29.30 | 29.48 | 19.62 | qfq | 4,959,038 | 148,057,777 | -2.64% |
| 2023-12-29 | 29.36 | 30.58 | 29.25 | 30.28 | 20.15 | qfq | 5,754,074 | 173,051,228 | 2.82% |
| 2023-12-28 | 29.65 | 29.66 | 28.77 | 29.45 | 19.60 | qfq | 6,414,066 | 187,647,679 | -0.17% |
| 2023-12-27 | 29.19 | 29.95 | 29.19 | 29.50 | 19.64 | qfq | 5,471,897 | 162,315,726 | 0.17% |
| 2023-12-26 | 30.93 | 31.15 | 29.04 | 29.45 | 19.60 | qfq | 8,803,068 | 261,441,115 | -5.49% |
| 2023-12-25 | 31.02 | 31.44 | 29.83 | 31.16 | 20.74 | qfq | 7,012,523 | 215,624,400 | 1.10% |
| 2023-12-22 | 30.86 | 32.29 | 30.56 | 30.82 | 20.51 | qfq | 8,247,199 | 257,324,396 | 0.46% |
| 2023-12-21 | 30.48 | 31.50 | 29.90 | 30.68 | 20.42 | qfq | 5,751,700 | 175,533,472 | -0.32% |
| 2023-12-20 | 31.61 | 31.68 | 30.63 | 30.78 | 20.49 | qfq | 5,999,231 | 186,513,212 | -2.66% |
| 2023-12-19 | 32.53 | 32.60 | 31.00 | 31.62 | 21.05 | qfq | 8,139,481 | 257,139,376 | -2.80% |
| 2023-12-18 | 32.01 | 33.58 | 31.80 | 32.53 | 21.65 | qfq | 8,028,840 | 263,435,017 | 1.50% |
| 2023-12-15 | 32.97 | 33.40 | 31.93 | 32.05 | 21.33 | qfq | 7,028,345 | 227,046,144 | -3.49% |
| 2023-12-14 | 35.14 | 35.56 | 32.76 | 33.21 | 22.10 | qfq | 10,097,067 | 344,422,910 | -3.74% |
| 2023-12-13 | 33.14 | 36.90 | 32.40 | 34.50 | 22.96 | qfq | 14,784,993 | 514,171,727 | 3.85% |
| 2023-12-12 | 34.00 | 34.08 | 32.60 | 33.22 | 22.11 | qfq | 5,625,350 | 187,439,645 | -3.21% |
| 2023-12-11 | 32.62 | 34.41 | 31.90 | 34.32 | 22.84 | qfq | 8,601,427 | 289,320,112 | 3.81% |
| 2023-12-08 | 32.80 | 33.08 | 32.02 | 33.06 | 22.00 | qfq | 5,090,326 | 166,122,860 | 1.22% |
| 2023-12-07 | 31.93 | 33.20 | 31.63 | 32.66 | 21.74 | qfq | 5,458,526 | 177,496,127 | 1.46% |
| 2023-12-06 | 32.40 | 33.56 | 32.07 | 32.19 | 21.43 | qfq | 6,800,601 | 222,450,990 | -0.80% |
| 2023-12-05 | 32.80 | 33.13 | 31.88 | 32.45 | 21.60 | qfq | 6,321,400 | 204,785,028 | -1.82% |
| 2023-12-04 | 32.63 | 33.39 | 32.53 | 33.05 | 22.00 | qfq | 6,996,776 | 230,595,411 | 0.00% |
| 2023-12-01 | 33.66 | 34.56 | 32.50 | 33.05 | 22.00 | qfq | 9,184,571 | 305,314,443 | -3.11% |
| 2023-11-30 | 34.88 | 35.78 | 32.75 | 34.11 | 22.70 | qfq | 12,637,782 | 434,914,551 | -0.64% |
| 2023-11-29 | 33.12 | 34.91 | 33.11 | 34.33 | 22.85 | qfq | 12,754,159 | 436,596,671 | 3.65% |
| 2023-11-28 | 32.63 | 33.80 | 32.06 | 33.12 | 22.04 | qfq | 9,678,970 | 320,759,779 | 1.32% |
| 2023-11-27 | 32.26 | 33.20 | 31.50 | 32.69 | 21.76 | qfq | 8,538,406 | 276,551,623 | 1.33% |
| 2023-11-24 | 33.33 | 33.51 | 31.88 | 32.26 | 21.47 | qfq | 10,593,991 | 343,165,629 | -2.00% |
| 2023-11-23 | 33.33 | 34.20 | 32.62 | 32.92 | 21.91 | qfq | 11,877,796 | 396,631,755 | -0.93% |
| 2023-11-22 | 34.19 | 34.95 | 33.09 | 33.23 | 22.12 | qfq | 11,003,837 | 370,748,195 | -2.81% |
