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
彩讯股份300634.SZ
最近收盘价17.732026-07-17
最近交易日2026-07-17
成交量（股）11,452,956
成交额（元）210,617,522
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-17 | 2026-06-25 | cash_dividend | 0.145 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-15 | 2025-09-22 | cash_dividend | 0.035 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-15 | 2025-05-22 | cash_dividend | 0.125 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-23 | 2024-12-02 | cash_dividend | 0.0426587 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-17 | cash_dividend | 0.168 | — | — | — | 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 | 18.72 | 19.15 | 17.72 | 17.73 | 17.73 | qfq | 11,452,956 | 210,617,522 | -6.34% |
| 2026-07-16 | 18.51 | 19.44 | 18.34 | 18.93 | 18.93 | qfq | 10,268,849 | 194,535,027 | 1.28% |
| 2026-07-15 | 18.50 | 18.98 | 18.33 | 18.69 | 18.69 | qfq | 8,196,465 | 153,132,949 | 0.75% |
| 2026-07-14 | 18.95 | 19.05 | 17.91 | 18.55 | 18.55 | qfq | 10,958,512 | 201,007,163 | -2.16% |
| 2026-07-13 | 19.61 | 19.93 | 18.63 | 18.96 | 18.96 | qfq | 12,962,175 | 247,346,672 | -3.85% |
| 2026-07-10 | 19.15 | 20.65 | 18.93 | 19.72 | 19.72 | qfq | 16,974,482 | 338,573,393 | 1.91% |
| 2026-07-09 | 18.60 | 19.98 | 18.35 | 19.35 | 19.35 | qfq | 15,185,789 | 292,162,950 | 3.48% |
| 2026-07-08 | 18.20 | 18.88 | 18.09 | 18.70 | 18.70 | qfq | 10,679,464 | 198,641,034 | 2.75% |
| 2026-07-07 | 19.11 | 19.11 | 18.10 | 18.20 | 18.20 | qfq | 8,175,633 | 151,450,957 | -4.36% |
| 2026-07-06 | 19.72 | 19.83 | 18.98 | 19.03 | 19.03 | qfq | 9,131,953 | 176,173,757 | -3.79% |
| 2026-07-03 | 19.80 | 20.11 | 19.68 | 19.78 | 19.78 | qfq | 8,076,906 | 160,595,483 | -0.20% |
| 2026-07-02 | 20.10 | 20.48 | 19.73 | 19.82 | 19.82 | qfq | 11,537,234 | 230,974,212 | -1.78% |
| 2026-07-01 | 19.56 | 20.61 | 19.34 | 20.18 | 20.18 | qfq | 11,930,338 | 238,844,148 | 3.12% |
| 2026-06-30 | 19.35 | 19.82 | 18.94 | 19.57 | 19.57 | qfq | 9,023,207 | 175,977,134 | 1.61% |
| 2026-06-29 | 19.64 | 19.97 | 19.11 | 19.26 | 19.26 | qfq | 10,460,852 | 203,851,388 | -1.98% |
| 2026-06-26 | 20.80 | 20.82 | 19.62 | 19.65 | 19.65 | qfq | 15,359,124 | 307,794,866 | -6.12% |
| 2026-06-25 | 21.88 | 22.34 | 20.93 | 20.93 | 20.93 | qfq | 12,720,788 | 271,083,685 | -4.03% |
| 2026-06-24 | 21.98 | 22.43 | 21.30 | 21.81 | 21.67 | qfq | 10,098,950 | 219,222,698 | -0.64% |
| 2026-06-23 | 22.12 | 22.54 | 21.71 | 21.95 | 21.80 | qfq | 10,931,680 | 242,058,246 | -2.31% |
| 2026-06-22 | 22.42 | 22.67 | 21.23 | 22.47 | 22.32 | qfq | 15,339,175 | 336,104,899 | 1.03% |
| 2026-06-18 | 21.69 | 22.62 | 21.48 | 22.24 | 22.09 | qfq | 15,503,191 | 344,408,160 | 2.49% |
| 2026-06-17 | 21.50 | 21.82 | 21.31 | 21.70 | 21.56 | qfq | 10,468,696 | 225,231,729 | -0.69% |
| 2026-06-16 | 21.65 | 22.15 | 21.17 | 21.85 | 21.70 | qfq | 12,837,898 | 278,078,120 | 0.46% |
| 2026-06-15 | 21.40 | 21.79 | 21.37 | 21.75 | 21.61 | qfq | 11,871,198 | 256,615,048 | 2.84% |
| 2026-06-12 | 21.50 | 21.66 | 21.03 | 21.15 | 21.01 | qfq | 12,928,553 | 275,211,470 | 1.00% |
