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
拓斯达300607.SZ
最近收盘价32.062026-07-17
最近交易日2026-07-17
成交量（股）35,640,209
成交额（元）1,187,241,491
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2026-06-02 | cash_dividend | 0.032 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-14 | cash_dividend | 0.043 | — | — | — | 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 | 35.00 | 35.45 | 31.98 | 32.06 | 32.06 | qfq | 35,640,209 | 1,187,241,491 | -8.32% |
| 2026-07-16 | 35.94 | 37.16 | 34.73 | 34.97 | 34.97 | qfq | 35,686,511 | 1,280,720,606 | -4.53% |
| 2026-07-15 | 37.40 | 37.95 | 35.81 | 36.63 | 36.63 | qfq | 35,856,826 | 1,327,198,670 | 0.47% |
| 2026-07-14 | 35.17 | 37.08 | 35.17 | 36.46 | 36.46 | qfq | 29,939,868 | 1,080,929,428 | 2.97% |
| 2026-07-13 | 37.63 | 37.80 | 35.27 | 35.41 | 35.41 | qfq | 36,895,107 | 1,344,930,254 | -8.19% |
| 2026-07-10 | 38.88 | 40.13 | 38.03 | 38.57 | 38.57 | qfq | 46,733,742 | 1,835,166,245 | -0.64% |
| 2026-07-09 | 37.87 | 38.86 | 36.63 | 38.82 | 38.82 | qfq | 39,979,469 | 1,517,692,398 | 1.57% |
| 2026-07-08 | 42.80 | 42.90 | 38.14 | 38.22 | 38.22 | qfq | 56,261,410 | 2,239,981,313 | -11.03% |
| 2026-07-07 | 44.83 | 46.64 | 42.61 | 42.96 | 42.96 | qfq | 56,768,625 | 2,517,428,196 | -4.55% |
| 2026-07-06 | 50.01 | 50.94 | 44.90 | 45.01 | 45.01 | qfq | 81,862,564 | 3,861,226,198 | -15.01% |
| 2026-07-03 | 47.91 | 54.84 | 47.81 | 52.96 | 52.96 | qfq | 90,636,036 | 4,594,583,902 | 13.55% |
| 2026-07-02 | 49.48 | 49.48 | 46.00 | 46.64 | 46.64 | qfq | 72,609,374 | 3,453,309,710 | -5.74% |
| 2026-07-01 | 43.98 | 49.48 | 43.98 | 49.48 | 49.48 | qfq | 50,690,400 | 2,454,412,950 | 20.01% |
| 2026-06-30 | 38.50 | 41.59 | 38.00 | 41.23 | 41.23 | qfq | 39,735,627 | 1,600,454,299 | 7.82% |
| 2026-06-29 | 39.60 | 40.27 | 37.06 | 38.24 | 38.24 | qfq | 34,792,377 | 1,336,952,268 | -3.36% |
| 2026-06-26 | 39.52 | 41.21 | 38.02 | 39.57 | 39.57 | qfq | 38,168,234 | 1,516,413,410 | -1.67% |
| 2026-06-25 | 38.22 | 40.47 | 37.65 | 40.24 | 40.24 | qfq | 40,718,813 | 1,599,033,512 | 4.57% |
| 2026-06-24 | 39.61 | 39.99 | 37.66 | 38.48 | 38.48 | qfq | 29,704,037 | 1,144,955,527 | -2.16% |
| 2026-06-23 | 38.31 | 40.89 | 37.70 | 39.33 | 39.33 | qfq | 42,352,137 | 1,677,194,557 | 1.65% |
| 2026-06-22 | 38.59 | 38.99 | 37.02 | 38.69 | 38.69 | qfq | 33,468,092 | 1,271,096,981 | -0.31% |
| 2026-06-18 | 37.45 | 39.48 | 37.08 | 38.81 | 38.81 | qfq | 45,283,336 | 1,735,028,344 | 3.33% |
| 2026-06-17 | 35.99 | 37.94 | 35.81 | 37.56 | 37.56 | qfq | 39,559,278 | 1,470,062,126 | 3.33% |
| 2026-06-16 | 33.71 | 37.50 | 33.56 | 36.35 | 36.35 | qfq | 46,157,324 | 1,659,585,987 | 6.75% |
| 2026-06-15 | 32.34 | 34.38 | 32.00 | 34.05 | 34.05 | qfq | 31,030,372 | 1,039,403,282 | 5.29% |
| 2026-06-12 | 33.70 | 34.99 | 32.06 | 32.34 | 32.34 | qfq | 39,027,393 | 1,293,706,177 | -3.20% |
| 2026-06-11 | 34.51 | 34.70 | 33.20 | 33.41 | 33.41 | qfq | 36,127,028 | 1,218,439,670 | -5.14% |
| 2026-06-10 | 36.77 | 37.77 | 34.85 | 35.22 | 35.22 | qfq | 52,971,969 | 1,900,488,087 | -5.32% |
| 2026-06-09 | 33.99 | 38.68 | 33.51 | 37.20 | 37.20 | qfq | 75,467,325 | 2,739,610,475 | 7.76% |
| 2026-06-08 | 31.87 | 35.15 | 31.80 | 34.52 | 34.52 | qfq | 58,415,738 | 1,987,749,727 | 5.92% |
| 2026-06-05 | 30.85 | 33.82 | 29.11 | 32.59 | 32.59 | qfq | 35,554,784 | 1,132,486,247 | 4.69% |
| 2026-06-04 | 30.75 | 32.23 | 30.63 | 31.13 | 31.13 | qfq | 17,115,102 | 538,866,239 | 0.00% |
| 2026-06-03 | 30.19 | 32.14 | 30.12 | 31.13 | 31.13 | qfq | 22,047,207 | 691,456,207 | 2.50% |
| 2026-06-02 | 31.06 | 31.38 | 30.30 | 30.37 | 30.37 | qfq | 15,742,057 | 483,551,692 | -0.91% |
| 2026-06-01 | 31.00 | 31.55 | 30.60 | 30.65 | 30.62 | qfq | 14,853,325 | 460,363,544 | -1.57% |
| 2026-05-29 | 32.50 | 33.36 | 30.89 | 31.14 | 31.11 | qfq | 23,548,752 | 745,390,173 | -4.45% |
| 2026-05-28 | 32.37 | 32.98 | 31.67 | 32.59 | 32.56 | qfq | 24,457,771 | 791,172,276 | -0.18% |
| 2026-05-27 | 32.96 | 34.13 | 32.50 | 32.65 | 32.62 | qfq | 35,207,399 | 1,167,826,842 | -2.83% |
| 2026-05-26 | 34.12 | 35.22 | 32.91 | 33.60 | 33.57 | qfq | 44,645,156 | 1,530,121,672 | -0.86% |
| 2026-05-25 | 34.01 | 34.71 | 33.71 | 33.89 | 33.85 | qfq | 32,773,980 | 1,116,832,093 | 0.27% |
| 2026-05-22 | 33.50 | 34.21 | 32.88 | 33.80 | 33.76 | qfq | 34,281,127 | 1,154,568,428 | 0.18% |
| 2026-05-21 | 33.17 | 34.95 | 32.70 | 33.74 | 33.70 | qfq | 52,590,112 | 1,789,468,489 | 1.78% |
| 2026-05-20 | 33.79 | 33.98 | 32.85 | 33.15 | 33.12 | qfq | 30,663,741 | 1,019,541,778 | -3.47% |
| 2026-05-19 | 33.00 | 34.50 | 32.71 | 34.34 | 34.30 | qfq | 42,418,242 | 1,435,158,551 | 4.19% |
| 2026-05-18 | 32.79 | 33.66 | 32.50 | 32.96 | 32.93 | qfq | 35,543,692 | 1,178,619,361 | -0.36% |
| 2026-05-15 | 31.23 | 34.30 | 31.18 | 33.08 | 33.05 | qfq | 50,534,996 | 1,668,609,413 | 5.48% |
| 2026-05-14 | 32.43 | 32.60 | 31.36 | 31.36 | 31.33 | qfq | 32,488,011 | 1,031,968,136 | -4.04% |
| 2026-05-13 | 32.10 | 34.38 | 32.00 | 32.68 | 32.65 | qfq | 47,681,443 | 1,591,475,673 | -1.36% |
| 2026-05-12 | 31.99 | 33.41 | 31.44 | 33.13 | 33.10 | qfq | 42,498,735 | 1,379,101,994 | 5.01% |
| 2026-05-11 | 31.49 | 31.66 | 30.82 | 31.55 | 31.52 | qfq | 28,627,666 | 894,466,955 | -0.19% |
| 2026-05-08 | 30.13 | 33.06 | 30.00 | 31.61 | 31.58 | qfq | 41,923,974 | 1,329,710,237 | 3.81% |
| 2026-05-07 | 29.55 | 30.50 | 29.40 | 30.45 | 30.42 | qfq | 22,230,028 | 670,533,396 | 3.05% |
| 2026-05-06 | 29.03 | 29.76 | 29.03 | 29.55 | 29.52 | qfq | 17,721,152 | 523,353,176 | 1.27% |
| 2026-04-30 | 28.57 | 29.65 | 28.42 | 29.18 | 29.15 | qfq | 18,225,432 | 532,826,395 | 2.21% |
| 2026-04-29 | 28.30 | 28.74 | 28.20 | 28.55 | 28.52 | qfq | 12,148,066 | 346,767,061 | 0.46% |
| 2026-04-28 | 29.30 | 29.88 | 28.22 | 28.42 | 28.39 | qfq | 21,090,721 | 609,319,672 | -4.18% |
| 2026-04-27 | 29.20 | 30.56 | 28.99 | 29.66 | 29.63 | qfq | 22,157,263 | 658,972,897 | -0.54% |
| 2026-04-24 | 28.77 | 30.23 | 28.75 | 29.82 | 29.79 | qfq | 30,106,535 | 893,402,228 | 1.88% |
| 2026-04-23 | 29.50 | 30.80 | 29.00 | 29.27 | 29.24 | qfq | 41,692,515 | 1,244,634,745 | 6.94% |
| 2026-04-22 | 26.80 | 27.45 | 26.59 | 27.37 | 27.34 | qfq | 10,133,460 | 272,778,788 | 1.56% |
| 2026-04-21 | 26.74 | 26.99 | 26.42 | 26.95 | 26.92 | qfq | 9,637,684 | 257,801,894 | 0.79% |
| 2026-04-20 | 26.61 | 26.88 | 26.52 | 26.74 | 26.71 | qfq | 8,167,280 | 218,431,628 | 0.49% |
| 2026-04-17 | 26.23 | 26.75 | 25.92 | 26.61 | 26.58 | qfq | 9,477,220 | 250,388,540 | 1.45% |
| 2026-04-16 | 26.15 | 26.35 | 25.93 | 26.23 | 26.20 | qfq | 6,448,009 | 168,374,057 | 1.59% |
| 2026-04-15 | 26.42 | 26.60 | 25.73 | 25.82 | 25.79 | qfq | 6,577,407 | 171,689,541 | -1.86% |
| 2026-04-14 | 26.16 | 26.45 | 26.06 | 26.31 | 26.28 | qfq | 6,577,211 | 172,632,033 | 1.23% |
| 2026-04-13 | 25.70 | 26.15 | 25.60 | 25.99 | 25.96 | qfq | 5,845,420 | 151,901,164 | 0.31% |
| 2026-04-10 | 25.70 | 26.43 | 25.60 | 25.91 | 25.88 | qfq | 8,432,934 | 219,818,220 | 2.01% |
| 2026-04-09 | 25.70 | 25.75 | 25.36 | 25.40 | 25.37 | qfq | 6,555,780 | 167,342,711 | -2.23% |
| 2026-04-08 | 25.22 | 26.04 | 25.21 | 25.98 | 25.95 | qfq | 10,972,272 | 282,298,112 | 5.27% |
| 2026-04-07 | 24.75 | 24.90 | 24.45 | 24.68 | 24.65 | qfq | 3,821,912 | 94,351,406 | 0.28% |
| 2026-04-03 | 25.14 | 25.37 | 24.60 | 24.61 | 24.58 | qfq | 4,862,925 | 120,671,970 | -2.07% |
| 2026-04-02 | 25.60 | 25.63 | 25.05 | 25.13 | 25.10 | qfq | 6,291,591 | 159,398,287 | -2.29% |
| 2026-04-01 | 25.58 | 25.86 | 25.33 | 25.72 | 25.69 | qfq | 8,955,199 | 229,203,876 | 2.59% |
| 2026-03-31 | 25.14 | 25.65 | 25.07 | 25.07 | 25.04 | qfq | 7,958,816 | 201,721,355 | -0.32% |
| 2026-03-30 | 25.00 | 25.30 | 24.86 | 25.15 | 25.12 | qfq | 6,500,307 | 162,723,173 | -0.67% |
| 2026-03-27 | 25.00 | 25.39 | 24.60 | 25.32 | 25.29 | qfq | 11,466,818 | 286,597,124 | -1.86% |
| 2026-03-26 | 25.45 | 26.86 | 25.45 | 25.80 | 25.77 | qfq | 17,938,332 | 470,366,608 | 3.24% |
| 2026-03-25 | 24.66 | 25.13 | 24.66 | 24.99 | 24.96 | qfq | 7,272,538 | 181,299,934 | 1.26% |
| 2026-03-24 | 24.99 | 25.14 | 24.02 | 24.68 | 24.65 | qfq | 7,558,104 | 184,835,713 | 1.11% |
| 2026-03-23 | 24.68 | 25.63 | 24.18 | 24.41 | 24.38 | qfq | 10,763,229 | 269,542,485 | -2.32% |
| 2026-03-20 | 25.97 | 26.22 | 24.99 | 24.99 | 24.96 | qfq | 8,227,471 | 209,003,100 | -3.40% |
| 2026-03-19 | 25.98 | 26.24 | 25.73 | 25.87 | 25.84 | qfq | 8,078,850 | 209,972,522 | -2.38% |
| 2026-03-18 | 27.69 | 27.70 | 26.30 | 26.50 | 26.47 | qfq | 15,014,633 | 399,306,155 | -5.32% |
| 2026-03-17 | 27.96 | 28.38 | 27.80 | 27.99 | 27.96 | qfq | 7,886,389 | 221,202,813 | 0.43% |
| 2026-03-16 | 27.65 | 27.90 | 27.42 | 27.87 | 27.84 | qfq | 5,316,564 | 147,304,718 | 0.80% |
| 2026-03-13 | 27.63 | 27.98 | 27.45 | 27.65 | 27.62 | qfq | 5,470,400 | 151,800,842 | -0.47% |
| 2026-03-12 | 28.10 | 28.35 | 27.72 | 27.78 | 27.75 | qfq | 6,754,387 | 188,905,030 | -1.66% |