| 2023-11-21 | 36.71 | 38.50 | 33.70 | 34.19 | 22.76 | qfq | 17,186,202 | 619,784,337 | -8.70% |
| 2023-11-20 | 34.46 | 37.55 | 33.50 | 37.45 | 24.93 | qfq | 16,730,204 | 596,552,998 | 9.50% |
| 2023-11-17 | 33.50 | 34.43 | 33.00 | 34.20 | 22.76 | qfq | 10,739,296 | 362,143,545 | -0.15% |
| 2023-11-16 | 35.70 | 36.87 | 33.45 | 34.25 | 22.80 | qfq | 15,260,271 | 533,316,908 | -5.02% |
| 2023-11-15 | 34.40 | 37.59 | 33.28 | 36.06 | 24.00 | qfq | 16,286,456 | 575,030,797 | 3.03% |
| 2023-11-14 | 33.12 | 35.36 | 32.25 | 35.00 | 23.30 | qfq | 15,238,497 | 517,499,634 | 6.38% |
| 2023-11-13 | 33.17 | 36.70 | 32.34 | 32.90 | 21.90 | qfq | 19,493,755 | 664,516,527 | 0.00% |
| 2023-11-10 | 30.20 | 33.88 | 29.40 | 32.90 | 21.90 | qfq | 17,622,885 | 564,660,836 | 7.41% |
| 2023-11-09 | 29.65 | 31.66 | 29.09 | 30.63 | 20.39 | qfq | 15,230,632 | 462,763,643 | 4.11% |
| 2023-11-08 | 29.61 | 30.08 | 29.06 | 29.42 | 19.58 | qfq | 10,495,151 | 310,412,412 | -0.81% |
| 2023-11-07 | 30.51 | 30.80 | 29.40 | 29.66 | 19.74 | qfq | 14,108,632 | 422,076,522 | -2.72% |
| 2023-11-06 | 26.70 | 31.25 | 26.70 | 30.49 | 20.29 | qfq | 19,012,611 | 552,184,236 | 14.67% |
| 2023-11-03 | 25.20 | 26.85 | 24.75 | 26.59 | 17.70 | qfq | 14,830,474 | 386,866,075 | 8.53% |
| 2023-11-02 | 25.09 | 25.21 | 24.24 | 24.50 | 16.31 | qfq | 6,622,639 | 162,653,508 | -1.61% |
| 2023-11-01 | 25.20 | 25.44 | 24.83 | 24.90 | 16.57 | qfq | 5,415,770 | 136,181,068 | -1.31% |
| 2023-10-31 | 25.61 | 26.26 | 24.77 | 25.23 | 16.79 | qfq | 5,980,800 | 150,830,507 | -1.75% |
| 2023-10-30 | 25.05 | 25.90 | 24.48 | 25.68 | 17.09 | qfq | 8,496,561 | 214,272,602 | 2.97% |
| 2023-10-27 | 25.48 | 25.79 | 24.85 | 24.94 | 16.60 | qfq | 8,316,680 | 209,542,313 | -1.73% |
| 2023-10-26 | 23.70 | 25.60 | 23.67 | 25.38 | 16.89 | qfq | 10,020,284 | 249,196,362 | 6.59% |
| 2023-10-25 | 23.91 | 24.65 | 23.50 | 23.81 | 15.85 | qfq | 8,488,901 | 204,974,326 | 1.75% |
| 2023-10-24 | 21.89 | 23.57 | 21.81 | 23.40 | 15.57 | qfq | 10,299,777 | 235,463,126 | 7.88% |
| 2023-10-23 | 23.64 | 23.80 | 21.40 | 21.69 | 14.44 | qfq | 13,223,936 | 293,158,006 | -8.87% |
| 2023-10-20 | 23.80 | 24.47 | 23.58 | 23.80 | 15.84 | qfq | 5,375,652 | 128,555,425 | -0.79% |
| 2023-10-19 | 25.01 | 25.01 | 23.80 | 23.99 | 15.97 | qfq | 6,924,422 | 167,417,765 | -4.04% |
| 2023-10-18 | 25.05 | 25.85 | 24.55 | 25.00 | 16.64 | qfq | 7,045,443 | 177,733,642 | 0.64% |
| 2023-10-17 | 26.80 | 26.80 | 24.19 | 24.84 | 16.53 | qfq | 11,372,999 | 286,220,144 | -7.52% |
| 2023-10-16 | 26.80 | 27.96 | 25.71 | 26.86 | 17.88 | qfq | 10,595,201 | 284,569,736 | 2.13% |
| 2023-10-13 | 25.49 | 26.70 | 25.28 | 26.30 | 17.51 | qfq | 10,987,894 | 287,961,925 | 2.94% |