| 2026-06-11 | 22.69 | 22.89 | 20.81 | 20.94 | 20.80 | qfq | 21,447,716 | 460,466,853 | -8.72% |
| 2026-06-10 | 23.61 | 23.91 | 22.65 | 22.94 | 22.79 | qfq | 18,402,824 | 425,424,172 | -4.54% |
| 2026-06-09 | 23.60 | 24.19 | 22.89 | 24.03 | 23.87 | qfq | 19,115,149 | 451,329,634 | 2.52% |
| 2026-06-08 | 23.00 | 24.19 | 22.86 | 23.44 | 23.28 | qfq | 15,258,904 | 360,364,724 | -1.72% |
| 2026-06-05 | 24.30 | 24.63 | 23.40 | 23.85 | 23.69 | qfq | 18,494,169 | 441,770,661 | -2.17% |
| 2026-06-04 | 24.30 | 24.64 | 23.73 | 24.38 | 24.22 | qfq | 19,123,691 | 462,072,127 | -0.81% |
| 2026-06-03 | 25.21 | 25.51 | 24.33 | 24.58 | 24.42 | qfq | 27,310,057 | 680,334,393 | -4.80% |
| 2026-06-02 | 26.40 | 26.97 | 25.65 | 25.82 | 25.65 | qfq | 26,967,616 | 706,903,798 | -2.01% |
| 2026-06-01 | 25.87 | 27.26 | 25.60 | 26.35 | 26.18 | qfq | 31,651,798 | 839,890,945 | 3.74% |
| 2026-05-29 | 26.07 | 26.80 | 25.21 | 25.40 | 25.23 | qfq | 24,676,749 | 641,378,944 | -1.82% |
| 2026-05-28 | 26.21 | 26.48 | 24.77 | 25.87 | 25.70 | qfq | 25,531,851 | 650,652,461 | -1.41% |
| 2026-05-27 | 27.24 | 28.17 | 26.06 | 26.24 | 26.07 | qfq | 29,324,063 | 795,004,374 | -4.55% |
| 2026-05-26 | 27.02 | 27.58 | 26.68 | 27.49 | 27.31 | qfq | 23,507,119 | 636,446,793 | -0.47% |
| 2026-05-25 | 27.81 | 28.47 | 27.18 | 27.62 | 27.44 | qfq | 26,163,487 | 722,484,704 | -0.18% |
| 2026-05-22 | 27.64 | 27.93 | 26.68 | 27.67 | 27.49 | qfq | 34,893,645 | 955,728,366 | 2.03% |
| 2026-05-21 | 29.14 | 29.19 | 27.02 | 27.12 | 26.94 | qfq | 41,250,815 | 1,160,973,038 | -6.96% |
| 2026-05-20 | 29.16 | 29.70 | 28.55 | 29.15 | 28.96 | qfq | 55,870,568 | 1,629,690,757 | 0.00% |
| 2026-05-19 | 24.00 | 29.15 | 24.00 | 29.15 | 28.96 | qfq | 61,323,206 | 1,674,355,187 | 20.01% |
| 2026-05-18 | 23.50 | 24.50 | 23.35 | 24.29 | 24.13 | qfq | 14,523,431 | 348,905,112 | 3.01% |
| 2026-05-15 | 23.38 | 24.39 | 23.38 | 23.58 | 23.42 | qfq | 13,695,015 | 325,427,960 | 1.11% |
| 2026-05-14 | 24.80 | 25.06 | 23.32 | 23.32 | 23.17 | qfq | 15,789,789 | 376,628,140 | -5.32% |
| 2026-05-13 | 24.10 | 24.74 | 23.80 | 24.63 | 24.47 | qfq | 11,027,104 | 268,461,960 | 2.20% |
| 2026-05-12 | 24.79 | 24.98 | 24.00 | 24.10 | 23.94 | qfq | 11,123,476 | 269,978,667 | -2.90% |
| 2026-05-11 | 24.96 | 25.39 | 24.61 | 24.82 | 24.66 | qfq | 14,119,419 | 351,782,271 | 0.53% |
| 2026-05-08 | 24.77 | 25.26 | 24.60 | 24.69 | 24.53 | qfq | 15,737,717 | 390,616,772 | 0.00% |
| 2026-05-07 | 23.69 | 24.85 | 23.40 | 24.69 | 24.53 | qfq | 17,239,708 | 416,438,996 | 5.20% |
| 2026-05-06 | 22.92 | 24.30 | 22.92 | 23.47 | 23.31 | qfq | 22,745,887 | 538,157,930 | 3.90% |
| 2026-04-30 | 23.28 | 23.48 | 22.54 | 22.59 | 22.44 | qfq | 21,585,107 | 492,291,099 | -3.17% |
| 2026-04-29 | 23.27 | 23.93 | 22.73 | 23.33 | 23.18 | qfq | 31,996,883 | 744,392,710 | -8.97% |
| 2026-04-28 | 26.57 | 26.70 | 25.49 | 25.63 | 25.46 | qfq | 13,510,469 | 350,050,599 | -4.61% |
| 2026-04-27 | 27.27 | 27.27 | 26.65 | 26.87 | 26.69 | qfq | 9,690,708 | 261,570,135 | -0.70% |