| 2026-03-11 | 28.50 | 28.93 | 28.23 | 28.25 | 28.22 | qfq | 8,215,123 | 234,504,559 | -0.60% |
| 2026-03-10 | 28.18 | 28.49 | 28.07 | 28.42 | 28.39 | qfq | 8,543,472 | 241,929,566 | 2.16% |
| 2026-03-09 | 27.50 | 28.02 | 27.10 | 27.82 | 27.79 | qfq | 8,761,071 | 241,010,876 | -1.07% |
| 2026-03-06 | 27.75 | 28.25 | 27.67 | 28.12 | 28.09 | qfq | 6,161,626 | 172,912,646 | 0.82% |
| 2026-03-05 | 28.00 | 28.24 | 27.73 | 27.89 | 27.86 | qfq | 7,312,826 | 204,685,031 | 1.23% |
| 2026-03-04 | 27.30 | 27.91 | 27.22 | 27.55 | 27.52 | qfq | 8,089,893 | 223,097,407 | -0.54% |
| 2026-03-03 | 29.06 | 29.25 | 27.56 | 27.70 | 27.67 | qfq | 13,462,035 | 379,594,406 | -4.71% |
| 2026-03-02 | 29.70 | 29.87 | 28.93 | 29.07 | 29.04 | qfq | 13,552,748 | 396,279,541 | -3.93% |
| 2026-02-27 | 30.40 | 30.46 | 30.12 | 30.26 | 30.23 | qfq | 8,203,510 | 248,160,321 | -0.69% |
| 2026-02-26 | 30.87 | 30.93 | 30.31 | 30.47 | 30.44 | qfq | 10,877,429 | 331,991,024 | -1.36% |
| 2026-02-25 | 31.12 | 31.29 | 30.84 | 30.89 | 30.86 | qfq | 10,096,918 | 312,804,347 | -0.90% |
| 2026-02-24 | 32.44 | 32.68 | 30.94 | 31.17 | 31.14 | qfq | 15,475,534 | 486,396,982 | -1.95% |
| 2026-02-13 | 31.20 | 31.86 | 31.10 | 31.79 | 31.76 | qfq | 13,163,318 | 415,616,510 | 1.60% |
| 2026-02-12 | 31.23 | 31.46 | 30.87 | 31.29 | 31.26 | qfq | 14,010,322 | 437,243,737 | -1.32% |
| 2026-02-11 | 30.86 | 32.05 | 30.75 | 31.71 | 31.68 | qfq | 27,638,311 | 868,987,659 | 4.17% |
| 2026-02-10 | 30.13 | 30.59 | 29.91 | 30.44 | 30.41 | qfq | 9,794,698 | 297,209,227 | 1.00% |
| 2026-02-09 | 30.29 | 30.38 | 30.01 | 30.14 | 30.11 | qfq | 8,313,751 | 250,539,112 | 0.60% |
| 2026-02-06 | 29.31 | 30.36 | 29.17 | 29.96 | 29.93 | qfq | 9,128,863 | 273,233,861 | 1.49% |
| 2026-02-05 | 30.17 | 30.26 | 29.50 | 29.52 | 29.49 | qfq | 9,626,047 | 286,389,678 | -2.83% |
| 2026-02-04 | 30.55 | 30.74 | 29.98 | 30.38 | 30.35 | qfq | 8,036,353 | 243,165,252 | -0.78% |
| 2026-02-03 | 30.30 | 30.68 | 29.99 | 30.62 | 30.59 | qfq | 9,086,394 | 276,757,494 | 2.58% |
| 2026-02-02 | 30.23 | 30.94 | 29.81 | 29.85 | 29.82 | qfq | 11,246,481 | 342,043,028 | -1.19% |
| 2026-01-30 | 30.70 | 31.07 | 29.71 | 30.21 | 30.18 | qfq | 12,062,564 | 364,859,464 | -2.26% |
| 2026-01-29 | 31.14 | 31.94 | 30.81 | 30.91 | 30.88 | qfq | 11,895,795 | 372,670,130 | -0.58% |
| 2026-01-28 | 31.70 | 31.88 | 31.06 | 31.09 | 31.06 | qfq | 10,583,098 | 331,120,895 | -2.78% |
| 2026-01-27 | 31.91 | 32.35 | 30.69 | 31.98 | 31.95 | qfq | 15,187,689 | 477,311,094 | -0.25% |
| 2026-01-26 | 33.57 | 34.25 | 31.75 | 32.06 | 32.03 | qfq | 21,939,268 | 715,970,511 | -4.16% |
| 2026-01-23 | 32.93 | 33.62 | 32.84 | 33.45 | 33.42 | qfq | 17,478,049 | 582,318,618 | 0.87% |
| 2026-01-22 | 33.17 | 33.65 | 32.83 | 33.16 | 33.13 | qfq | 15,266,975 | 507,091,892 | 0.85% |
| 2026-01-21 | 33.00 | 33.46 | 32.78 | 32.88 | 32.85 | qfq | 16,229,721 | 537,161,814 | -1.38% |
| 2026-01-20 | 33.50 | 34.16 | 32.95 | 33.34 | 33.31 | qfq | 18,040,286 | 603,047,530 | -1.10% |
| 2026-01-19 | 33.34 | 34.15 | 33.00 | 33.71 | 33.67 | qfq | 24,738,840 | 833,672,558 | 1.26% |
| 2026-01-16 | 32.37 | 34.56 | 31.98 | 33.29 | 33.26 | qfq | 30,249,164 | 1,001,004,918 | 3.42% |
| 2026-01-15 | 32.33 | 32.72 | 31.71 | 32.19 | 32.16 | qfq | 16,993,169 | 545,399,617 | -1.65% |
| 2026-01-14 | 33.20 | 33.72 | 32.21 | 32.73 | 32.70 | qfq | 27,304,244 | 903,620,968 | -1.45% |
| 2026-01-13 | 34.55 | 34.81 | 33.00 | 33.21 | 33.18 | qfq | 29,817,898 | 1,006,485,996 | -4.05% |
| 2026-01-12 | 33.00 | 34.62 | 32.89 | 34.61 | 34.57 | qfq | 38,124,510 | 1,290,736,119 | 5.36% |
| 2026-01-09 | 32.39 | 33.20 | 32.29 | 32.85 | 32.82 | qfq | 23,825,065 | 781,713,323 | 0.43% |
| 2026-01-08 | 32.37 | 32.86 | 32.25 | 32.71 | 32.68 | qfq | 19,391,321 | 632,327,321 | 1.68% |
| 2026-01-07 | 32.42 | 32.86 | 32.00 | 32.17 | 32.14 | qfq | 20,273,389 | 656,381,814 | -1.56% |
| 2026-01-06 | 33.02 | 33.33 | 32.43 | 32.68 | 32.65 | qfq | 25,046,866 | 821,844,936 | -1.57% |
| 2026-01-05 | 32.38 | 33.33 | 32.05 | 33.20 | 33.17 | qfq | 25,815,620 | 846,487,522 | 0.79% |
| 2025-12-31 | 32.55 | 33.40 | 32.00 | 32.94 | 32.91 | qfq | 39,820,267 | 1,298,486,495 | -2.46% |
| 2025-12-30 | 31.58 | 34.59 | 31.34 | 33.77 | 33.73 | qfq | 50,448,640 | 1,667,126,899 | 5.90% |
| 2025-12-29 | 31.50 | 32.22 | 31.26 | 31.89 | 31.86 | qfq | 31,632,428 | 1,006,461,985 | 1.24% |
| 2025-12-26 | 31.20 | 31.90 | 31.02 | 31.50 | 31.47 | qfq | 33,967,855 | 1,068,137,581 | -1.44% |
| 2025-12-25 | 29.06 | 33.93 | 29.06 | 31.96 | 31.93 | qfq | 52,052,174 | 1,641,064,324 | 13.01% |
| 2025-12-24 | 27.98 | 28.28 | 27.96 | 28.28 | 28.25 | qfq | 6,989,030 | 196,692,517 | 1.25% |
| 2025-12-23 | 28.10 | 28.29 | 27.84 | 27.93 | 27.90 | qfq | 5,837,100 | 163,439,978 | -1.31% |
| 2025-12-22 | 28.26 | 28.50 | 28.02 | 28.30 | 28.27 | qfq | 8,169,159 | 231,007,720 | 1.98% |
| 2025-12-19 | 27.60 | 28.04 | 27.60 | 27.75 | 27.72 | qfq | 6,543,348 | 182,134,604 | 1.06% |
| 2025-12-18 | 27.52 | 27.97 | 27.43 | 27.46 | 27.43 | qfq | 5,509,400 | 152,803,290 | -0.58% |
| 2025-12-17 | 27.30 | 27.80 | 26.92 | 27.62 | 27.59 | qfq | 7,865,360 | 215,030,150 | 1.06% |
| 2025-12-16 | 28.45 | 28.45 | 27.31 | 27.33 | 27.30 | qfq | 7,827,640 | 216,144,925 | -3.33% |
| 2025-12-15 | 28.76 | 28.89 | 28.24 | 28.27 | 28.24 | qfq | 8,020,363 | 228,582,983 | -2.11% |
| 2025-12-12 | 28.65 | 28.88 | 28.29 | 28.88 | 28.85 | qfq | 12,232,161 | 349,892,443 | 0.38% |
| 2025-12-11 | 29.44 | 29.57 | 28.73 | 28.77 | 28.74 | qfq | 7,990,226 | 231,801,489 | -2.21% |
| 2025-12-10 | 29.40 | 29.62 | 29.13 | 29.42 | 29.39 | qfq | 7,494,420 | 220,100,416 | -0.27% |
| 2025-12-09 | 29.81 | 30.17 | 29.47 | 29.50 | 29.47 | qfq | 8,632,915 | 257,122,789 | -1.44% |
| 2025-12-08 | 29.70 | 30.09 | 29.30 | 29.93 | 29.90 | qfq | 14,265,271 | 424,150,415 | 1.11% |
| 2025-12-05 | 28.32 | 29.63 | 28.15 | 29.60 | 29.57 | qfq | 15,780,281 | 459,598,339 | 4.26% |
| 2025-12-04 | 28.88 | 28.99 | 28.20 | 28.39 | 28.36 | qfq | 10,132,712 | 289,825,753 | 0.82% |
| 2025-12-03 | 28.68 | 28.96 | 28.08 | 28.16 | 28.13 | qfq | 7,346,023 | 207,861,074 | -1.85% |
| 2025-12-02 | 28.90 | 29.23 | 28.51 | 28.69 | 28.66 | qfq | 13,092,722 | 376,681,011 | -4.05% |
| 2025-12-01 | 29.08 | 29.96 | 29.08 | 29.90 | 29.87 | qfq | 11,113,862 | 330,226,866 | 2.29% |
| 2025-11-28 | 29.00 | 29.35 | 28.71 | 29.23 | 29.20 | qfq | 7,559,862 | 220,029,397 | 1.32% |
| 2025-11-27 | 29.09 | 29.35 | 28.80 | 28.85 | 28.82 | qfq | 6,704,393 | 194,948,652 | -0.41% |
| 2025-11-26 | 28.80 | 29.17 | 28.63 | 28.97 | 28.94 | qfq | 7,106,303 | 205,892,819 | 0.28% |
| 2025-11-25 | 29.05 | 29.35 | 28.75 | 28.89 | 28.86 | qfq | 9,517,283 | 276,426,806 | 0.14% |
| 2025-11-24 | 28.40 | 29.08 | 27.99 | 28.85 | 28.82 | qfq | 9,082,683 | 259,165,763 | 2.38% |
| 2025-11-21 | 28.40 | 28.88 | 27.60 | 28.18 | 28.15 | qfq | 12,767,415 | 361,326,508 | -1.50% |
| 2025-11-20 | 29.10 | 29.45 | 28.60 | 28.61 | 28.58 | qfq | 6,063,638 | 174,770,447 | -1.68% |
| 2025-11-19 | 29.41 | 29.58 | 28.95 | 29.10 | 29.07 | qfq | 5,909,086 | 172,466,007 | -1.09% |
| 2025-11-18 | 29.60 | 29.73 | 29.33 | 29.42 | 29.39 | qfq | 5,713,221 | 168,677,943 | -0.94% |
| 2025-11-17 | 29.33 | 29.79 | 29.33 | 29.70 | 29.67 | qfq | 6,908,288 | 204,240,171 | 1.64% |
| 2025-11-14 | 29.81 | 30.03 | 29.22 | 29.22 | 29.19 | qfq | 8,198,577 | 243,370,836 | -2.96% |
| 2025-11-13 | 30.10 | 30.30 | 29.70 | 30.11 | 30.08 | qfq | 7,195,115 | 216,181,366 | 0.03% |
| 2025-11-12 | 30.80 | 30.80 | 29.60 | 30.10 | 30.07 | qfq | 10,298,634 | 309,472,495 | -2.15% |
| 2025-11-11 | 30.97 | 31.06 | 30.48 | 30.76 | 30.73 | qfq | 7,632,311 | 234,753,785 | 0.20% |
| 2025-11-10 | 31.38 | 31.63 | 30.61 | 30.70 | 30.67 | qfq | 12,619,775 | 392,228,530 | -2.57% |
| 2025-11-07 | 32.28 | 32.28 | 31.50 | 31.51 | 31.48 | qfq | 8,753,690 | 277,400,939 | -2.45% |
| 2025-11-06 | 31.83 | 32.55 | 31.68 | 32.30 | 32.27 | qfq | 9,960,575 | 320,416,704 | 1.54% |
| 2025-11-05 | 31.65 | 32.37 | 31.61 | 31.81 | 31.78 | qfq | 7,093,121 | 226,385,572 | -0.84% |
| 2025-11-04 | 32.49 | 32.50 | 31.85 | 32.08 | 32.05 | qfq | 9,448,724 | 303,046,444 | -1.87% |
| 2025-11-03 | 32.60 | 32.88 | 32.15 | 32.69 | 32.66 | qfq | 12,630,649 | 410,308,589 | -1.48% |
| 2025-10-31 | 32.49 | 33.55 | 32.44 | 33.18 | 33.15 | qfq | 11,936,024 | 396,438,495 | 1.47% |
| 2025-10-30 | 33.07 | 33.63 | 32.65 | 32.70 | 32.67 | qfq | 11,913,996 | 394,366,587 | -1.89% |
| 2025-10-29 | 32.81 | 33.60 | 32.63 | 33.33 | 33.30 | qfq | 13,006,340 | 430,214,065 | 1.83% |
| 2025-10-28 | 33.03 | 33.44 | 32.47 | 32.73 | 32.70 | qfq | 15,941,921 | 526,048,536 | 0.37% |
| 2025-10-27 | 32.51 | 32.76 | 32.22 | 32.61 | 32.58 | qfq | 11,253,049 | 365,547,088 | 1.21% |
| 2025-10-24 | 31.76 | 32.41 | 31.76 | 32.22 | 32.19 | qfq | 10,549,779 | 338,929,365 | 1.67% |