| 2023-10-12 | 25.40 | 25.63 | 24.91 | 25.55 | 17.01 | qfq | 6,025,355 | 152,469,987 | 0.59% |
| 2023-10-11 | 25.62 | 26.12 | 24.59 | 25.40 | 16.91 | qfq | 9,566,092 | 241,493,185 | -1.32% |
| 2023-10-10 | 26.01 | 26.23 | 25.17 | 25.74 | 17.13 | qfq | 11,407,833 | 292,069,139 | -2.28% |
| 2023-10-09 | 24.07 | 26.82 | 23.99 | 26.34 | 17.53 | qfq | 17,084,268 | 435,053,939 | 11.09% |
| 2023-09-28 | 24.50 | 24.90 | 23.50 | 23.71 | 15.78 | qfq | 9,595,036 | 230,662,366 | -4.24% |
| 2023-09-27 | 25.50 | 25.50 | 24.30 | 24.76 | 16.48 | qfq | 10,471,839 | 259,252,574 | -1.47% |
| 2023-09-26 | 23.62 | 25.66 | 23.62 | 25.13 | 16.73 | qfq | 14,282,080 | 356,397,757 | 4.49% |
| 2023-09-25 | 23.46 | 25.13 | 23.46 | 24.05 | 16.01 | qfq | 12,039,189 | 291,727,345 | 5.02% |
| 2023-09-22 | 23.08 | 23.38 | 22.68 | 22.90 | 15.24 | qfq | 5,749,430 | 131,916,405 | 0.04% |
| 2023-09-21 | 23.75 | 23.89 | 22.70 | 22.89 | 15.24 | qfq | 4,611,997 | 106,181,892 | -3.50% |
| 2023-09-20 | 23.40 | 24.58 | 23.20 | 23.72 | 15.79 | qfq | 5,872,045 | 140,264,655 | 0.55% |
| 2023-09-19 | 24.33 | 24.40 | 23.40 | 23.59 | 15.70 | qfq | 4,567,750 | 108,365,681 | -2.48% |
| 2023-09-18 | 23.26 | 24.63 | 23.03 | 24.19 | 16.10 | qfq | 7,437,101 | 179,335,004 | 3.69% |
| 2023-09-15 | 23.61 | 23.88 | 23.01 | 23.33 | 15.53 | qfq | 3,519,331 | 82,139,611 | -0.89% |
| 2023-09-14 | 24.26 | 24.38 | 23.20 | 23.54 | 15.67 | qfq | 4,105,967 | 96,989,001 | -1.51% |
| 2023-09-13 | 24.61 | 24.79 | 23.55 | 23.90 | 15.91 | qfq | 4,650,767 | 111,525,740 | -3.24% |
| 2023-09-12 | 25.00 | 25.25 | 24.50 | 24.70 | 16.44 | qfq | 4,844,500 | 120,342,845 | 0.08% |
| 2023-09-11 | 24.38 | 25.00 | 23.70 | 24.68 | 16.43 | qfq | 8,616,271 | 211,248,260 | 0.41% |
| 2023-09-08 | 23.78 | 25.30 | 23.50 | 24.58 | 16.36 | qfq | 8,431,822 | 207,525,857 | 3.28% |
| 2023-09-07 | 24.15 | 24.44 | 23.60 | 23.80 | 15.84 | qfq | 3,082,562 | 73,687,502 | -2.18% |
| 2023-09-06 | 24.22 | 24.77 | 24.07 | 24.33 | 16.19 | qfq | 4,220,988 | 102,806,099 | -1.02% |
| 2023-09-05 | 24.75 | 25.05 | 24.25 | 24.58 | 16.36 | qfq | 5,381,005 | 132,384,153 | -1.60% |
| 2023-09-04 | 25.00 | 25.19 | 24.38 | 24.98 | 16.63 | qfq | 6,970,482 | 172,478,797 | 0.97% |
| 2023-09-01 | 23.84 | 24.87 | 23.41 | 24.74 | 16.47 | qfq | 9,779,960 | 237,803,642 | 3.95% |
| 2023-08-31 | 24.13 | 24.66 | 23.50 | 23.80 | 15.84 | qfq | 6,974,357 | 167,658,879 | -2.50% |
| 2023-08-30 | 23.79 | 24.58 | 23.39 | 24.41 | 16.25 | qfq | 13,993,572 | 337,162,809 | 4.67% |
| 2023-08-29 | 20.57 | 23.92 | 20.51 | 23.32 | 15.52 | qfq | 15,373,174 | 350,298,087 | 12.82% |
| 2023-08-28 | 21.85 | 22.08 | 20.47 | 20.67 | 13.76 | qfq | 5,210,632 | 108,699,042 | 1.37% |