| 2026-04-24 | 27.00 | 27.55 | 26.34 | 27.06 | 26.88 | qfq | 13,571,446 | 365,466,580 | -0.84% |
| 2026-04-23 | 27.50 | 27.93 | 27.08 | 27.29 | 27.11 | qfq | 10,527,499 | 288,976,895 | -1.09% |
| 2026-04-22 | 27.03 | 27.62 | 26.79 | 27.59 | 27.41 | qfq | 11,111,777 | 303,200,284 | 2.07% |
| 2026-04-21 | 27.42 | 27.48 | 26.88 | 27.03 | 26.85 | qfq | 11,801,364 | 319,296,157 | -1.60% |
| 2026-04-20 | 27.41 | 27.98 | 27.26 | 27.47 | 27.29 | qfq | 14,396,708 | 397,464,209 | -0.69% |
| 2026-04-17 | 27.70 | 27.93 | 27.51 | 27.66 | 27.48 | qfq | 14,573,750 | 404,372,806 | -0.43% |
| 2026-04-16 | 27.35 | 28.10 | 27.09 | 27.78 | 27.60 | qfq | 18,937,635 | 524,422,495 | 3.19% |
| 2026-04-15 | 26.96 | 27.95 | 26.82 | 26.92 | 26.74 | qfq | 22,976,408 | 627,796,661 | 0.49% |
| 2026-04-14 | 26.60 | 27.09 | 26.33 | 26.79 | 26.61 | qfq | 17,019,129 | 453,556,814 | 2.88% |
| 2026-04-13 | 25.68 | 26.48 | 25.55 | 26.04 | 25.87 | qfq | 17,362,806 | 453,515,552 | 2.20% |
| 2026-04-10 | 25.58 | 25.93 | 25.48 | 25.48 | 25.31 | qfq | 11,182,385 | 287,335,093 | 0.59% |
| 2026-04-09 | 25.69 | 25.80 | 25.19 | 25.33 | 25.16 | qfq | 15,554,572 | 396,355,361 | -3.72% |
| 2026-04-08 | 24.35 | 26.33 | 24.33 | 26.31 | 26.14 | qfq | 25,431,338 | 645,945,294 | 11.44% |
| 2026-04-07 | 23.70 | 23.92 | 23.46 | 23.61 | 23.45 | qfq | 7,152,600 | 169,384,619 | -0.25% |
| 2026-04-03 | 23.92 | 24.26 | 23.65 | 23.67 | 23.51 | qfq | 8,850,756 | 211,174,306 | -0.13% |
| 2026-04-02 | 24.33 | 24.39 | 23.50 | 23.70 | 23.54 | qfq | 9,482,823 | 226,262,462 | -3.03% |
| 2026-04-01 | 24.33 | 24.85 | 24.07 | 24.44 | 24.28 | qfq | 15,711,812 | 384,460,065 | 3.17% |
| 2026-03-31 | 24.01 | 24.45 | 23.66 | 23.69 | 23.53 | qfq | 13,700,016 | 328,720,694 | -1.00% |
| 2026-03-30 | 23.18 | 24.11 | 22.86 | 23.93 | 23.77 | qfq | 9,006,347 | 212,111,668 | 1.31% |
| 2026-03-27 | 22.96 | 23.76 | 22.91 | 23.62 | 23.46 | qfq | 6,486,116 | 152,216,880 | 1.29% |
| 2026-03-26 | 24.03 | 24.15 | 23.22 | 23.32 | 23.17 | qfq | 9,192,499 | 216,855,654 | -3.52% |
| 2026-03-25 | 23.63 | 24.49 | 23.63 | 24.17 | 24.01 | qfq | 12,884,118 | 311,223,907 | 2.81% |
| 2026-03-24 | 23.43 | 23.60 | 22.92 | 23.51 | 23.35 | qfq | 11,153,944 | 259,369,867 | 2.31% |
| 2026-03-23 | 24.00 | 24.64 | 22.84 | 22.98 | 22.83 | qfq | 17,228,499 | 407,788,655 | -6.81% |
| 2026-03-20 | 26.20 | 26.32 | 24.65 | 24.66 | 24.50 | qfq | 16,751,124 | 422,743,775 | -5.44% |
| 2026-03-19 | 26.17 | 26.47 | 25.78 | 26.08 | 25.91 | qfq | 11,312,282 | 295,349,586 | -1.58% |
| 2026-03-18 | 25.62 | 26.55 | 25.55 | 26.50 | 26.32 | qfq | 12,769,432 | 333,664,716 | 3.76% |
| 2026-03-17 | 26.30 | 26.35 | 25.53 | 25.54 | 25.37 | qfq | 9,638,358 | 249,916,201 | -2.30% |
| 2026-03-16 | 25.91 | 26.17 | 25.62 | 26.14 | 25.97 | qfq | 8,847,335 | 229,215,157 | 0.42% |
| 2026-03-13 | 26.81 | 26.86 | 25.95 | 26.03 | 25.86 | qfq | 13,846,300 | 364,399,749 | -3.34% |
| 2026-03-12 | 27.43 | 27.66 | 26.80 | 26.93 | 26.75 | qfq | 14,277,440 | 388,218,215 | -1.39% |