| 2025-10-23 | 31.65 | 31.80 | 31.11 | 31.69 | 31.66 | qfq | 7,457,478 | 233,802,297 | -0.66% |
| 2025-10-22 | 31.81 | 32.37 | 31.51 | 31.90 | 31.87 | qfq | 10,850,918 | 346,442,588 | 0.25% |
| 2025-10-21 | 31.76 | 31.86 | 31.25 | 31.82 | 31.79 | qfq | 7,882,602 | 249,312,460 | 0.86% |
| 2025-10-20 | 31.66 | 31.94 | 31.36 | 31.55 | 31.52 | qfq | 9,418,059 | 297,959,900 | 1.97% |
| 2025-10-17 | 32.25 | 32.47 | 30.90 | 30.94 | 30.91 | qfq | 13,936,490 | 439,277,271 | -4.24% |
| 2025-10-16 | 32.76 | 32.80 | 32.13 | 32.31 | 32.28 | qfq | 10,318,848 | 335,108,352 | -2.39% |
| 2025-10-15 | 32.33 | 33.21 | 31.80 | 33.10 | 33.07 | qfq | 15,143,113 | 493,464,673 | 2.86% |
| 2025-10-14 | 34.03 | 34.09 | 32.12 | 32.18 | 32.15 | qfq | 15,857,313 | 523,751,526 | -4.23% |
| 2025-10-13 | 32.50 | 33.72 | 31.76 | 33.60 | 33.57 | qfq | 17,050,407 | 564,845,513 | -2.55% |
| 2025-10-10 | 35.91 | 36.25 | 34.29 | 34.48 | 34.44 | qfq | 20,107,481 | 707,299,726 | -4.30% |
| 2025-10-09 | 35.79 | 36.38 | 35.43 | 36.03 | 35.99 | qfq | 15,816,083 | 570,060,672 | 0.70% |
| 2025-09-30 | 36.10 | 36.62 | 35.75 | 35.78 | 35.74 | qfq | 14,949,271 | 540,054,810 | -0.72% |
| 2025-09-29 | 35.40 | 36.25 | 35.17 | 36.04 | 36.00 | qfq | 17,285,432 | 617,687,505 | 2.65% |
| 2025-09-26 | 36.42 | 36.68 | 35.11 | 35.11 | 35.07 | qfq | 19,720,486 | 705,837,925 | -4.64% |
| 2025-09-25 | 37.31 | 37.68 | 36.75 | 36.82 | 36.78 | qfq | 19,161,177 | 711,770,746 | -1.66% |
| 2025-09-24 | 36.66 | 37.56 | 36.14 | 37.44 | 37.40 | qfq | 21,035,304 | 778,657,485 | 1.52% |
| 2025-09-23 | 37.66 | 38.37 | 35.82 | 36.88 | 36.84 | qfq | 32,035,379 | 1,181,942,511 | -3.38% |
| 2025-09-22 | 38.39 | 39.34 | 37.80 | 38.17 | 38.13 | qfq | 29,225,479 | 1,122,856,701 | 1.30% |
| 2025-09-19 | 38.55 | 39.80 | 37.41 | 37.68 | 37.64 | qfq | 41,133,818 | 1,570,962,230 | -2.03% |
| 2025-09-18 | 40.11 | 40.75 | 37.86 | 38.46 | 38.42 | qfq | 61,755,174 | 2,443,919,252 | -4.35% |
| 2025-09-17 | 39.20 | 40.81 | 38.90 | 40.21 | 40.17 | qfq | 53,054,821 | 2,124,657,652 | 2.34% |
| 2025-09-16 | 37.55 | 39.45 | 37.54 | 39.29 | 39.25 | qfq | 46,646,304 | 1,806,127,059 | 4.36% |
| 2025-09-15 | 38.91 | 39.37 | 37.55 | 37.65 | 37.61 | qfq | 39,221,013 | 1,503,577,250 | -1.85% |
| 2025-09-12 | 39.70 | 40.45 | 38.33 | 38.36 | 38.32 | qfq | 49,896,150 | 1,944,506,964 | -3.30% |
| 2025-09-11 | 37.30 | 39.98 | 37.15 | 39.67 | 39.63 | qfq | 62,063,627 | 2,408,954,616 | 5.34% |
| 2025-09-10 | 37.04 | 38.50 | 37.01 | 37.66 | 37.62 | qfq | 36,749,643 | 1,390,746,717 | 0.78% |
| 2025-09-09 | 37.32 | 37.95 | 37.00 | 37.37 | 37.33 | qfq | 29,308,302 | 1,095,628,857 | -1.32% |
| 2025-09-08 | 35.62 | 37.99 | 35.40 | 37.87 | 37.83 | qfq | 51,332,931 | 1,916,874,647 | 5.93% |
| 2025-09-05 | 34.22 | 35.79 | 33.88 | 35.75 | 35.71 | qfq | 27,686,578 | 973,287,030 | 4.62% |
| 2025-09-04 | 35.71 | 35.88 | 33.60 | 34.17 | 34.13 | qfq | 28,255,681 | 984,502,424 | -4.15% |
| 2025-09-03 | 37.38 | 37.75 | 35.43 | 35.65 | 35.61 | qfq | 33,566,435 | 1,223,408,811 | -5.41% |
| 2025-09-02 | 36.90 | 38.99 | 34.69 | 37.69 | 37.65 | qfq | 61,544,644 | 2,267,968,924 | 3.46% |
| 2025-09-01 | 36.05 | 37.27 | 35.95 | 36.43 | 36.39 | qfq | 23,268,665 | 852,508,496 | 1.34% |
| 2025-08-29 | 36.39 | 36.89 | 35.73 | 35.95 | 35.91 | qfq | 22,945,897 | 829,552,103 | -1.48% |
| 2025-08-28 | 35.65 | 36.50 | 34.84 | 36.49 | 36.45 | qfq | 31,060,473 | 1,111,094,152 | 1.98% |
| 2025-08-27 | 36.61 | 37.73 | 35.77 | 35.78 | 35.74 | qfq | 36,535,226 | 1,351,781,945 | -2.24% |
| 2025-08-26 | 37.45 | 37.45 | 36.60 | 36.60 | 36.56 | qfq | 29,980,141 | 1,108,316,942 | -3.23% |
| 2025-08-25 | 37.40 | 38.22 | 36.90 | 37.82 | 37.78 | qfq | 40,842,719 | 1,537,353,253 | 2.55% |
| 2025-08-22 | 36.68 | 37.18 | 36.38 | 36.88 | 36.84 | qfq | 31,451,943 | 1,158,417,906 | 1.10% |
| 2025-08-21 | 37.19 | 37.77 | 36.27 | 36.48 | 36.44 | qfq | 35,721,198 | 1,323,543,552 | -1.80% |
| 2025-08-20 | 36.80 | 37.98 | 36.60 | 37.15 | 37.11 | qfq | 42,144,264 | 1,567,288,175 | -1.72% |
| 2025-08-19 | 34.68 | 39.98 | 34.06 | 37.80 | 37.76 | qfq | 80,027,671 | 2,936,468,601 | 8.84% |
| 2025-08-18 | 34.34 | 35.00 | 34.21 | 34.73 | 34.69 | qfq | 32,182,903 | 1,113,339,899 | 1.14% |
| 2025-08-15 | 33.88 | 34.42 | 33.81 | 34.34 | 34.30 | qfq | 26,237,243 | 897,246,296 | 0.56% |
| 2025-08-14 | 34.30 | 34.87 | 33.14 | 34.15 | 34.11 | qfq | 35,757,548 | 1,218,395,620 | -0.20% |
| 2025-08-13 | 34.03 | 34.36 | 33.71 | 34.22 | 34.18 | qfq | 23,004,755 | 783,813,606 | 0.62% |
| 2025-08-12 | 34.14 | 34.42 | 33.60 | 34.01 | 33.97 | qfq | 17,936,957 | 607,846,804 | -0.47% |
| 2025-08-11 | 34.21 | 34.37 | 33.97 | 34.17 | 34.13 | qfq | 18,601,086 | 635,812,730 | 0.83% |
| 2025-08-08 | 35.10 | 35.10 | 33.88 | 33.89 | 33.85 | qfq | 23,646,803 | 812,145,341 | -3.36% |
| 2025-08-07 | 35.80 | 35.98 | 34.56 | 35.07 | 35.03 | qfq | 35,701,042 | 1,248,646,710 | -1.74% |
| 2025-08-06 | 34.56 | 36.56 | 34.20 | 35.69 | 35.65 | qfq | 58,508,934 | 2,077,548,242 | 4.97% |
| 2025-08-05 | 33.96 | 34.15 | 33.60 | 34.00 | 33.96 | qfq | 19,619,533 | 665,157,317 | 0.59% |
| 2025-08-04 | 32.30 | 33.87 | 32.30 | 33.80 | 33.76 | qfq | 18,860,042 | 627,834,211 | 3.36% |
| 2025-08-01 | 33.02 | 33.29 | 32.35 | 32.70 | 32.67 | qfq | 15,425,476 | 505,125,391 | -1.51% |
| 2025-07-31 | 33.34 | 33.98 | 33.00 | 33.20 | 33.17 | qfq | 18,174,147 | 608,558,485 | -1.45% |
| 2025-07-30 | 33.90 | 35.25 | 33.49 | 33.69 | 33.65 | qfq | 24,152,718 | 826,959,471 | -0.80% |
| 2025-07-29 | 34.05 | 34.09 | 33.37 | 33.96 | 33.92 | qfq | 17,738,288 | 597,596,262 | -0.26% |
| 2025-07-28 | 34.56 | 34.66 | 33.88 | 34.05 | 34.01 | qfq | 18,408,618 | 628,042,472 | -0.96% |
| 2025-07-25 | 33.80 | 34.48 | 33.61 | 34.38 | 34.34 | qfq | 27,467,958 | 935,646,848 | 2.35% |
| 2025-07-24 | 33.10 | 33.90 | 33.10 | 33.59 | 33.56 | qfq | 20,176,429 | 675,511,413 | 2.28% |
| 2025-07-23 | 33.23 | 33.33 | 32.80 | 32.84 | 32.81 | qfq | 15,933,710 | 526,327,397 | -1.94% |
| 2025-07-22 | 33.95 | 34.18 | 33.24 | 33.49 | 33.46 | qfq | 25,392,200 | 854,399,875 | -2.48% |
| 2025-07-21 | 34.28 | 35.30 | 34.08 | 34.34 | 34.30 | qfq | 31,244,677 | 1,080,026,583 | 1.78% |
| 2025-07-18 | 34.13 | 34.38 | 33.62 | 33.74 | 33.70 | qfq | 20,216,067 | 685,557,848 | -1.52% |
| 2025-07-17 | 33.70 | 34.89 | 33.50 | 34.26 | 34.22 | qfq | 31,723,558 | 1,085,767,198 | 1.03% |
| 2025-07-16 | 33.70 | 34.50 | 33.30 | 33.91 | 33.87 | qfq | 31,762,022 | 1,079,264,959 | 1.41% |
| 2025-07-15 | 33.47 | 33.89 | 32.65 | 33.44 | 33.41 | qfq | 24,338,473 | 806,936,832 | -0.36% |
| 2025-07-14 | 32.66 | 34.00 | 32.58 | 33.56 | 33.53 | qfq | 31,528,670 | 1,056,099,260 | 2.72% |
| 2025-07-11 | 32.01 | 33.00 | 31.69 | 32.67 | 32.64 | qfq | 20,672,233 | 670,197,771 | 2.16% |
| 2025-07-10 | 32.51 | 32.72 | 31.73 | 31.98 | 31.95 | qfq | 20,906,200 | 670,871,188 | -2.74% |
| 2025-07-09 | 33.69 | 34.28 | 32.75 | 32.88 | 32.85 | qfq | 32,053,881 | 1,078,294,490 | 0.52% |
| 2025-07-08 | 32.46 | 32.97 | 32.18 | 32.71 | 32.68 | qfq | 18,373,519 | 598,295,990 | 1.39% |
| 2025-07-07 | 32.13 | 32.51 | 31.90 | 32.26 | 32.23 | qfq | 10,407,175 | 335,067,802 | -0.15% |
| 2025-07-04 | 32.76 | 33.00 | 32.30 | 32.31 | 32.28 | qfq | 14,986,974 | 487,997,220 | -1.37% |
| 2025-07-03 | 32.60 | 33.18 | 32.50 | 32.76 | 32.73 | qfq | 12,365,663 | 405,173,255 | 0.37% |
| 2025-07-02 | 33.40 | 33.50 | 32.44 | 32.64 | 32.61 | qfq | 20,340,103 | 668,444,577 | -3.09% |
| 2025-07-01 | 34.10 | 34.68 | 33.41 | 33.68 | 33.65 | qfq | 20,366,816 | 689,920,185 | -1.20% |
| 2025-06-30 | 33.88 | 34.35 | 33.80 | 34.09 | 34.05 | qfq | 19,568,160 | 665,908,162 | 0.68% |
| 2025-06-27 | 34.19 | 34.56 | 33.70 | 33.86 | 33.82 | qfq | 21,863,989 | 744,341,591 | -0.97% |
| 2025-06-26 | 34.45 | 35.30 | 34.18 | 34.19 | 34.15 | qfq | 31,636,116 | 1,098,510,886 | -1.55% |
| 2025-06-25 | 34.50 | 34.83 | 33.90 | 34.73 | 34.69 | qfq | 35,185,020 | 1,208,593,608 | 1.34% |
| 2025-06-24 | 32.11 | 34.90 | 32.11 | 34.27 | 34.23 | qfq | 45,364,203 | 1,536,348,392 | 7.19% |
| 2025-06-23 | 31.22 | 32.20 | 31.05 | 31.97 | 31.94 | qfq | 21,320,555 | 677,472,760 | -0.19% |
| 2025-06-20 | 33.90 | 34.42 | 31.80 | 32.03 | 32.00 | qfq | 38,944,546 | 1,279,034,976 | -6.84% |
| 2025-06-19 | 33.51 | 35.58 | 33.21 | 34.38 | 34.34 | qfq | 44,458,214 | 1,534,681,152 | 1.54% |
| 2025-06-18 | 33.90 | 34.47 | 33.48 | 33.86 | 33.82 | qfq | 23,310,555 | 792,340,829 | -0.50% |
| 2025-06-17 | 34.36 | 34.86 | 33.71 | 34.03 | 33.99 | qfq | 24,718,201 | 845,946,191 | -1.62% |
| 2025-06-16 | 33.83 | 35.20 | 33.67 | 34.59 | 34.55 | qfq | 30,261,792 | 1,040,395,045 | 0.44% |
| 2025-06-13 | 35.48 | 36.71 | 34.28 | 34.44 | 34.40 | qfq | 38,964,146 | 1,388,036,882 | -4.39% |
| 2025-06-12 | 35.49 | 36.23 | 35.03 | 36.02 | 35.98 | qfq | 41,268,985 | 1,470,760,343 | -0.58% |
| 2025-06-11 | 35.80 | 37.80 | 35.51 | 36.23 | 36.19 | qfq | 58,490,019 | 2,133,128,693 | -0.49% |