| 2023-08-25 | 21.33 | 21.33 | 20.18 | 20.39 | 13.57 | qfq | 3,688,961 | 75,899,104 | -4.09% |
| 2023-08-24 | 21.09 | 21.45 | 20.60 | 21.26 | 14.15 | qfq | 3,522,727 | 74,374,017 | 1.63% |
| 2023-08-23 | 21.60 | 21.86 | 20.82 | 20.92 | 13.92 | qfq | 5,434,132 | 115,758,729 | -4.91% |
| 2023-08-22 | 21.80 | 22.06 | 21.26 | 22.00 | 14.64 | qfq | 3,949,277 | 85,594,147 | 1.01% |
| 2023-08-21 | 21.87 | 22.38 | 21.51 | 21.78 | 14.50 | qfq | 3,088,500 | 67,807,964 | -0.77% |
| 2023-08-18 | 22.58 | 22.69 | 21.89 | 21.95 | 14.61 | qfq | 4,110,584 | 91,146,960 | -2.79% |
| 2023-08-17 | 21.40 | 23.38 | 21.00 | 22.58 | 15.03 | qfq | 9,064,693 | 203,464,998 | 5.51% |
| 2023-08-16 | 22.48 | 22.48 | 21.35 | 21.40 | 14.24 | qfq | 5,685,403 | 123,501,504 | -4.34% |
| 2023-08-15 | 23.30 | 23.30 | 22.22 | 22.37 | 14.89 | qfq | 4,483,543 | 100,623,153 | -2.57% |
| 2023-08-14 | 22.45 | 23.50 | 22.45 | 22.96 | 15.28 | qfq | 5,160,678 | 117,945,973 | 0.88% |
| 2023-08-11 | 23.56 | 23.85 | 22.75 | 22.76 | 15.15 | qfq | 5,079,069 | 118,494,231 | -2.82% |
| 2023-08-10 | 23.54 | 23.77 | 23.15 | 23.42 | 15.59 | qfq | 4,806,342 | 112,801,606 | -0.51% |
| 2023-08-09 | 23.26 | 23.66 | 22.88 | 23.54 | 15.67 | qfq | 6,281,650 | 146,248,472 | 0.73% |
| 2023-08-08 | 23.78 | 24.18 | 22.74 | 23.37 | 15.55 | qfq | 10,271,328 | 238,855,578 | -2.63% |
| 2023-08-07 | 23.36 | 24.88 | 23.22 | 24.00 | 15.97 | qfq | 14,499,192 | 351,553,525 | 2.78% |
| 2023-08-04 | 22.86 | 23.80 | 22.20 | 23.35 | 15.54 | qfq | 9,296,227 | 213,553,200 | 2.19% |
| 2023-08-03 | 23.02 | 23.32 | 22.68 | 22.85 | 15.21 | qfq | 6,367,736 | 146,281,092 | -1.55% |
| 2023-08-02 | 22.34 | 23.68 | 22.01 | 23.21 | 15.45 | qfq | 9,681,852 | 222,782,233 | 3.80% |
| 2023-08-01 | 22.29 | 22.60 | 21.96 | 22.36 | 14.88 | qfq | 4,501,627 | 100,330,882 | 0.04% |
| 2023-07-31 | 22.24 | 22.55 | 21.80 | 22.35 | 14.88 | qfq | 5,711,174 | 126,544,645 | 0.77% |
| 2023-07-28 | 21.50 | 22.49 | 21.36 | 22.18 | 14.76 | qfq | 6,085,117 | 134,188,418 | 2.21% |
| 2023-07-27 | 21.94 | 22.88 | 21.55 | 21.70 | 14.44 | qfq | 7,458,900 | 165,587,336 | -0.73% |
| 2023-07-26 | 22.27 | 22.53 | 21.79 | 21.86 | 14.55 | qfq | 5,989,244 | 132,720,248 | -1.75% |
| 2023-07-25 | 21.90 | 22.55 | 21.52 | 22.25 | 14.81 | qfq | 9,745,336 | 214,070,499 | 1.60% |
| 2023-07-24 | 21.93 | 22.29 | 21.40 | 21.90 | 14.58 | qfq | 7,610,412 | 166,074,526 | -0.18% |
| 2023-07-21 | 22.70 | 22.83 | 21.80 | 21.94 | 14.60 | qfq | 10,385,079 | 230,158,009 | -3.73% |
| 2023-07-20 | 23.53 | 24.22 | 22.75 | 22.79 | 15.17 | qfq | 9,825,770 | 230,083,029 | -3.06% |
| 2023-07-19 | 23.80 | 23.80 | 22.58 | 23.51 | 15.65 | qfq | 9,727,457 | 225,406,644 | -0.47% |
| 2023-07-18 | 22.45 | 24.35 | 22.22 | 23.62 | 15.72 | qfq | 15,691,331 | 370,306,693 | 5.07% |