| 2026-03-11 | 27.61 | 28.14 | 27.17 | 27.31 | 27.13 | qfq | 19,355,461 | 533,469,894 | -1.62% |
| 2026-03-10 | 27.52 | 29.15 | 27.28 | 27.76 | 27.58 | qfq | 32,519,970 | 914,010,100 | 2.85% |
| 2026-03-09 | 25.80 | 27.30 | 25.24 | 26.99 | 26.81 | qfq | 20,165,470 | 529,850,628 | 3.02% |
| 2026-03-06 | 25.83 | 26.43 | 25.70 | 26.20 | 26.03 | qfq | 10,533,109 | 275,889,060 | 0.81% |
| 2026-03-05 | 26.38 | 26.40 | 25.80 | 25.99 | 25.82 | qfq | 11,554,517 | 301,315,866 | 1.09% |
| 2026-03-04 | 25.90 | 26.30 | 25.51 | 25.71 | 25.54 | qfq | 12,934,623 | 334,784,483 | -1.53% |
| 2026-03-03 | 27.93 | 28.05 | 26.06 | 26.11 | 25.94 | qfq | 22,292,363 | 595,807,324 | -6.52% |
| 2026-03-02 | 28.68 | 29.05 | 27.67 | 27.93 | 27.74 | qfq | 24,687,112 | 694,447,106 | -5.26% |
| 2026-02-27 | 28.52 | 30.18 | 28.45 | 29.48 | 29.28 | qfq | 25,759,361 | 758,897,753 | 2.68% |
| 2026-02-26 | 28.77 | 28.99 | 28.28 | 28.71 | 28.52 | qfq | 16,349,430 | 468,405,602 | -0.21% |
| 2026-02-25 | 28.98 | 29.28 | 28.62 | 28.77 | 28.58 | qfq | 16,219,764 | 468,019,715 | 0.24% |
| 2026-02-24 | 31.00 | 31.07 | 28.59 | 28.70 | 28.51 | qfq | 29,439,815 | 854,945,133 | -5.87% |
| 2026-02-13 | 30.50 | 31.77 | 30.43 | 30.49 | 30.29 | qfq | 21,683,823 | 671,186,536 | -1.33% |
| 2026-02-12 | 30.44 | 31.10 | 30.07 | 30.90 | 30.69 | qfq | 20,813,704 | 638,044,569 | 2.01% |
| 2026-02-11 | 30.59 | 31.18 | 30.22 | 30.29 | 30.09 | qfq | 17,629,606 | 539,588,218 | -1.24% |
| 2026-02-10 | 30.11 | 31.11 | 29.69 | 30.67 | 30.47 | qfq | 23,266,808 | 709,707,589 | 1.96% |
| 2026-02-09 | 29.10 | 30.16 | 28.96 | 30.08 | 29.88 | qfq | 21,137,817 | 626,749,188 | 5.69% |
| 2026-02-06 | 28.86 | 29.20 | 28.18 | 28.46 | 28.27 | qfq | 17,757,487 | 509,530,477 | -2.83% |
| 2026-02-05 | 29.15 | 29.76 | 28.95 | 29.29 | 29.10 | qfq | 17,276,198 | 506,546,971 | -2.56% |
| 2026-02-04 | 31.01 | 31.11 | 29.45 | 30.06 | 29.86 | qfq | 28,286,106 | 849,457,939 | -3.59% |
| 2026-02-03 | 29.95 | 31.33 | 29.92 | 31.18 | 30.97 | qfq | 32,988,062 | 1,013,773,842 | 6.20% |
| 2026-02-02 | 30.45 | 30.83 | 29.34 | 29.36 | 29.17 | qfq | 22,253,666 | 668,440,914 | -2.75% |
| 2026-01-30 | 30.75 | 31.17 | 30.00 | 30.19 | 29.99 | qfq | 30,281,439 | 921,481,484 | -3.42% |
| 2026-01-29 | 30.20 | 33.00 | 29.73 | 31.26 | 31.05 | qfq | 51,807,454 | 1,649,181,686 | 0.77% |
| 2026-01-28 | 31.38 | 32.33 | 30.79 | 31.02 | 30.81 | qfq | 40,328,913 | 1,272,197,906 | 0.13% |
| 2026-01-27 | 31.70 | 32.29 | 30.04 | 30.98 | 30.77 | qfq | 37,547,529 | 1,156,897,479 | -0.55% |
| 2026-01-26 | 31.22 | 32.47 | 30.35 | 31.15 | 30.94 | qfq | 47,988,623 | 1,503,047,974 | 1.76% |
| 2026-01-23 | 30.39 | 30.96 | 29.95 | 30.61 | 30.41 | qfq | 29,590,124 | 903,995,607 | 1.26% |
| 2026-01-22 | 30.11 | 30.72 | 29.62 | 30.23 | 30.03 | qfq | 22,298,819 | 673,284,163 | 1.04% |
| 2026-01-21 | 29.84 | 31.05 | 29.77 | 29.92 | 29.72 | qfq | 22,991,974 | 696,083,561 | -0.70% |
| 2026-01-20 | 30.90 | 31.28 | 29.62 | 30.13 | 29.93 | qfq | 28,156,408 | 854,283,785 | -0.89% |