| 2025-06-10 | 34.15 | 37.01 | 33.58 | 36.41 | 36.37 | qfq | 63,845,606 | 2,248,366,508 | 6.06% |
| 2025-06-09 | 35.01 | 35.95 | 34.25 | 34.33 | 34.29 | qfq | 43,802,835 | 1,533,831,243 | 0.00% |
| 2025-06-06 | 32.89 | 35.00 | 32.60 | 34.33 | 34.29 | qfq | 46,743,719 | 1,587,428,223 | 3.59% |
| 2025-06-05 | 32.28 | 33.68 | 31.58 | 33.14 | 33.11 | qfq | 37,074,517 | 1,209,704,280 | 2.95% |
| 2025-06-04 | 32.03 | 32.50 | 32.00 | 32.19 | 32.16 | qfq | 18,459,540 | 594,535,128 | 0.28% |
| 2025-06-03 | 31.84 | 32.39 | 31.80 | 32.10 | 32.07 | qfq | 21,039,560 | 675,304,987 | -0.68% |
| 2025-05-30 | 33.80 | 33.81 | 32.00 | 32.32 | 32.29 | qfq | 39,878,601 | 1,300,739,488 | -5.72% |
| 2025-05-29 | 34.28 | 34.94 | 34.06 | 34.28 | 34.24 | qfq | 27,692,994 | 952,198,952 | 0.00% |
| 2025-05-28 | 35.35 | 35.68 | 34.11 | 34.28 | 34.24 | qfq | 34,543,829 | 1,207,318,089 | -3.98% |
| 2025-05-27 | 34.18 | 35.95 | 33.30 | 35.70 | 35.66 | qfq | 51,823,796 | 1,800,169,653 | 3.72% |
| 2025-05-26 | 34.21 | 34.54 | 33.80 | 34.42 | 34.38 | qfq | 28,160,414 | 962,596,798 | 0.94% |
| 2025-05-23 | 34.70 | 35.69 | 34.10 | 34.10 | 34.06 | qfq | 38,870,096 | 1,353,793,050 | -2.88% |
| 2025-05-22 | 35.12 | 35.32 | 34.11 | 35.11 | 35.07 | qfq | 36,549,233 | 1,271,742,907 | 1.47% |
| 2025-05-21 | 35.14 | 36.66 | 34.50 | 34.60 | 34.56 | qfq | 48,259,338 | 1,707,477,387 | -3.41% |
| 2025-05-20 | 37.79 | 37.80 | 35.52 | 35.82 | 35.78 | qfq | 71,390,471 | 2,596,686,732 | -7.20% |
| 2025-05-19 | 38.00 | 39.23 | 36.45 | 38.60 | 38.56 | qfq | 69,154,649 | 2,620,897,788 | 2.12% |
| 2025-05-16 | 37.50 | 41.88 | 37.50 | 37.80 | 37.76 | qfq | 107,595,702 | 4,283,400,414 | -2.75% |
| 2025-05-15 | 37.00 | 38.88 | 36.23 | 38.87 | 38.83 | qfq | 94,986,338 | 3,575,452,666 | 4.66% |
| 2025-05-14 | 38.14 | 38.75 | 36.50 | 37.14 | 37.10 | qfq | 79,774,311 | 2,961,997,638 | -2.31% |
| 2025-05-13 | 38.95 | 40.39 | 37.80 | 38.02 | 37.98 | qfq | 129,548,756 | 5,044,508,575 | 2.26% |
| 2025-05-12 | 31.93 | 37.18 | 31.91 | 37.18 | 37.14 | qfq | 103,637,920 | 3,662,983,620 | 20.01% |
| 2025-05-09 | 29.49 | 31.84 | 28.20 | 30.98 | 30.95 | qfq | 51,273,842 | 1,553,009,357 | 5.91% |
| 2025-05-08 | 29.00 | 30.00 | 29.00 | 29.25 | 29.22 | qfq | 21,652,700 | 636,798,991 | 0.27% |
| 2025-05-07 | 29.80 | 30.02 | 28.67 | 29.17 | 29.14 | qfq | 23,858,361 | 700,293,069 | -0.88% |
| 2025-05-06 | 28.90 | 29.46 | 28.58 | 29.43 | 29.40 | qfq | 25,141,129 | 732,836,972 | 2.22% |
| 2025-04-30 | 27.33 | 29.05 | 27.26 | 28.79 | 28.76 | qfq | 28,822,374 | 818,635,136 | 5.38% |
| 2025-04-29 | 26.61 | 27.63 | 26.36 | 27.32 | 27.29 | qfq | 16,456,455 | 448,182,721 | 2.13% |
| 2025-04-28 | 26.92 | 27.20 | 26.50 | 26.75 | 26.72 | qfq | 12,939,915 | 346,352,621 | -2.19% |
| 2025-04-25 | 27.28 | 28.09 | 26.90 | 27.35 | 27.32 | qfq | 19,826,547 | 544,480,351 | 0.92% |
| 2025-04-24 | 27.70 | 28.09 | 26.95 | 27.10 | 27.07 | qfq | 20,745,780 | 569,302,757 | -2.45% |
| 2025-04-23 | 26.91 | 28.39 | 26.78 | 27.78 | 27.75 | qfq | 31,067,852 | 856,961,278 | 4.55% |
| 2025-04-22 | 27.03 | 27.45 | 26.51 | 26.57 | 26.54 | qfq | 15,873,733 | 424,743,771 | -3.17% |
| 2025-04-21 | 26.01 | 27.45 | 26.00 | 27.44 | 27.41 | qfq | 16,366,561 | 441,001,707 | 3.63% |
| 2025-04-18 | 26.55 | 26.89 | 26.24 | 26.48 | 26.45 | qfq | 9,847,935 | 260,855,186 | -0.08% |
| 2025-04-17 | 26.70 | 27.23 | 26.49 | 26.50 | 26.47 | qfq | 12,192,340 | 327,353,041 | -1.67% |
| 2025-04-16 | 27.25 | 27.66 | 26.50 | 26.95 | 26.92 | qfq | 14,176,400 | 383,100,466 | -1.89% |
| 2025-04-15 | 27.74 | 28.00 | 27.10 | 27.47 | 27.44 | qfq | 17,328,913 | 476,068,497 | -0.90% |
| 2025-04-14 | 27.43 | 28.16 | 27.30 | 27.72 | 27.69 | qfq | 23,809,487 | 661,790,844 | 3.01% |
| 2025-04-11 | 26.29 | 27.24 | 26.00 | 26.91 | 26.88 | qfq | 25,327,382 | 677,960,484 | 1.78% |
| 2025-04-10 | 26.27 | 27.45 | 26.27 | 26.44 | 26.41 | qfq | 33,551,232 | 901,384,099 | 2.84% |
| 2025-04-09 | 23.40 | 26.14 | 21.60 | 25.71 | 25.68 | qfq | 36,305,508 | 879,819,284 | 7.48% |
| 2025-04-08 | 23.44 | 24.75 | 23.12 | 23.92 | 23.90 | qfq | 27,830,958 | 665,651,664 | 3.64% |
| 2025-04-07 | 25.85 | 26.84 | 23.08 | 23.08 | 23.06 | qfq | 31,177,660 | 762,703,036 | -20.00% |
| 2025-04-03 | 29.11 | 29.99 | 28.72 | 28.85 | 28.82 | qfq | 14,087,871 | 412,016,723 | -2.53% |
| 2025-04-02 | 29.30 | 30.15 | 29.13 | 29.60 | 29.57 | qfq | 13,941,388 | 415,333,818 | 0.61% |
| 2025-04-01 | 30.18 | 30.28 | 29.42 | 29.42 | 29.39 | qfq | 14,639,248 | 436,390,981 | -1.70% |
| 2025-03-31 | 29.99 | 30.15 | 28.68 | 29.93 | 29.90 | qfq | 27,542,343 | 807,170,949 | -2.25% |
| 2025-03-28 | 32.00 | 32.39 | 30.58 | 30.62 | 30.59 | qfq | 28,774,379 | 896,005,075 | -4.46% |
| 2025-03-27 | 33.80 | 33.88 | 32.05 | 32.05 | 32.02 | qfq | 23,238,996 | 770,211,403 | -5.74% |
| 2025-03-26 | 33.50 | 34.85 | 33.33 | 34.00 | 33.96 | qfq | 18,689,886 | 641,735,629 | 0.68% |
| 2025-03-25 | 34.36 | 34.90 | 33.66 | 33.77 | 33.73 | qfq | 19,030,116 | 651,761,881 | -2.46% |
| 2025-03-24 | 35.90 | 35.96 | 33.77 | 34.62 | 34.58 | qfq | 30,344,755 | 1,053,512,008 | -4.18% |
| 2025-03-21 | 35.00 | 37.68 | 33.20 | 36.13 | 36.09 | qfq | 51,605,130 | 1,805,084,235 | 1.83% |
| 2025-03-20 | 35.10 | 36.50 | 35.00 | 35.48 | 35.44 | qfq | 36,775,005 | 1,317,582,739 | 1.43% |
| 2025-03-19 | 35.90 | 36.25 | 34.87 | 34.98 | 34.94 | qfq | 28,807,855 | 1,019,336,520 | -3.05% |
| 2025-03-18 | 35.88 | 36.48 | 35.52 | 36.08 | 36.04 | qfq | 30,158,929 | 1,084,577,259 | -0.44% |
| 2025-03-17 | 35.82 | 36.88 | 35.55 | 36.24 | 36.20 | qfq | 38,064,556 | 1,381,180,054 | 3.63% |
| 2025-03-14 | 33.70 | 35.48 | 33.70 | 34.97 | 34.93 | qfq | 32,758,541 | 1,134,069,338 | 2.43% |
| 2025-03-13 | 35.80 | 35.80 | 33.54 | 34.14 | 34.10 | qfq | 37,815,071 | 1,298,776,936 | -4.66% |
| 2025-03-12 | 36.72 | 37.24 | 35.80 | 35.81 | 35.77 | qfq | 38,180,918 | 1,393,305,234 | -2.45% |
| 2025-03-11 | 36.62 | 37.65 | 35.96 | 36.71 | 36.67 | qfq | 38,743,231 | 1,421,818,850 | -1.66% |
| 2025-03-10 | 37.20 | 38.98 | 36.61 | 37.33 | 37.29 | qfq | 44,672,781 | 1,688,428,893 | 0.11% |
| 2025-03-07 | 36.50 | 38.33 | 36.40 | 37.29 | 37.25 | qfq | 47,208,551 | 1,765,853,941 | -0.05% |
| 2025-03-06 | 36.50 | 38.20 | 35.89 | 37.31 | 37.27 | qfq | 55,915,368 | 2,073,928,522 | 2.90% |
| 2025-03-05 | 34.88 | 36.99 | 34.68 | 36.26 | 36.22 | qfq | 49,989,214 | 1,797,115,889 | 2.87% |
| 2025-03-04 | 33.50 | 35.82 | 33.50 | 35.25 | 35.21 | qfq | 49,431,789 | 1,733,190,556 | 4.48% |
| 2025-03-03 | 34.64 | 34.98 | 33.21 | 33.74 | 33.70 | qfq | 38,214,391 | 1,298,571,215 | -2.60% |
| 2025-02-28 | 38.19 | 38.26 | 34.56 | 34.64 | 34.60 | qfq | 62,704,608 | 2,247,082,411 | -10.38% |
| 2025-02-27 | 38.15 | 39.49 | 37.17 | 38.65 | 38.61 | qfq | 71,675,344 | 2,753,080,597 | -0.74% |
| 2025-02-26 | 39.05 | 42.66 | 38.80 | 38.94 | 38.90 | qfq | 115,924,596 | 4,659,211,762 | -2.63% |
| 2025-02-25 | 35.55 | 43.50 | 35.50 | 39.99 | 39.95 | qfq | 119,345,237 | 4,863,015,077 | 7.38% |
| 2025-02-24 | 36.50 | 38.66 | 34.00 | 37.24 | 37.20 | qfq | 99,617,000 | 3,679,890,445 | 2.17% |
| 2025-02-21 | 35.37 | 36.65 | 34.79 | 36.45 | 36.41 | qfq | 85,385,573 | 3,054,560,324 | 2.36% |
| 2025-02-20 | 35.36 | 36.33 | 34.00 | 35.61 | 35.57 | qfq | 104,167,949 | 3,688,211,856 | 0.34% |
| 2025-02-19 | 31.42 | 37.28 | 31.31 | 35.49 | 35.45 | qfq | 116,679,595 | 4,035,698,966 | 12.92% |
| 2025-02-18 | 32.50 | 32.77 | 31.28 | 31.43 | 31.40 | qfq | 40,895,761 | 1,306,820,361 | -4.73% |
| 2025-02-17 | 31.31 | 33.00 | 31.30 | 32.99 | 32.96 | qfq | 54,785,961 | 1,773,988,503 | 4.10% |
| 2025-02-14 | 31.56 | 32.16 | 31.30 | 31.69 | 31.66 | qfq | 45,738,253 | 1,448,445,620 | -2.46% |
| 2025-02-13 | 34.28 | 35.20 | 32.30 | 32.49 | 32.46 | qfq | 81,016,391 | 2,715,977,172 | -7.04% |
| 2025-02-12 | 35.00 | 38.88 | 34.68 | 34.95 | 34.91 | qfq | 112,580,731 | 4,081,365,741 | -1.55% |
| 2025-02-11 | 32.50 | 35.50 | 31.57 | 35.50 | 35.46 | qfq | 83,631,724 | 2,756,336,220 | 8.10% |
| 2025-02-10 | 32.50 | 33.25 | 31.59 | 32.84 | 32.81 | qfq | 51,861,053 | 1,685,545,614 | 0.67% |
| 2025-02-07 | 32.80 | 33.83 | 31.81 | 32.62 | 32.59 | qfq | 74,629,734 | 2,446,329,323 | -1.09% |
| 2025-02-06 | 30.60 | 33.66 | 30.48 | 32.98 | 32.95 | qfq | 72,353,533 | 2,363,909,699 | 6.42% |
| 2025-02-05 | 29.33 | 31.39 | 29.01 | 30.99 | 30.96 | qfq | 48,550,674 | 1,479,578,854 | 6.86% |
| 2025-01-27 | 30.83 | 31.20 | 28.70 | 29.00 | 28.97 | qfq | 39,186,757 | 1,150,269,272 | -6.27% |
| 2025-01-24 | 29.12 | 31.28 | 29.02 | 30.94 | 30.91 | qfq | 48,439,567 | 1,474,550,643 | 4.18% |
| 2025-01-23 | 30.60 | 31.68 | 29.56 | 29.70 | 29.67 | qfq | 44,882,074 | 1,379,184,007 | -1.33% |
| 2025-01-22 | 31.65 | 31.84 | 30.10 | 30.10 | 30.07 | qfq | 53,178,446 | 1,639,641,053 | -7.53% |
| 2025-01-21 | 31.56 | 32.76 | 31.00 | 32.55 | 32.52 | qfq | 73,346,224 | 2,350,545,511 | 4.26% |