| 2026-01-19 | 31.10 | 31.75 | 30.29 | 30.40 | 30.20 | qfq | 31,692,417 | 977,009,638 | -2.66% |
| 2026-01-16 | 33.37 | 34.18 | 31.01 | 31.23 | 31.02 | qfq | 57,487,062 | 1,841,121,871 | -8.90% |
| 2026-01-15 | 34.88 | 36.36 | 33.82 | 34.28 | 34.05 | qfq | 63,817,064 | 2,226,807,196 | -4.65% |
| 2026-01-14 | 32.19 | 36.50 | 32.00 | 35.95 | 35.71 | qfq | 93,841,743 | 3,223,309,112 | 13.44% |
| 2026-01-13 | 34.02 | 34.18 | 31.67 | 31.69 | 31.48 | qfq | 68,587,404 | 2,247,961,906 | -5.20% |
| 2026-01-12 | 31.10 | 33.45 | 30.38 | 33.43 | 33.21 | qfq | 77,733,882 | 2,462,436,931 | 13.17% |
| 2026-01-09 | 26.40 | 29.55 | 26.20 | 29.54 | 29.34 | qfq | 58,666,949 | 1,659,751,811 | 11.26% |
| 2026-01-08 | 26.00 | 27.19 | 26.00 | 26.55 | 26.37 | qfq | 21,181,859 | 562,789,393 | 2.47% |
| 2026-01-07 | 26.25 | 26.40 | 25.78 | 25.91 | 25.74 | qfq | 15,955,589 | 415,729,880 | -1.22% |
| 2026-01-06 | 26.15 | 26.46 | 25.88 | 26.23 | 26.06 | qfq | 17,833,349 | 466,079,285 | 0.38% |
| 2026-01-05 | 25.38 | 26.19 | 25.23 | 26.13 | 25.96 | qfq | 20,621,668 | 533,067,797 | 3.57% |
| 2025-12-31 | 24.44 | 25.47 | 24.44 | 25.23 | 25.06 | qfq | 17,781,555 | 446,568,427 | 3.23% |
| 2025-12-30 | 24.38 | 24.77 | 24.23 | 24.44 | 24.28 | qfq | 10,199,037 | 250,389,200 | 1.08% |
| 2025-12-29 | 24.32 | 24.41 | 24.08 | 24.18 | 24.02 | qfq | 7,066,219 | 171,306,243 | -0.21% |
| 2025-12-26 | 24.43 | 24.59 | 24.10 | 24.23 | 24.07 | qfq | 8,617,680 | 209,876,121 | -1.06% |
| 2025-12-25 | 24.39 | 24.56 | 24.24 | 24.49 | 24.33 | qfq | 6,378,260 | 155,712,073 | 0.49% |
| 2025-12-24 | 24.06 | 24.51 | 24.00 | 24.37 | 24.21 | qfq | 7,718,059 | 187,482,879 | 1.33% |
| 2025-12-23 | 24.30 | 24.35 | 23.95 | 24.05 | 23.89 | qfq | 7,626,331 | 183,799,857 | -0.82% |
| 2025-12-22 | 24.35 | 24.45 | 24.11 | 24.25 | 24.09 | qfq | 9,563,983 | 232,166,732 | -0.29% |
| 2025-12-19 | 23.43 | 24.83 | 23.41 | 24.32 | 24.16 | qfq | 18,215,783 | 442,725,825 | 3.98% |
| 2025-12-18 | 23.46 | 23.81 | 23.39 | 23.39 | 23.23 | qfq | 7,107,451 | 167,340,863 | -1.39% |
| 2025-12-17 | 23.41 | 23.72 | 22.94 | 23.72 | 23.56 | qfq | 8,939,409 | 208,608,700 | 1.76% |
| 2025-12-16 | 23.42 | 23.58 | 23.30 | 23.31 | 23.16 | qfq | 6,738,444 | 157,790,597 | -0.60% |
| 2025-12-15 | 24.19 | 24.19 | 23.34 | 23.45 | 23.29 | qfq | 13,352,248 | 316,590,518 | -3.66% |
| 2025-12-12 | 24.30 | 24.48 | 24.08 | 24.34 | 24.18 | qfq | 9,612,441 | 233,397,499 | 0.12% |
| 2025-12-11 | 24.64 | 24.86 | 24.30 | 24.31 | 24.15 | qfq | 10,015,007 | 245,128,544 | -1.26% |
| 2025-12-10 | 24.75 | 24.85 | 24.36 | 24.62 | 24.46 | qfq | 8,450,145 | 207,093,096 | -0.85% |
| 2025-12-09 | 25.03 | 25.40 | 24.74 | 24.83 | 24.67 | qfq | 9,219,274 | 230,852,400 | -1.39% |
| 2025-12-08 | 24.86 | 25.39 | 24.86 | 25.18 | 25.01 | qfq | 10,330,130 | 260,261,939 | 1.33% |
| 2025-12-05 | 24.79 | 24.91 | 24.39 | 24.85 | 24.69 | qfq | 11,578,156 | 285,382,338 | 0.57% |
| 2025-12-04 | 25.08 | 25.36 | 24.45 | 24.71 | 24.55 | qfq | 15,158,660 | 375,104,251 | -2.22% |
| 2025-12-03 | 26.94 | 27.09 | 25.26 | 25.27 | 25.10 | qfq | 22,783,563 | 590,452,567 | -5.57% |
| 2025-12-02 | 27.30 | 27.47 | 26.75 | 26.76 | 26.58 | qfq | 14,689,224 | 397,095,627 | -1.47% |
| 2025-12-01 | 26.98 | 27.59 | 26.60 | 27.16 | 26.98 | qfq | 18,594,440 | 504,611,859 | 0.63% |
| 2025-11-28 | 27.11 | 27.83 | 26.73 | 26.99 | 26.81 | qfq | 24,150,411 | 657,867,825 | 0.15% |
| 2025-11-27 | 27.60 | 27.68 | 26.79 | 26.95 | 26.77 | qfq | 20,668,037 | 559,066,662 | -1.39% |
| 2025-11-26 | 27.41 | 28.15 | 27.19 | 27.33 | 27.15 | qfq | 24,904,453 | 687,299,593 | -1.16% |
| 2025-11-25 | 27.61 | 28.28 | 27.50 | 27.65 | 27.47 | qfq | 33,710,400 | 940,345,139 | 0.66% |
| 2025-11-24 | 26.55 | 27.66 | 25.85 | 27.47 | 27.29 | qfq | 35,364,451 | 956,694,963 | 4.05% |
| 2025-11-21 | 26.00 | 26.90 | 25.55 | 26.40 | 26.22 | qfq | 23,296,111 | 613,343,958 | -0.11% |
| 2025-11-20 | 26.51 | 26.75 | 26.25 | 26.43 | 26.25 | qfq | 12,861,077 | 340,980,614 | 0.30% |
| 2025-11-19 | 26.88 | 26.98 | 26.30 | 26.35 | 26.18 | qfq | 15,039,531 | 399,200,423 | -0.45% |
| 2025-11-18 | 25.64 | 26.74 | 25.26 | 26.47 | 26.29 | qfq | 20,267,061 | 533,685,432 | 3.00% |
| 2025-11-17 | 25.10 | 25.90 | 25.08 | 25.70 | 25.53 | qfq | 11,758,256 | 301,389,636 | 2.64% |
| 2025-11-14 | 25.36 | 25.88 | 25.04 | 25.04 | 24.87 | qfq | 9,815,500 | 249,104,475 | -2.19% |
| 2025-11-13 | 25.37 | 25.69 | 25.20 | 25.60 | 25.43 | qfq | 9,319,401 | 236,643,145 | 0.67% |
| 2025-11-12 | 26.20 | 26.21 | 25.20 | 25.43 | 25.26 | qfq | 10,888,152 | 278,049,044 | -2.53% |
| 2025-11-11 | 26.66 | 26.66 | 25.90 | 26.09 | 25.92 | qfq | 11,888,391 | 311,708,213 | -2.21% |
| 2025-11-10 | 25.74 | 26.92 | 25.74 | 26.68 | 26.50 | qfq | 17,864,701 | 473,438,468 | 3.69% |
| 2025-11-07 | 26.21 | 26.38 | 25.65 | 25.73 | 25.56 | qfq | 13,325,699 | 344,482,112 | -2.80% |
| 2025-11-06 | 26.73 | 26.88 | 26.25 | 26.47 | 26.29 | qfq | 11,769,846 | 311,556,206 | -0.94% |
| 2025-11-05 | 26.56 | 26.98 | 26.26 | 26.72 | 26.54 | qfq | 13,756,697 | 366,643,695 | -1.76% |
| 2025-11-04 | 26.90 | 27.45 | 26.56 | 27.20 | 27.02 | qfq | 17,053,049 | 461,260,780 | 0.04% |
| 2025-11-03 | 27.23 | 27.62 | 26.91 | 27.19 | 27.01 | qfq | 24,985,531 | 679,930,335 | 1.49% |
| 2025-10-31 | 25.69 | 27.05 | 25.61 | 26.79 | 26.61 | qfq | 26,582,908 | 704,712,317 | 3.32% |
| 2025-10-30 | 25.35 | 26.50 | 25.02 | 25.93 | 25.76 | qfq | 19,396,741 | 501,597,499 | 2.01% |
| 2025-10-29 | 25.50 | 25.75 | 25.23 | 25.42 | 25.25 | qfq | 7,920,455 | 201,282,800 | 0.04% |
| 2025-10-28 | 25.30 | 25.74 | 25.15 | 25.41 | 25.24 | qfq | 9,655,753 | 246,555,425 | 0.08% |
| 2025-10-27 | 25.60 | 25.69 | 25.26 | 25.39 | 25.22 | qfq | 10,813,454 | 275,012,429 | -0.55% |
| 2025-10-24 | 25.33 | 25.70 | 25.28 | 25.53 | 25.36 | qfq | 10,058,430 | 256,464,451 | 1.19% |
| 2025-10-23 | 24.75 | 25.25 | 24.41 | 25.23 | 25.06 | qfq | 8,782,191 | 218,244,161 | 2.10% |
| 2025-10-22 | 24.92 | 25.11 | 24.65 | 24.71 | 24.55 | qfq | 5,859,527 | 145,518,253 | -1.12% |
| 2025-10-21 | 24.37 | 25.09 | 24.29 | 24.99 | 24.82 | qfq | 9,383,031 | 231,573,374 | 2.71% |