| 2025-01-20 | 31.56 | 31.87 | 30.76 | 31.22 | 31.19 | qfq | 45,492,759 | 1,420,357,773 | -0.35% |
| 2025-01-17 | 31.79 | 32.85 | 30.74 | 31.33 | 31.30 | qfq | 69,578,646 | 2,204,563,598 | -5.35% |
| 2025-01-16 | 33.40 | 34.13 | 32.53 | 33.10 | 33.07 | qfq | 65,700,135 | 2,192,836,303 | 0.21% |
| 2025-01-15 | 33.58 | 33.79 | 32.66 | 33.03 | 33.00 | qfq | 73,030,660 | 2,420,708,445 | -3.34% |
| 2025-01-14 | 29.43 | 34.97 | 29.01 | 34.17 | 34.13 | qfq | 99,651,090 | 3,196,488,750 | 17.02% |
| 2025-01-13 | 29.49 | 31.70 | 28.60 | 29.20 | 29.17 | qfq | 64,653,042 | 1,946,193,909 | -4.58% |
| 2025-01-10 | 31.55 | 33.90 | 30.60 | 30.60 | 30.57 | qfq | 76,318,977 | 2,471,584,808 | -5.09% |
| 2025-01-09 | 32.31 | 34.44 | 31.61 | 32.24 | 32.21 | qfq | 87,117,082 | 2,849,955,332 | -3.13% |
| 2025-01-08 | 30.69 | 35.53 | 30.20 | 33.28 | 33.25 | qfq | 105,180,967 | 3,400,632,223 | 7.35% |
| 2025-01-07 | 28.94 | 31.00 | 28.83 | 31.00 | 30.97 | qfq | 72,559,003 | 2,182,417,892 | 5.51% |
| 2025-01-06 | 28.30 | 29.97 | 27.78 | 29.38 | 29.35 | qfq | 63,139,864 | 1,817,652,289 | -1.28% |
| 2025-01-03 | 29.50 | 31.00 | 28.45 | 29.76 | 29.73 | qfq | 96,442,498 | 2,869,421,328 | 1.22% |
| 2025-01-02 | 25.40 | 29.94 | 25.00 | 29.40 | 29.37 | qfq | 88,139,326 | 2,443,543,288 | 15.34% |
| 2024-12-31 | 27.20 | 27.35 | 25.49 | 25.49 | 25.46 | qfq | 30,541,197 | 797,363,554 | -5.31% |
| 2024-12-30 | 26.98 | 27.40 | 26.36 | 26.92 | 26.89 | qfq | 25,445,218 | 685,063,611 | -0.96% |
| 2024-12-27 | 27.81 | 28.00 | 26.91 | 27.18 | 27.15 | qfq | 34,365,951 | 945,389,670 | -2.23% |
| 2024-12-26 | 27.00 | 28.12 | 27.00 | 27.80 | 27.77 | qfq | 36,190,750 | 1,002,691,562 | 2.70% |
| 2024-12-25 | 28.40 | 28.75 | 26.60 | 27.07 | 27.04 | qfq | 44,288,623 | 1,212,823,382 | -5.61% |
| 2024-12-24 | 28.50 | 29.16 | 27.85 | 28.68 | 28.65 | qfq | 44,953,462 | 1,278,891,064 | 2.17% |
| 2024-12-23 | 30.47 | 30.70 | 28.00 | 28.07 | 28.04 | qfq | 57,120,762 | 1,659,341,965 | -8.75% |
| 2024-12-20 | 29.57 | 31.50 | 29.56 | 30.76 | 30.73 | qfq | 55,094,440 | 1,699,746,715 | 2.43% |
| 2024-12-19 | 29.50 | 30.98 | 29.46 | 30.03 | 30.00 | qfq | 56,256,237 | 1,703,928,830 | -0.69% |
| 2024-12-18 | 31.06 | 31.50 | 29.76 | 30.24 | 30.21 | qfq | 62,139,569 | 1,886,495,558 | -4.00% |
| 2024-12-17 | 34.00 | 34.90 | 31.23 | 31.50 | 31.47 | qfq | 74,667,773 | 2,429,739,546 | -10.03% |
| 2024-12-16 | 33.01 | 36.00 | 32.36 | 35.01 | 34.97 | qfq | 76,644,620 | 2,657,516,836 | 3.55% |
| 2024-12-13 | 34.20 | 36.38 | 33.79 | 33.81 | 33.77 | qfq | 76,719,927 | 2,675,890,160 | -4.46% |
| 2024-12-12 | 33.05 | 36.81 | 32.88 | 35.39 | 35.35 | qfq | 87,494,688 | 3,073,691,688 | 3.87% |
| 2024-12-11 | 35.00 | 36.30 | 33.05 | 34.07 | 34.03 | qfq | 82,263,081 | 2,845,379,157 | -7.34% |
| 2024-12-10 | 36.00 | 39.00 | 35.30 | 36.77 | 36.73 | qfq | 110,596,561 | 4,126,374,533 | 4.19% |
| 2024-12-09 | 32.90 | 37.50 | 32.90 | 35.29 | 35.25 | qfq | 105,108,000 | 3,705,161,381 | 4.22% |
| 2024-12-06 | 33.50 | 36.88 | 31.80 | 33.86 | 33.82 | qfq | 115,018,638 | 3,869,699,939 | -3.78% |
| 2024-12-05 | 32.13 | 37.50 | 31.32 | 35.19 | 35.15 | qfq | 126,812,794 | 4,322,636,624 | 7.61% |
| 2024-12-04 | 32.66 | 35.13 | 32.33 | 32.70 | 32.67 | qfq | 119,999,277 | 4,025,387,851 | 0.31% |
| 2024-12-03 | 32.96 | 35.95 | 32.40 | 32.60 | 32.57 | qfq | 135,461,739 | 4,603,615,412 | -1.98% |
| 2024-12-02 | 30.00 | 35.00 | 29.57 | 33.26 | 33.23 | qfq | 139,608,041 | 4,547,661,043 | 12.75% |
| 2024-11-29 | 24.66 | 29.50 | 24.66 | 29.50 | 29.47 | qfq | 122,482,578 | 3,284,679,447 | 20.02% |
| 2024-11-28 | 25.64 | 26.78 | 24.52 | 24.58 | 24.55 | qfq | 83,231,036 | 2,129,431,106 | -5.28% |
| 2024-11-27 | 25.52 | 26.26 | 24.79 | 25.95 | 25.92 | qfq | 85,804,382 | 2,188,007,072 | -3.17% |
| 2024-11-26 | 29.24 | 29.42 | 26.00 | 26.80 | 26.77 | qfq | 93,848,496 | 2,584,287,991 | -13.10% |
| 2024-11-25 | 30.33 | 31.45 | 27.90 | 30.84 | 30.81 | qfq | 97,515,404 | 2,920,039,992 | 2.80% |
| 2024-11-22 | 30.50 | 32.20 | 29.11 | 30.00 | 29.97 | qfq | 110,736,155 | 3,392,883,128 | -6.48% |
| 2024-11-21 | 30.53 | 32.95 | 28.93 | 32.08 | 32.05 | qfq | 158,241,652 | 4,926,407,338 | 5.08% |
| 2024-11-20 | 26.15 | 30.53 | 25.02 | 30.53 | 30.50 | qfq | 150,416,723 | 4,217,218,894 | 20.01% |
| 2024-11-19 | 20.31 | 25.44 | 20.31 | 25.44 | 25.41 | qfq | 145,106,417 | 3,502,762,966 | 20.00% |
| 2024-11-18 | 22.99 | 26.58 | 20.99 | 21.20 | 21.18 | qfq | 113,055,388 | 2,711,124,416 | -7.10% |
| 2024-11-15 | 20.73 | 24.25 | 19.99 | 22.82 | 22.80 | qfq | 114,671,616 | 2,563,782,535 | 6.89% |
| 2024-11-14 | 20.82 | 22.66 | 20.06 | 21.35 | 21.33 | qfq | 97,859,229 | 2,083,241,990 | -0.14% |
| 2024-11-13 | 18.50 | 22.32 | 18.30 | 21.38 | 21.36 | qfq | 97,967,828 | 1,948,857,266 | 14.95% |
| 2024-11-12 | 18.39 | 19.11 | 17.90 | 18.60 | 18.58 | qfq | 61,455,695 | 1,143,050,029 | -0.53% |
| 2024-11-11 | 17.35 | 19.29 | 17.17 | 18.70 | 18.68 | qfq | 67,527,356 | 1,242,825,975 | 2.47% |
| 2024-11-08 | 18.00 | 19.95 | 18.00 | 18.25 | 18.23 | qfq | 91,424,608 | 1,728,144,462 | 0.44% |
| 2024-11-07 | 19.00 | 19.50 | 17.19 | 18.17 | 18.15 | qfq | 100,604,654 | 1,822,995,612 | -11.19% |
| 2024-11-06 | 18.99 | 21.11 | 18.71 | 20.46 | 20.44 | qfq | 126,992,875 | 2,573,748,418 | 16.32% |
| 2024-11-05 | 15.59 | 17.59 | 15.35 | 17.59 | 17.57 | qfq | 83,863,931 | 1,375,360,019 | 19.99% |
| 2024-11-04 | 12.65 | 14.66 | 12.65 | 14.66 | 14.64 | qfq | 22,658,149 | 325,715,874 | 19.97% |
| 2024-11-01 | 12.95 | 12.95 | 12.20 | 12.22 | 12.21 | qfq | 13,022,068 | 162,938,614 | -6.29% |
| 2024-10-31 | 13.10 | 13.30 | 12.83 | 13.04 | 13.03 | qfq | 14,967,646 | 195,856,242 | -0.38% |
| 2024-10-30 | 12.72 | 13.12 | 12.57 | 13.09 | 13.08 | qfq | 12,457,036 | 160,133,919 | 2.99% |
| 2024-10-29 | 13.01 | 13.24 | 12.70 | 12.71 | 12.70 | qfq | 15,281,760 | 198,111,233 | -0.63% |
| 2024-10-28 | 12.32 | 12.85 | 12.13 | 12.79 | 12.78 | qfq | 12,941,511 | 162,247,268 | 2.98% |
| 2024-10-25 | 11.93 | 12.46 | 11.93 | 12.42 | 12.41 | qfq | 14,630,098 | 178,888,060 | -0.88% |
| 2024-10-24 | 12.50 | 12.61 | 12.33 | 12.53 | 12.52 | qfq | 6,839,525 | 85,476,301 | -0.63% |
| 2024-10-23 | 12.72 | 12.90 | 12.56 | 12.61 | 12.60 | qfq | 10,677,016 | 135,894,442 | -1.79% |
| 2024-10-22 | 12.75 | 13.16 | 12.63 | 12.84 | 12.83 | qfq | 13,811,120 | 177,994,243 | 1.10% |
| 2024-10-21 | 12.35 | 12.82 | 12.25 | 12.70 | 12.69 | qfq | 13,571,272 | 170,519,113 | 3.25% |
| 2024-10-18 | 11.70 | 12.56 | 11.68 | 12.30 | 12.29 | qfq | 10,919,181 | 132,482,587 | 4.24% |
| 2024-10-17 | 11.90 | 12.02 | 11.79 | 11.80 | 11.79 | qfq | 6,375,219 | 75,943,566 | 0.00% |
| 2024-10-16 | 11.74 | 12.06 | 11.65 | 11.80 | 11.79 | qfq | 7,021,643 | 83,343,300 | -1.75% |
| 2024-10-15 | 12.01 | 12.55 | 11.81 | 12.01 | 12.00 | qfq | 10,958,356 | 132,974,954 | -0.08% |
| 2024-10-14 | 11.86 | 12.04 | 11.45 | 12.02 | 12.01 | qfq | 8,006,744 | 94,486,256 | 2.39% |
| 2024-10-11 | 12.24 | 12.33 | 11.55 | 11.74 | 11.73 | qfq | 9,389,401 | 111,575,030 | -5.17% |
| 2024-10-10 | 12.65 | 12.98 | 12.29 | 12.38 | 12.37 | qfq | 11,905,751 | 150,165,957 | -1.59% |
| 2024-10-09 | 13.65 | 13.65 | 12.50 | 12.58 | 12.57 | qfq | 17,996,496 | 237,168,820 | -11.66% |
| 2024-10-08 | 14.54 | 14.86 | 12.90 | 14.24 | 14.23 | qfq | 30,010,526 | 418,495,519 | 14.01% |
| 2024-09-30 | 11.62 | 12.86 | 11.30 | 12.49 | 12.48 | qfq | 21,153,506 | 254,753,430 | 12.73% |
| 2024-09-27 | 10.60 | 11.22 | 10.49 | 11.08 | 11.07 | qfq | 10,885,460 | 118,268,074 | 6.13% |
| 2024-09-26 | 10.04 | 10.45 | 10.01 | 10.44 | 10.43 | qfq | 7,202,586 | 73,870,177 | 4.09% |
| 2024-09-25 | 10.10 | 10.29 | 10.02 | 10.03 | 10.02 | qfq | 6,092,880 | 61,904,374 | 0.50% |
| 2024-09-24 | 9.64 | 9.98 | 9.56 | 9.98 | 9.97 | qfq | 5,296,472 | 52,007,420 | 3.42% |
| 2024-09-23 | 9.58 | 9.68 | 9.52 | 9.65 | 9.64 | qfq | 2,031,236 | 19,565,414 | 0.84% |
| 2024-09-20 | 9.78 | 9.78 | 9.54 | 9.57 | 9.56 | qfq | 2,446,680 | 23,568,968 | -1.54% |
| 2024-09-19 | 9.65 | 9.80 | 9.51 | 9.72 | 9.71 | qfq | 3,076,280 | 29,822,163 | 1.46% |
| 2024-09-18 | 9.58 | 9.69 | 9.37 | 9.58 | 9.57 | qfq | 2,746,700 | 26,089,549 | -0.31% |
| 2024-09-13 | 9.85 | 9.89 | 9.61 | 9.61 | 9.60 | qfq | 2,010,100 | 19,449,600 | -1.44% |
| 2024-09-12 | 9.87 | 9.94 | 9.74 | 9.75 | 9.74 | qfq | 2,241,040 | 22,058,700 | -1.02% |
| 2024-09-11 | 9.94 | 9.94 | 9.80 | 9.85 | 9.84 | qfq | 2,423,923 | 23,883,911 | -1.20% |
| 2024-09-10 | 9.84 | 9.99 | 9.59 | 9.97 | 9.96 | qfq | 3,548,634 | 34,730,142 | 1.32% |
| 2024-09-09 | 9.80 | 9.95 | 9.75 | 9.84 | 9.83 | qfq | 2,501,280 | 24,583,315 | -0.40% |
| 2024-09-06 | 10.05 | 10.13 | 9.87 | 9.88 | 9.87 | qfq | 2,886,476 | 28,772,203 | -2.08% |
| 2024-09-05 | 10.05 | 10.19 | 10.04 | 10.09 | 10.08 | qfq | 2,351,480 | 23,744,622 | 0.40% |
| 2024-09-04 | 10.02 | 10.15 | 9.95 | 10.05 | 10.04 | qfq | 2,472,780 | 24,837,941 | -0.30% |