| 2025-10-20 | 24.57 | 24.89 | 24.21 | 24.33 | 24.17 | qfq | 7,491,602 | 183,517,550 | 0.33% |
| 2025-10-17 | 25.26 | 25.45 | 24.18 | 24.25 | 24.09 | qfq | 11,323,407 | 280,191,232 | -4.19% |
| 2025-10-16 | 25.83 | 25.83 | 25.11 | 25.31 | 25.14 | qfq | 12,300,070 | 312,046,042 | -2.13% |
| 2025-10-15 | 25.90 | 26.25 | 25.37 | 25.86 | 25.69 | qfq | 11,904,433 | 307,327,051 | 0.12% |
| 2025-10-14 | 26.62 | 26.89 | 25.72 | 25.83 | 25.66 | qfq | 15,391,456 | 403,224,594 | -2.89% |
| 2025-10-13 | 25.53 | 27.14 | 25.42 | 26.60 | 26.42 | qfq | 14,936,361 | 394,916,983 | 0.38% |
| 2025-10-10 | 27.40 | 27.40 | 26.44 | 26.50 | 26.32 | qfq | 16,202,795 | 433,223,144 | -3.46% |
| 2025-10-09 | 27.10 | 27.80 | 26.82 | 27.45 | 27.27 | qfq | 18,950,681 | 519,256,610 | 1.29% |
| 2025-09-30 | 26.65 | 27.57 | 26.38 | 27.10 | 26.92 | qfq | 22,993,636 | 622,311,884 | 3.75% |
| 2025-09-29 | 25.85 | 26.33 | 25.51 | 26.12 | 25.95 | qfq | 9,884,108 | 256,599,438 | 1.63% |
| 2025-09-26 | 26.63 | 26.88 | 25.70 | 25.70 | 25.53 | qfq | 16,989,366 | 442,923,514 | -4.21% |
| 2025-09-25 | 26.38 | 27.57 | 26.22 | 26.83 | 26.65 | qfq | 20,635,876 | 558,202,216 | 1.51% |
| 2025-09-24 | 25.59 | 26.44 | 25.40 | 26.43 | 26.25 | qfq | 14,030,962 | 365,361,284 | 2.68% |
| 2025-09-23 | 26.53 | 26.59 | 25.18 | 25.74 | 25.57 | qfq | 18,522,879 | 475,741,282 | -3.16% |
| 2025-09-22 | 26.32 | 27.05 | 26.27 | 26.58 | 26.40 | qfq | 15,859,528 | 422,007,393 | 1.37% |
| 2025-09-19 | 26.84 | 27.03 | 26.05 | 26.22 | 26.01 | qfq | 16,725,471 | 443,842,097 | -2.24% |
| 2025-09-18 | 26.80 | 27.85 | 26.39 | 26.82 | 26.61 | qfq | 25,512,317 | 688,733,342 | 0.11% |
| 2025-09-17 | 26.90 | 26.99 | 26.61 | 26.79 | 26.58 | qfq | 11,388,781 | 305,328,363 | -0.41% |
| 2025-09-16 | 26.60 | 26.95 | 26.45 | 26.90 | 26.69 | qfq | 11,007,929 | 294,753,433 | 1.17% |
| 2025-09-15 | 26.85 | 27.17 | 26.38 | 26.59 | 26.38 | qfq | 13,849,806 | 368,552,502 | -1.37% |
| 2025-09-12 | 26.36 | 27.10 | 26.36 | 26.96 | 26.75 | qfq | 20,204,751 | 542,258,383 | 1.77% |
| 2025-09-11 | 26.41 | 26.61 | 25.83 | 26.49 | 26.28 | qfq | 18,775,317 | 493,142,770 | 2.75% |
| 2025-09-10 | 25.80 | 26.12 | 25.74 | 25.78 | 25.57 | qfq | 8,238,758 | 213,708,404 | 0.35% |
| 2025-09-09 | 26.30 | 26.38 | 25.52 | 25.69 | 25.49 | qfq | 15,087,091 | 390,963,764 | -2.80% |
| 2025-09-08 | 26.33 | 26.48 | 26.00 | 26.43 | 26.22 | qfq | 11,130,822 | 292,730,939 | 0.42% |
| 2025-09-05 | 25.96 | 26.35 | 25.60 | 26.32 | 26.11 | qfq | 14,000,033 | 364,850,181 | 1.70% |
| 2025-09-04 | 26.61 | 26.77 | 25.27 | 25.88 | 25.67 | qfq | 16,847,961 | 440,895,744 | -2.30% |
| 2025-09-03 | 27.58 | 27.65 | 26.34 | 26.49 | 26.28 | qfq | 17,055,260 | 458,960,807 | -3.50% |
| 2025-09-02 | 29.12 | 29.20 | 27.24 | 27.45 | 27.23 | qfq | 25,794,509 | 720,075,709 | -6.09% |
| 2025-09-01 | 29.32 | 30.08 | 29.09 | 29.23 | 29.00 | qfq | 18,975,168 | 558,442,365 | -0.61% |
| 2025-08-29 | 30.37 | 30.46 | 29.25 | 29.41 | 29.18 | qfq | 23,164,735 | 686,223,317 | -2.19% |