| 2024-09-03 | 10.00 | 10.17 | 9.96 | 10.08 | 10.07 | qfq | 2,337,840 | 23,525,206 | 0.90% |
| 2024-09-02 | 10.31 | 10.32 | 9.98 | 9.99 | 9.98 | qfq | 4,439,300 | 45,037,570 | -3.10% |
| 2024-08-30 | 10.22 | 10.50 | 10.19 | 10.31 | 10.30 | qfq | 5,290,160 | 54,855,133 | 0.59% |
| 2024-08-29 | 10.00 | 10.34 | 9.81 | 10.25 | 10.24 | qfq | 4,024,172 | 40,970,602 | 2.71% |
| 2024-08-28 | 9.81 | 10.08 | 9.80 | 9.98 | 9.97 | qfq | 3,002,364 | 29,874,806 | 0.91% |
| 2024-08-27 | 10.00 | 10.11 | 9.85 | 9.89 | 9.88 | qfq | 3,719,356 | 36,973,401 | -1.69% |
| 2024-08-26 | 10.08 | 10.22 | 10.05 | 10.06 | 10.05 | qfq | 4,182,720 | 42,286,880 | -0.10% |
| 2024-08-23 | 10.22 | 10.23 | 9.89 | 10.07 | 10.06 | qfq | 11,034,511 | 110,860,576 | -7.61% |
| 2024-08-22 | 11.49 | 11.49 | 10.88 | 10.90 | 10.89 | qfq | 7,339,496 | 81,261,829 | -5.55% |
| 2024-08-21 | 11.31 | 11.63 | 11.28 | 11.54 | 11.53 | qfq | 5,540,900 | 63,602,663 | 1.41% |
| 2024-08-20 | 11.60 | 11.65 | 11.35 | 11.38 | 11.37 | qfq | 4,525,347 | 51,742,934 | -2.74% |
| 2024-08-19 | 11.60 | 11.76 | 11.50 | 11.70 | 11.69 | qfq | 4,067,656 | 47,385,010 | 1.21% |
| 2024-08-16 | 11.58 | 11.73 | 11.51 | 11.56 | 11.55 | qfq | 3,998,580 | 46,483,578 | -0.26% |
| 2024-08-15 | 11.44 | 11.67 | 11.36 | 11.59 | 11.58 | qfq | 4,344,344 | 50,262,236 | 1.05% |
| 2024-08-14 | 11.46 | 11.56 | 11.38 | 11.47 | 11.46 | qfq | 2,472,864 | 28,363,955 | -0.43% |
| 2024-08-13 | 11.41 | 11.56 | 11.31 | 11.52 | 11.51 | qfq | 3,241,620 | 37,062,865 | 0.96% |
| 2024-08-12 | 11.53 | 11.60 | 11.37 | 11.41 | 11.40 | qfq | 3,521,420 | 40,334,768 | -1.64% |
| 2024-08-09 | 11.83 | 11.87 | 11.60 | 11.60 | 11.59 | qfq | 4,205,736 | 49,245,392 | -1.36% |
| 2024-08-08 | 11.80 | 11.83 | 11.45 | 11.76 | 11.75 | qfq | 5,761,104 | 67,129,277 | -0.34% |
| 2024-08-07 | 11.75 | 11.94 | 11.70 | 11.80 | 11.79 | qfq | 4,958,520 | 58,537,197 | 0.60% |
| 2024-08-06 | 11.80 | 11.89 | 11.58 | 11.73 | 11.72 | qfq | 5,090,460 | 59,618,912 | 1.30% |
| 2024-08-05 | 12.03 | 12.20 | 11.57 | 11.58 | 11.57 | qfq | 8,288,120 | 98,440,047 | -4.38% |
| 2024-08-02 | 12.28 | 12.42 | 12.05 | 12.11 | 12.10 | qfq | 6,806,588 | 83,437,318 | -2.73% |
| 2024-08-01 | 12.53 | 12.65 | 12.41 | 12.45 | 12.44 | qfq | 8,660,879 | 108,281,332 | -0.64% |
| 2024-07-31 | 12.06 | 12.58 | 12.03 | 12.53 | 12.52 | qfq | 11,365,432 | 141,028,045 | 3.98% |
| 2024-07-30 | 11.93 | 12.16 | 11.75 | 12.05 | 12.04 | qfq | 6,084,720 | 72,834,762 | 1.09% |
| 2024-07-29 | 12.05 | 12.12 | 11.86 | 11.92 | 11.91 | qfq | 5,893,000 | 70,282,682 | -1.16% |
| 2024-07-26 | 11.70 | 12.10 | 11.70 | 12.06 | 12.05 | qfq | 7,003,159 | 83,718,918 | 3.34% |
| 2024-07-25 | 11.59 | 11.87 | 11.49 | 11.67 | 11.66 | qfq | 4,520,740 | 52,752,836 | -0.26% |
| 2024-07-24 | 11.65 | 11.91 | 11.54 | 11.70 | 11.69 | qfq | 5,815,960 | 68,091,138 | 0.17% |
| 2024-07-23 | 12.12 | 12.17 | 11.67 | 11.68 | 11.67 | qfq | 5,591,840 | 66,580,389 | -3.23% |
| 2024-07-22 | 11.93 | 12.10 | 11.93 | 12.07 | 12.06 | qfq | 5,251,600 | 63,081,511 | 1.00% |
| 2024-07-19 | 11.63 | 12.10 | 11.63 | 11.95 | 11.94 | qfq | 7,284,960 | 87,018,095 | 1.53% |
| 2024-07-18 | 11.63 | 11.90 | 11.35 | 11.77 | 11.76 | qfq | 8,701,600 | 100,895,509 | -0.34% |
| 2024-07-17 | 12.09 | 12.13 | 11.80 | 11.81 | 11.80 | qfq | 6,975,536 | 82,902,206 | -3.20% |
| 2024-07-16 | 11.86 | 12.23 | 11.74 | 12.20 | 12.19 | qfq | 8,665,972 | 104,532,408 | 3.04% |
| 2024-07-15 | 12.06 | 12.08 | 11.75 | 11.84 | 11.83 | qfq | 5,770,580 | 68,456,032 | -2.07% |
| 2024-07-12 | 12.38 | 12.38 | 12.00 | 12.09 | 12.08 | qfq | 8,959,504 | 108,797,750 | -2.74% |
| 2024-07-11 | 12.36 | 12.48 | 12.20 | 12.43 | 12.42 | qfq | 9,288,476 | 114,864,946 | 3.24% |
| 2024-07-10 | 12.09 | 12.33 | 11.96 | 12.04 | 12.03 | qfq | 7,996,284 | 97,086,398 | -0.74% |
| 2024-07-09 | 11.65 | 12.19 | 11.48 | 12.13 | 12.12 | qfq | 11,683,557 | 138,532,251 | 3.06% |
| 2024-07-08 | 12.50 | 12.50 | 11.72 | 11.77 | 11.76 | qfq | 13,216,449 | 157,908,828 | -5.92% |
| 2024-07-05 | 12.85 | 12.85 | 12.10 | 12.51 | 12.50 | qfq | 14,027,624 | 174,826,865 | -3.92% |
| 2024-07-04 | 12.87 | 13.55 | 12.85 | 13.02 | 13.01 | qfq | 14,898,501 | 196,024,060 | 0.93% |
| 2024-07-03 | 13.11 | 13.56 | 12.90 | 12.90 | 12.89 | qfq | 16,377,132 | 217,015,728 | -1.68% |
| 2024-07-02 | 13.30 | 13.32 | 13.01 | 13.12 | 13.11 | qfq | 12,594,708 | 165,187,556 | -2.24% |
| 2024-07-01 | 13.42 | 13.49 | 12.96 | 13.42 | 13.41 | qfq | 18,507,222 | 244,689,030 | -1.47% |
| 2024-06-28 | 12.85 | 13.87 | 12.85 | 13.62 | 13.61 | qfq | 27,807,881 | 373,616,787 | 4.93% |
| 2024-06-27 | 13.02 | 13.63 | 12.91 | 12.98 | 12.97 | qfq | 22,946,201 | 305,036,735 | -1.59% |
| 2024-06-26 | 13.02 | 13.25 | 12.70 | 13.19 | 13.18 | qfq | 21,645,263 | 281,029,703 | -1.05% |
| 2024-06-25 | 12.70 | 13.60 | 12.70 | 13.33 | 13.32 | qfq | 33,272,780 | 440,197,892 | 4.96% |
| 2024-06-24 | 12.27 | 13.44 | 12.00 | 12.70 | 12.69 | qfq | 26,888,378 | 340,310,113 | 6.37% |
| 2024-06-21 | 11.92 | 12.00 | 11.76 | 11.94 | 11.93 | qfq | 3,160,237 | 37,636,727 | -0.42% |
| 2024-06-20 | 12.24 | 12.42 | 11.95 | 11.99 | 11.98 | qfq | 4,995,420 | 60,727,917 | -2.44% |
| 2024-06-19 | 12.47 | 12.48 | 12.28 | 12.29 | 12.28 | qfq | 3,887,783 | 48,001,738 | -1.05% |
| 2024-06-18 | 12.09 | 12.43 | 12.04 | 12.42 | 12.41 | qfq | 5,189,452 | 63,767,332 | 2.90% |
| 2024-06-17 | 12.00 | 12.24 | 11.96 | 12.07 | 12.06 | qfq | 3,762,826 | 45,603,286 | -0.41% |
| 2024-06-14 | 12.13 | 12.14 | 11.88 | 12.12 | 12.11 | qfq | 3,988,900 | 47,938,465 | -0.41% |
| 2024-06-13 | 12.11 | 12.32 | 12.03 | 12.17 | 12.11 | qfq | 5,176,522 | 63,001,196 | 0.41% |
| 2024-06-12 | 11.97 | 12.34 | 11.92 | 12.12 | 12.06 | qfq | 5,454,339 | 66,451,158 | 1.08% |
| 2024-06-11 | 11.71 | 12.00 | 11.42 | 11.99 | 11.94 | qfq | 4,847,832 | 57,058,329 | 1.78% |
| 2024-06-07 | 11.76 | 11.86 | 11.63 | 11.78 | 11.73 | qfq | 4,359,824 | 51,256,907 | 1.82% |
| 2024-06-06 | 11.99 | 12.08 | 11.47 | 11.57 | 11.52 | qfq | 7,904,232 | 92,292,259 | -3.50% |
| 2024-06-05 | 12.19 | 12.25 | 11.98 | 11.99 | 11.94 | qfq | 4,847,760 | 58,562,805 | -1.96% |
| 2024-06-04 | 12.47 | 12.47 | 12.00 | 12.23 | 12.17 | qfq | 6,462,092 | 78,600,489 | -2.16% |
| 2024-06-03 | 12.87 | 13.05 | 12.41 | 12.50 | 12.44 | qfq | 7,817,120 | 99,358,825 | -2.27% |
| 2024-05-31 | 12.62 | 12.93 | 12.57 | 12.79 | 12.73 | qfq | 6,578,222 | 84,359,779 | 1.51% |
| 2024-05-30 | 12.46 | 12.70 | 12.31 | 12.60 | 12.54 | qfq | 4,123,480 | 51,747,260 | 0.40% |
| 2024-05-29 | 12.56 | 12.73 | 12.44 | 12.55 | 12.49 | qfq | 3,991,808 | 50,262,048 | -0.16% |
| 2024-05-28 | 12.80 | 12.90 | 12.53 | 12.57 | 12.51 | qfq | 5,006,032 | 63,516,696 | -2.41% |
| 2024-05-27 | 12.63 | 12.89 | 12.45 | 12.88 | 12.82 | qfq | 5,429,620 | 68,781,977 | 2.71% |
| 2024-05-24 | 12.80 | 12.89 | 12.52 | 12.54 | 12.48 | qfq | 8,268,974 | 104,880,572 | -3.02% |
| 2024-05-23 | 13.28 | 13.39 | 12.83 | 12.93 | 12.87 | qfq | 10,133,185 | 133,099,103 | -1.67% |
| 2024-05-22 | 12.95 | 13.35 | 12.88 | 13.15 | 13.09 | qfq | 8,006,820 | 105,406,312 | 0.84% |
| 2024-05-21 | 13.07 | 13.07 | 12.85 | 13.04 | 12.98 | qfq | 5,147,060 | 66,583,651 | -0.76% |
| 2024-05-20 | 13.20 | 13.28 | 13.00 | 13.14 | 13.08 | qfq | 8,132,680 | 106,754,442 | -0.68% |
| 2024-05-17 | 12.88 | 13.23 | 12.86 | 13.23 | 13.17 | qfq | 9,115,954 | 119,099,935 | 3.12% |
| 2024-05-16 | 12.73 | 13.07 | 12.73 | 12.83 | 12.77 | qfq | 7,496,140 | 96,769,749 | 0.94% |
| 2024-05-15 | 12.70 | 12.97 | 12.52 | 12.71 | 12.65 | qfq | 5,898,980 | 75,627,846 | -0.31% |
| 2024-05-14 | 12.71 | 13.06 | 12.69 | 12.75 | 12.69 | qfq | 4,944,280 | 63,393,343 | 0.47% |
| 2024-05-13 | 12.95 | 12.98 | 12.60 | 12.69 | 12.63 | qfq | 7,132,856 | 91,080,248 | -3.42% |
| 2024-05-10 | 13.41 | 13.48 | 13.07 | 13.14 | 13.08 | qfq | 6,018,460 | 79,297,010 | -2.01% |
| 2024-05-09 | 13.35 | 13.53 | 13.28 | 13.41 | 13.35 | qfq | 6,182,950 | 83,079,891 | 0.30% |
| 2024-05-08 | 13.65 | 13.70 | 13.29 | 13.37 | 13.31 | qfq | 7,480,476 | 100,504,695 | -2.98% |
| 2024-05-07 | 13.70 | 13.83 | 13.47 | 13.78 | 13.72 | qfq | 10,546,294 | 144,220,274 | 0.73% |
| 2024-05-06 | 13.81 | 13.92 | 13.55 | 13.68 | 13.62 | qfq | 10,548,580 | 144,861,161 | 0.66% |
| 2024-04-30 | 13.58 | 13.86 | 13.47 | 13.59 | 13.53 | qfq | 11,595,036 | 158,418,554 | -0.29% |
| 2024-04-29 | 13.61 | 13.92 | 13.56 | 13.63 | 13.57 | qfq | 15,817,507 | 216,237,269 | 0.74% |
| 2024-04-26 | 13.29 | 13.63 | 13.20 | 13.53 | 13.47 | qfq | 17,795,939 | 238,698,599 | -0.37% |
| 2024-04-25 | 12.92 | 14.00 | 12.91 | 13.58 | 13.52 | qfq | 21,012,304 | 281,655,265 | 3.98% |
| 2024-04-24 | 12.47 | 13.06 | 12.44 | 13.06 | 13.00 | qfq | 13,429,815 | 172,231,201 | 4.73% |
| 2024-04-23 | 12.22 | 12.67 | 12.15 | 12.47 | 12.41 | qfq | 10,474,152 | 130,044,847 | 3.49% |
| 2024-04-22 | 12.12 | 12.20 | 11.60 | 12.05 | 12.00 | qfq | 8,449,576 | 100,855,321 | -0.58% |
| 2024-04-19 | 12.18 | 12.25 | 11.79 | 12.12 | 12.06 | qfq | 8,410,460 | 101,066,883 | -1.38% |
| 2024-04-18 | 12.12 | 12.60 | 11.98 | 12.29 | 12.23 | qfq | 11,045,200 | 136,401,402 | 0.74% |
| 2024-04-17 | 11.42 | 12.21 | 11.42 | 12.20 | 12.14 | qfq | 9,392,972 | 111,417,331 | 9.81% |
| 2024-04-16 | 12.05 | 12.05 | 11.06 | 11.11 | 11.06 | qfq | 12,902,148 | 147,312,857 | -8.48% |
| 2024-04-15 | 12.49 | 12.73 | 11.82 | 12.14 | 12.08 | qfq | 9,622,680 | 118,006,930 | -2.88% |
| 2024-04-12 | 12.80 | 13.16 | 12.49 | 12.50 | 12.44 | qfq | 8,541,140 | 109,151,334 | -3.18% |
| 2024-04-11 | 12.82 | 13.30 | 12.76 | 12.91 | 12.85 | qfq | 8,169,340 | 106,083,936 | -0.15% |
| 2024-04-10 | 13.26 | 13.51 | 12.89 | 12.93 | 12.87 | qfq | 10,931,897 | 144,815,628 | -0.08% |
| 2024-04-09 | 12.70 | 13.00 | 12.70 | 12.94 | 12.88 | qfq | 4,038,401 | 52,079,508 | 2.05% |
| 2024-04-08 | 12.95 | 13.03 | 12.68 | 12.68 | 12.62 | qfq | 5,456,140 | 69,942,340 | -2.69% |
| 2024-04-03 | 13.69 | 13.70 | 12.94 | 13.03 | 12.97 | qfq | 10,116,728 | 133,061,929 | -5.44% |
| 2024-04-02 | 13.65 | 14.15 | 13.53 | 13.78 | 13.72 | qfq | 12,472,001 | 173,256,300 | 0.80% |
| 2024-04-01 | 13.47 | 13.68 | 13.46 | 13.67 | 13.61 | qfq | 6,022,924 | 81,897,623 | 2.17% |
| 2024-03-29 | 13.23 | 13.38 | 13.04 | 13.38 | 13.32 | qfq | 5,605,474 | 74,152,434 | 1.21% |
| 2024-03-28 | 12.69 | 13.45 | 12.69 | 13.22 | 13.16 | qfq | 8,500,478 | 111,735,363 | 4.59% |
| 2024-03-27 | 13.26 | 13.31 | 12.63 | 12.64 | 12.58 | qfq | 7,810,052 | 101,020,867 | -5.03% |
| 2024-03-26 | 13.33 | 13.60 | 13.04 | 13.31 | 13.25 | qfq | 7,218,420 | 96,009,548 | 0.00% |
| 2024-03-25 | 13.80 | 13.92 | 13.27 | 13.31 | 13.25 | qfq | 8,287,375 | 113,216,774 | -4.24% |
| 2024-03-22 | 14.22 | 14.22 | 13.76 | 13.90 | 13.84 | qfq | 8,523,904 | 118,825,784 | -1.35% |
| 2024-03-21 | 14.28 | 14.35 | 13.99 | 14.09 | 14.03 | qfq | 8,358,249 | 118,336,154 | -1.33% |
| 2024-03-20 | 14.13 | 14.32 | 14.03 | 14.28 | 14.22 | qfq | 8,070,505 | 114,372,924 | 0.71% |
| 2024-03-19 | 14.39 | 14.49 | 14.18 | 14.18 | 14.12 | qfq | 9,899,038 | 141,701,946 | -2.00% |
| 2024-03-18 | 14.49 | 14.71 | 14.29 | 14.47 | 14.40 | qfq | 14,860,290 | 214,979,768 | 1.26% |
| 2024-03-15 | 13.79 | 14.29 | 13.75 | 14.29 | 14.23 | qfq | 12,369,181 | 174,331,363 | 2.58% |
| 2024-03-14 | 14.03 | 14.24 | 13.67 | 13.93 | 13.87 | qfq | 10,978,839 | 153,376,464 | -0.29% |
| 2024-03-13 | 14.11 | 14.14 | 13.89 | 13.97 | 13.91 | qfq | 10,827,540 | 151,634,873 | -1.20% |
| 2024-03-12 | 13.99 | 14.30 | 13.79 | 14.14 | 14.08 | qfq | 13,105,712 | 183,885,626 | 0.71% |
| 2024-03-11 | 14.10 | 14.10 | 13.66 | 14.04 | 13.98 | qfq | 12,957,034 | 179,916,455 | -1.20% |
| 2024-03-08 | 13.77 | 14.35 | 13.65 | 14.21 | 14.15 | qfq | 16,313,873 | 229,931,341 | 2.16% |
| 2024-03-07 | 13.90 | 14.84 | 13.90 | 13.91 | 13.85 | qfq | 27,283,452 | 388,637,205 | 3.57% |
| 2024-03-06 | 13.14 | 13.65 | 13.06 | 13.43 | 13.37 | qfq | 11,340,180 | 152,180,510 | 1.90% |
| 2024-03-05 | 13.56 | 13.60 | 13.07 | 13.18 | 13.12 | qfq | 12,663,568 | 168,204,757 | -4.42% |
| 2024-03-04 | 13.70 | 13.89 | 13.41 | 13.79 | 13.73 | qfq | 15,942,355 | 218,295,639 | 2.53% |
| 2024-03-01 | 13.24 | 13.46 | 13.10 | 13.45 | 13.39 | qfq | 12,237,812 | 162,909,756 | 2.59% |
| 2024-02-29 | 12.31 | 13.11 | 12.31 | 13.11 | 13.05 | qfq | 14,031,538 | 180,673,939 | 5.90% |
| 2024-02-28 | 13.56 | 13.82 | 12.37 | 12.38 | 12.32 | qfq | 19,990,027 | 263,742,382 | -8.84% |
| 2024-02-27 | 13.25 | 13.60 | 12.90 | 13.58 | 13.52 | qfq | 20,275,055 | 268,688,246 | 1.49% |
| 2024-02-26 | 13.45 | 13.96 | 13.01 | 13.38 | 13.32 | qfq | 26,821,847 | 362,275,361 | 9.14% |
| 2024-02-23 | 11.90 | 12.37 | 11.71 | 12.26 | 12.20 | qfq | 11,754,600 | 141,593,936 | 3.46% |
| 2024-02-22 | 11.36 | 11.94 | 11.27 | 11.85 | 11.80 | qfq | 11,764,415 | 136,835,863 | 4.68% |
| 2024-02-21 | 11.10 | 11.73 | 11.02 | 11.32 | 11.27 | qfq | 11,027,357 | 126,642,476 | 0.71% |
| 2024-02-20 | 11.08 | 11.27 | 10.85 | 11.24 | 11.19 | qfq | 8,971,179 | 99,618,915 | 0.45% |
| 2024-02-19 | 11.07 | 11.27 | 10.78 | 11.19 | 11.14 | qfq | 12,791,720 | 141,857,066 | 2.29% |
| 2024-02-08 | 9.90 | 11.02 | 9.86 | 10.94 | 10.89 | qfq | 13,601,525 | 142,198,979 | 10.06% |
| 2024-02-07 | 9.83 | 10.32 | 9.64 | 9.94 | 9.89 | qfq | 12,077,860 | 121,249,338 | 1.43% |
| 2024-02-06 | 9.22 | 10.03 | 8.73 | 9.80 | 9.76 | qfq | 11,658,592 | 109,861,143 | 6.18% |
| 2024-02-05 | 10.08 | 10.25 | 8.90 | 9.23 | 9.19 | qfq | 12,279,170 | 116,313,058 | -10.39% |
| 2024-02-02 | 10.80 | 11.07 | 9.94 | 10.30 | 10.25 | qfq | 8,772,502 | 91,639,944 | -4.19% |
| 2024-02-01 | 10.74 | 11.22 | 10.50 | 10.75 | 10.70 | qfq | 7,852,756 | 84,670,599 | -1.01% |
| 2024-01-31 | 11.61 | 11.68 | 10.79 | 10.86 | 10.81 | qfq | 8,904,351 | 99,113,120 | -6.46% |
| 2024-01-30 | 11.71 | 12.08 | 11.56 | 11.61 | 11.56 | qfq | 5,138,618 | 60,607,672 | -1.94% |
| 2024-01-29 | 12.34 | 12.41 | 11.79 | 11.84 | 11.79 | qfq | 5,464,488 | 65,389,897 | -3.35% |
| 2024-01-26 | 12.44 | 12.62 | 12.20 | 12.25 | 12.19 | qfq | 6,553,488 | 81,349,025 | -2.23% |
| 2024-01-25 | 12.18 | 12.58 | 11.98 | 12.53 | 12.47 | qfq | 7,528,248 | 93,142,548 | 3.04% |
| 2024-01-24 | 12.20 | 12.33 | 11.61 | 12.16 | 12.10 | qfq | 8,896,562 | 106,368,830 | 0.08% |
| 2024-01-23 | 12.13 | 12.27 | 11.89 | 12.15 | 12.09 | qfq | 7,102,184 | 85,943,068 | 1.67% |
| 2024-01-22 | 12.99 | 13.01 | 11.82 | 11.95 | 11.90 | qfq | 11,819,470 | 146,429,654 | -8.22% |
| 2024-01-19 | 13.30 | 13.44 | 13.02 | 13.02 | 12.96 | qfq | 4,063,947 | 53,591,637 | -2.62% |
| 2024-01-18 | 13.09 | 13.41 | 12.93 | 13.37 | 13.31 | qfq | 5,955,300 | 78,268,408 | 1.21% |
| 2024-01-17 | 13.67 | 13.73 | 13.20 | 13.21 | 13.15 | qfq | 4,904,402 | 65,864,191 | -3.72% |
| 2024-01-16 | 13.89 | 13.94 | 13.36 | 13.72 | 13.66 | qfq | 6,941,706 | 94,440,842 | -0.87% |
| 2024-01-15 | 14.25 | 14.25 | 13.75 | 13.84 | 13.78 | qfq | 6,817,726 | 94,922,873 | -3.22% |
| 2024-01-12 | 14.59 | 14.59 | 14.23 | 14.30 | 14.24 | qfq | 4,177,284 | 60,048,475 | -2.05% |
| 2024-01-11 | 14.22 | 14.69 | 14.21 | 14.60 | 14.53 | qfq | 4,146,368 | 60,083,554 | 2.31% |
| 2024-01-10 | 14.73 | 14.79 | 14.26 | 14.27 | 14.21 | qfq | 5,021,160 | 72,743,405 | -3.65% |
| 2024-01-09 | 14.31 | 15.05 | 14.29 | 14.81 | 14.74 | qfq | 8,026,720 | 118,861,363 | 3.64% |
| 2024-01-08 | 14.56 | 14.59 | 14.28 | 14.29 | 14.23 | qfq | 4,218,479 | 60,838,395 | -1.85% |
| 2024-01-05 | 15.04 | 15.13 | 14.46 | 14.56 | 14.49 | qfq | 5,301,073 | 78,208,286 | -2.61% |
| 2024-01-04 | 14.76 | 15.00 | 14.58 | 14.95 | 14.88 | qfq | 5,612,457 | 83,086,886 | 0.81% |
| 2024-01-03 | 15.35 | 15.37 | 14.70 | 14.83 | 14.76 | qfq | 9,573,152 | 142,919,669 | -3.76% |
| 2024-01-02 | 15.68 | 15.75 | 15.40 | 15.41 | 15.34 | qfq | 4,576,451 | 71,064,221 | -1.66% |
| 2023-12-29 | 15.39 | 15.75 | 15.32 | 15.67 | 15.60 | qfq | 5,047,179 | 78,731,054 | 1.75% |
| 2023-12-28 | 14.93 | 15.48 | 14.81 | 15.40 | 15.33 | qfq | 6,584,719 | 100,554,343 | 3.15% |
| 2023-12-27 | 14.84 | 15.13 | 14.79 | 14.93 | 14.86 | qfq | 5,264,992 | 78,854,143 | 0.47% |
| 2023-12-26 | 15.27 | 15.30 | 14.75 | 14.86 | 14.79 | qfq | 7,410,880 | 110,493,744 | -3.13% |
| 2023-12-25 | 15.20 | 15.49 | 15.02 | 15.34 | 15.27 | qfq | 4,268,820 | 65,116,545 | 0.46% |
| 2023-12-22 | 15.55 | 15.75 | 15.16 | 15.27 | 15.20 | qfq | 6,092,820 | 94,142,797 | -1.67% |
| 2023-12-21 | 15.25 | 15.66 | 15.00 | 15.53 | 15.46 | qfq | 7,177,850 | 109,923,551 | 0.98% |
| 2023-12-20 | 15.64 | 15.76 | 15.36 | 15.38 | 15.31 | qfq | 5,331,834 | 83,040,616 | -1.73% |
| 2023-12-19 | 15.36 | 15.69 | 15.23 | 15.65 | 15.58 | qfq | 5,386,650 | 83,202,299 | 1.56% |
| 2023-12-18 | 15.70 | 15.75 | 15.31 | 15.41 | 15.34 | qfq | 5,527,680 | 85,898,082 | -2.65% |
| 2023-12-15 | 15.99 | 16.24 | 15.67 | 15.83 | 15.76 | qfq | 7,464,444 | 118,025,159 | -1.49% |
| 2023-12-14 | 16.21 | 16.49 | 16.07 | 16.07 | 16.00 | qfq | 7,940,560 | 129,014,347 | -0.80% |
| 2023-12-13 | 16.07 | 16.71 | 15.80 | 16.20 | 16.13 | qfq | 13,406,632 | 218,487,104 | 0.62% |
| 2023-12-12 | 15.99 | 16.33 | 15.92 | 16.10 | 16.03 | qfq | 7,307,399 | 117,892,993 | 0.31% |
| 2023-12-11 | 15.51 | 16.12 | 15.24 | 16.05 | 15.98 | qfq | 10,571,246 | 167,715,171 | 2.10% |
| 2023-12-08 | 15.71 | 16.15 | 15.66 | 15.72 | 15.65 | qfq | 10,183,689 | 161,956,158 | 0.00% |
| 2023-12-07 | 15.68 | 15.90 | 15.62 | 15.72 | 15.65 | qfq | 7,181,373 | 113,171,524 | 0.26% |
| 2023-12-06 | 15.72 | 16.02 | 15.64 | 15.68 | 15.61 | qfq | 8,610,694 | 135,767,365 | -1.20% |
| 2023-12-05 | 16.21 | 16.21 | 15.83 | 15.87 | 15.80 | qfq | 10,497,136 | 167,485,404 | -2.76% |
| 2023-12-04 | 16.60 | 16.70 | 16.24 | 16.32 | 16.25 | qfq | 16,172,252 | 265,164,382 | -2.45% |
| 2023-12-01 | 16.98 | 17.42 | 16.64 | 16.73 | 16.65 | qfq | 25,030,476 | 424,172,189 | -3.74% |
| 2023-11-30 | 16.16 | 17.61 | 16.12 | 17.38 | 17.30 | qfq | 34,371,310 | 582,289,255 | 8.02% |
| 2023-11-29 | 16.13 | 16.49 | 16.02 | 16.09 | 16.02 | qfq | 9,027,012 | 146,740,957 | -0.37% |
| 2023-11-28 | 16.00 | 16.39 | 15.95 | 16.15 | 16.08 | qfq | 9,167,567 | 148,415,967 | 0.94% |
| 2023-11-27 | 15.87 | 16.10 | 15.77 | 16.00 | 15.93 | qfq | 7,963,423 | 126,926,858 | -0.19% |
| 2023-11-24 | 16.40 | 16.40 | 15.90 | 16.03 | 15.96 | qfq | 12,146,210 | 195,412,771 | -2.85% |
| 2023-11-23 | 16.38 | 16.63 | 16.10 | 16.50 | 16.43 | qfq | 12,252,532 | 201,309,491 | 1.10% |
| 2023-11-22 | 16.80 | 17.17 | 16.30 | 16.32 | 16.25 | qfq | 19,851,466 | 331,696,840 | -3.32% |
| 2023-11-21 | 17.36 | 17.37 | 16.74 | 16.88 | 16.80 | qfq | 24,513,597 | 417,127,171 | -4.15% |
| 2023-11-20 | 16.05 | 17.61 | 15.92 | 17.61 | 17.53 | qfq | 29,893,626 | 503,595,009 | 9.99% |
| 2023-11-17 | 15.51 | 16.07 | 15.51 | 16.01 | 15.94 | qfq | 10,584,636 | 168,039,296 | 2.23% |
| 2023-11-16 | 15.81 | 16.14 | 15.64 | 15.66 | 15.59 | qfq | 12,862,300 | 203,895,482 | -1.57% |
| 2023-11-15 | 15.56 | 16.21 | 15.43 | 15.91 | 15.84 | qfq | 17,834,257 | 282,165,159 | 2.78% |
| 2023-11-14 | 15.27 | 15.49 | 15.15 | 15.48 | 15.41 | qfq | 9,606,880 | 147,670,166 | 1.31% |
| 2023-11-13 | 15.26 | 15.40 | 15.13 | 15.28 | 15.21 | qfq | 6,596,400 | 100,781,476 | 0.59% |
| 2023-11-10 | 15.01 | 15.33 | 14.97 | 15.19 | 15.12 | qfq | 6,176,079 | 93,844,497 | -0.13% |
| 2023-11-09 | 15.24 | 15.51 | 15.05 | 15.21 | 15.14 | qfq | 10,811,020 | 164,880,303 | -0.33% |
| 2023-11-08 | 15.37 | 15.41 | 15.16 | 15.26 | 15.19 | qfq | 9,163,635 | 139,908,619 | -0.72% |
| 2023-11-07 | 15.25 | 15.49 | 15.21 | 15.37 | 15.30 | qfq | 10,838,382 | 166,226,491 | -0.58% |
| 2023-11-06 | 15.25 | 15.58 | 15.05 | 15.46 | 15.39 | qfq | 20,965,491 | 322,518,004 | 1.44% |
| 2023-11-03 | 14.70 | 15.35 | 14.43 | 15.24 | 15.17 | qfq | 24,026,919 | 358,914,949 | 8.32% |
| 2023-11-02 | 14.25 | 14.50 | 14.06 | 14.07 | 14.01 | qfq | 5,987,448 | 84,894,194 | -1.47% |
| 2023-11-01 | 14.43 | 14.53 | 14.23 | 14.28 | 14.22 | qfq | 7,665,364 | 110,140,588 | -1.79% |
| 2023-10-31 | 14.38 | 14.88 | 14.28 | 14.54 | 14.47 | qfq | 11,893,402 | 173,198,831 | 0.35% |
| 2023-10-30 | 14.15 | 14.61 | 14.04 | 14.49 | 14.42 | qfq | 9,284,011 | 133,381,498 | 1.61% |
| 2023-10-27 | 14.16 | 14.36 | 13.94 | 14.26 | 14.20 | qfq | 9,918,971 | 140,602,791 | -0.35% |
| 2023-10-26 | 14.00 | 14.32 | 13.65 | 14.31 | 14.25 | qfq | 11,694,307 | 163,529,337 | 1.71% |
| 2023-10-25 | 13.99 | 14.24 | 13.72 | 14.07 | 14.01 | qfq | 13,484,987 | 188,188,590 | 0.93% |
| 2023-10-24 | 13.77 | 14.22 | 13.70 | 13.94 | 13.88 | qfq | 8,137,080 | 113,492,155 | 1.68% |
| 2023-10-23 | 13.93 | 14.04 | 13.63 | 13.71 | 13.65 | qfq | 6,076,740 | 83,923,781 | -2.49% |
| 2023-10-20 | 14.54 | 14.68 | 14.02 | 14.06 | 14.00 | qfq | 8,384,001 | 119,462,025 | -3.70% |
| 2023-10-19 | 14.82 | 15.04 | 14.56 | 14.60 | 14.53 | qfq | 8,349,401 | 123,147,180 | -2.28% |
| 2023-10-18 | 14.99 | 15.21 | 14.82 | 14.94 | 14.87 | qfq | 10,455,392 | 156,418,331 | -1.06% |
| 2023-10-17 | 15.02 | 15.15 | 14.80 | 15.10 | 15.03 | qfq | 8,936,051 | 133,655,607 | 1.07% |
| 2023-10-16 | 15.54 | 15.56 | 14.77 | 14.94 | 14.87 | qfq | 15,236,984 | 229,518,449 | -3.74% |
| 2023-10-13 | 15.65 | 15.80 | 15.46 | 15.52 | 15.45 | qfq | 8,330,308 | 129,680,714 | -1.34% |
| 2023-10-12 | 16.00 | 16.01 | 15.63 | 15.73 | 15.66 | qfq | 9,619,740 | 151,817,479 | -1.93% |
| 2023-10-11 | 15.86 | 16.32 | 15.50 | 16.04 | 15.97 | qfq | 15,444,484 | 246,424,033 | 0.82% |
| 2023-10-10 | 16.16 | 16.17 | 15.82 | 15.91 | 15.84 | qfq | 11,019,091 | 175,547,774 | -0.87% |
| 2023-10-09 | 15.80 | 16.28 | 15.60 | 16.05 | 15.98 | qfq | 15,157,828 | 242,680,561 | 0.44% |
| 2023-09-28 | 16.14 | 16.38 | 15.80 | 15.98 | 15.91 | qfq | 17,567,265 | 280,943,707 | -0.87% |
| 2023-09-27 | 16.00 | 16.49 | 15.79 | 16.12 | 16.05 | qfq | 25,408,990 | 410,170,361 | -0.74% |
| 2023-09-26 | 15.72 | 16.38 | 15.68 | 16.24 | 16.17 | qfq | 33,070,692 | 533,797,558 | 2.53% |
| 2023-09-25 | 15.76 | 16.09 | 15.68 | 15.84 | 15.77 | qfq | 27,348,265 | 434,136,831 | -0.13% |
| 2023-09-22 | 14.65 | 16.06 | 14.51 | 15.86 | 15.79 | qfq | 30,988,208 | 479,856,487 | 8.04% |
| 2023-09-21 | 14.50 | 14.95 | 14.46 | 14.68 | 14.61 | qfq | 11,351,145 | 167,668,329 | -0.14% |
| 2023-09-20 | 14.92 | 15.11 | 14.60 | 14.70 | 14.63 | qfq | 11,545,646 | 170,681,743 | 0.27% |
| 2023-09-19 | 14.76 | 14.88 | 14.43 | 14.66 | 14.59 | qfq | 9,476,493 | 139,221,230 | -1.28% |
| 2023-09-18 | 14.50 | 15.00 | 14.41 | 14.85 | 14.78 | qfq | 10,922,001 | 161,589,799 | 1.85% |
| 2023-09-15 | 14.80 | 15.12 | 14.46 | 14.58 | 14.51 | qfq | 9,504,642 | 139,411,057 | -0.14% |
| 2023-09-14 | 14.70 | 14.93 | 14.49 | 14.60 | 14.53 | qfq | 8,399,772 | 123,297,600 | -0.41% |
| 2023-09-13 | 14.90 | 14.95 | 14.41 | 14.66 | 14.59 | qfq | 12,709,178 | 186,094,834 | -2.40% |
| 2023-09-12 | 15.07 | 15.17 | 14.86 | 15.02 | 14.95 | qfq | 8,962,593 | 134,619,855 | -0.13% |
| 2023-09-11 | 14.88 | 15.18 | 14.81 | 15.04 | 14.97 | qfq | 11,994,860 | 179,866,248 | 0.20% |
| 2023-09-08 | 14.97 | 15.38 | 14.90 | 15.01 | 14.94 | qfq | 17,815,157 | 269,957,349 | 0.27% |
| 2023-09-07 | 15.17 | 15.18 | 14.77 | 14.97 | 14.90 | qfq | 13,141,791 | 196,641,458 | -1.45% |
| 2023-09-06 | 15.25 | 15.33 | 15.08 | 15.19 | 15.12 | qfq | 11,210,050 | 170,142,309 | -1.17% |
| 2023-09-05 | 15.43 | 15.70 | 15.25 | 15.37 | 15.30 | qfq | 12,984,154 | 200,779,836 | -1.28% |
| 2023-09-04 | 15.91 | 15.94 | 15.36 | 15.57 | 15.50 | qfq | 17,874,103 | 278,287,856 | -2.08% |
| 2023-09-01 | 15.91 | 16.13 | 15.68 | 15.90 | 15.83 | qfq | 18,550,316 | 295,027,699 | -0.75% |
| 2023-08-31 | 16.08 | 16.44 | 15.78 | 16.02 | 15.95 | qfq | 24,048,599 | 387,407,324 | -0.99% |
| 2023-08-30 | 16.54 | 16.85 | 15.96 | 16.18 | 16.11 | qfq | 44,448,962 | 726,413,967 | 2.60% |
| 2023-08-29 | 13.15 | 15.77 | 13.15 | 15.77 | 15.70 | qfq | 33,904,630 | 505,411,717 | 20.02% |
| 2023-08-28 | 14.81 | 14.85 | 13.14 | 13.14 | 13.08 | qfq | 15,646,996 | 215,978,280 | -4.23% |
| 2023-08-25 | 14.23 | 14.36 | 13.58 | 13.72 | 13.66 | qfq | 11,975,434 | 166,397,727 | -3.38% |
| 2023-08-24 | 14.71 | 14.80 | 13.98 | 14.20 | 14.14 | qfq | 15,653,976 | 223,703,054 | -2.47% |
| 2023-08-23 | 14.59 | 15.07 | 14.13 | 14.56 | 14.49 | qfq | 20,788,235 | 303,590,527 | -0.82% |
| 2023-08-22 | 14.72 | 14.87 | 14.36 | 14.68 | 14.61 | qfq | 18,509,754 | 270,087,569 | 0.20% |
| 2023-08-21 | 14.86 | 15.30 | 14.65 | 14.65 | 14.58 | qfq | 28,111,838 | 420,108,082 | -3.36% |
| 2023-08-18 | 14.88 | 15.55 | 14.71 | 15.16 | 15.09 | qfq | 45,807,737 | 692,099,021 | 1.88% |
| 2023-08-17 | 13.29 | 14.88 | 13.15 | 14.88 | 14.81 | qfq | 45,729,439 | 647,314,218 | 20.00% |
| 2023-08-16 | 12.78 | 12.79 | 12.37 | 12.40 | 12.34 | qfq | 4,023,534 | 50,372,030 | -2.36% |
| 2023-08-15 | 12.85 | 13.09 | 12.60 | 12.70 | 12.64 | qfq | 2,935,516 | 37,640,019 | -1.01% |
| 2023-08-14 | 12.82 | 12.86 | 12.60 | 12.83 | 12.77 | qfq | 2,995,767 | 38,106,190 | -0.16% |
| 2023-08-11 | 13.12 | 13.12 | 12.83 | 12.85 | 12.79 | qfq | 2,512,860 | 32,595,284 | -1.76% |
| 2023-08-10 | 13.03 | 13.15 | 12.94 | 13.08 | 13.02 | qfq | 2,280,180 | 29,723,831 | 0.38% |
| 2023-08-09 | 13.18 | 13.24 | 13.01 | 13.03 | 12.97 | qfq | 2,376,400 | 31,148,931 | -1.21% |
| 2023-08-08 | 13.42 | 13.54 | 13.17 | 13.19 | 13.13 | qfq | 3,450,004 | 45,829,935 | -1.93% |
| 2023-08-07 | 13.38 | 13.58 | 13.35 | 13.45 | 13.39 | qfq | 3,562,384 | 47,888,265 | -0.37% |
| 2023-08-04 | 13.28 | 13.55 | 13.23 | 13.50 | 13.44 | qfq | 4,766,691 | 63,897,238 | 1.66% |
| 2023-08-03 | 13.24 | 13.30 | 13.09 | 13.28 | 13.22 | qfq | 3,805,520 | 50,209,815 | 0.08% |
| 2023-08-02 | 13.03 | 13.32 | 12.98 | 13.27 | 13.21 | qfq | 5,014,101 | 66,285,220 | 1.22% |
| 2023-08-01 | 13.16 | 13.22 | 13.00 | 13.11 | 13.05 | qfq | 3,185,428 | 41,738,713 | -0.30% |
| 2023-07-31 | 12.95 | 13.22 | 12.78 | 13.15 | 13.09 | qfq | 3,752,560 | 49,201,442 | 2.02% |
| 2023-07-28 | 12.84 | 12.96 | 12.63 | 12.89 | 12.83 | qfq | 3,011,240 | 38,582,739 | 0.47% |
| 2023-07-27 | 12.99 | 13.06 | 12.81 | 12.83 | 12.77 | qfq | 2,800,812 | 36,199,608 | -1.16% |
| 2023-07-26 | 13.31 | 13.31 | 12.92 | 12.98 | 12.92 | qfq | 4,185,440 | 54,493,601 | -2.41% |
| 2023-07-25 | 13.03 | 13.32 | 13.03 | 13.30 | 13.24 | qfq | 4,024,780 | 53,235,420 | 2.70% |
| 2023-07-24 | 12.97 | 13.06 | 12.82 | 12.95 | 12.89 | qfq | 2,465,800 | 31,961,519 | 0.15% |
| 2023-07-21 | 13.33 | 13.33 | 12.91 | 12.93 | 12.87 | qfq | 4,766,548 | 62,245,785 | -2.64% |
| 2023-07-20 | 13.58 | 13.63 | 13.23 | 13.28 | 13.22 | qfq | 4,503,080 | 60,362,752 | -1.63% |
| 2023-07-19 | 13.55 | 13.64 | 13.39 | 13.50 | 13.44 | qfq | 4,328,102 | 58,365,393 | -1.32% |
| 2023-07-18 | 13.85 | 13.90 | 13.61 | 13.68 | 13.62 | qfq | 4,585,781 | 63,080,103 | -0.36% |