| 2025-08-28 | 29.37 | 30.08 | 28.90 | 30.07 | 29.83 | qfq | 27,970,989 | 827,947,123 | 1.48% |
| 2025-08-27 | 31.30 | 31.73 | 29.58 | 29.63 | 29.39 | qfq | 38,198,083 | 1,170,880,326 | -1.30% |
| 2025-08-26 | 29.75 | 30.96 | 29.62 | 30.02 | 29.78 | qfq | 30,859,118 | 937,526,028 | 0.94% |
| 2025-08-25 | 29.84 | 30.28 | 29.49 | 29.74 | 29.50 | qfq | 27,400,632 | 817,807,355 | 0.10% |
| 2025-08-22 | 29.24 | 29.92 | 29.14 | 29.71 | 29.47 | qfq | 22,743,405 | 673,732,864 | 1.61% |
| 2025-08-21 | 29.80 | 30.00 | 28.93 | 29.24 | 29.01 | qfq | 18,213,287 | 535,649,379 | -0.75% |
| 2025-08-20 | 29.10 | 29.46 | 28.57 | 29.46 | 29.23 | qfq | 20,376,575 | 592,696,737 | 0.17% |
| 2025-08-19 | 28.91 | 29.89 | 28.71 | 29.41 | 29.18 | qfq | 31,869,264 | 936,396,389 | 1.59% |
| 2025-08-18 | 28.33 | 29.28 | 28.33 | 28.95 | 28.72 | qfq | 23,225,794 | 673,053,804 | 2.41% |
| 2025-08-15 | 27.64 | 28.55 | 27.51 | 28.27 | 28.04 | qfq | 18,923,641 | 533,095,419 | 2.06% |
| 2025-08-14 | 28.40 | 28.63 | 27.62 | 27.70 | 27.48 | qfq | 17,974,249 | 504,932,398 | -2.70% |
| 2025-08-13 | 28.32 | 28.96 | 28.22 | 28.47 | 28.24 | qfq | 17,552,542 | 501,996,921 | 0.21% |
| 2025-08-12 | 28.49 | 28.75 | 28.07 | 28.41 | 28.18 | qfq | 13,940,835 | 395,053,234 | -0.39% |
| 2025-08-11 | 28.01 | 28.58 | 27.95 | 28.52 | 28.29 | qfq | 13,836,010 | 393,041,633 | 1.82% |
| 2025-08-08 | 29.13 | 29.25 | 27.90 | 28.01 | 27.79 | qfq | 21,612,372 | 611,279,440 | -3.78% |
| 2025-08-07 | 29.56 | 29.65 | 28.87 | 29.11 | 28.88 | qfq | 20,775,500 | 606,363,640 | -2.02% |
| 2025-08-06 | 28.64 | 29.80 | 28.46 | 29.71 | 29.47 | qfq | 27,839,527 | 818,184,096 | 2.91% |
| 2025-08-05 | 29.08 | 29.35 | 28.43 | 28.87 | 28.64 | qfq | 19,046,300 | 547,164,784 | -1.33% |
| 2025-08-04 | 28.60 | 29.28 | 28.53 | 29.26 | 29.03 | qfq | 21,153,742 | 612,636,812 | 1.11% |
| 2025-08-01 | 29.27 | 29.43 | 28.05 | 28.94 | 28.71 | qfq | 29,957,720 | 861,169,361 | 1.54% |
| 2025-07-31 | 28.06 | 29.02 | 27.92 | 28.50 | 28.27 | qfq | 32,828,450 | 937,398,501 | 3.04% |
| 2025-07-30 | 27.80 | 28.36 | 27.30 | 27.66 | 27.44 | qfq | 16,405,565 | 456,145,264 | -1.00% |
| 2025-07-29 | 27.66 | 28.13 | 27.41 | 27.94 | 27.72 | qfq | 12,561,864 | 349,465,149 | 0.76% |
| 2025-07-28 | 28.47 | 28.48 | 27.56 | 27.73 | 27.51 | qfq | 17,778,062 | 493,948,297 | -2.67% |
| 2025-07-25 | 28.00 | 28.50 | 27.67 | 28.49 | 28.26 | qfq | 22,970,405 | 647,445,552 | 2.45% |
| 2025-07-24 | 27.32 | 28.07 | 27.26 | 27.81 | 27.59 | qfq | 13,724,694 | 379,594,636 | 1.64% |
| 2025-07-23 | 27.40 | 27.66 | 27.15 | 27.36 | 27.14 | qfq | 12,376,188 | 338,996,377 | -0.62% |
| 2025-07-22 | 27.54 | 27.89 | 27.35 | 27.53 | 27.31 | qfq | 15,534,564 | 428,367,141 | -0.51% |
| 2025-07-21 | 27.74 | 28.25 | 27.57 | 27.67 | 27.45 | qfq | 18,395,200 | 511,712,812 | -1.28% |
| 2025-07-18 | 28.86 | 29.20 | 27.89 | 28.03 | 27.81 | qfq | 25,965,485 | 738,615,623 | -1.30% |
| 2025-07-17 | 27.60 | 28.46 | 27.41 | 28.40 | 28.17 | qfq | 22,367,809 | 627,622,078 | 2.20% |
| 2025-07-16 | 27.58 | 28.20 | 27.35 | 27.79 | 27.57 | qfq | 30,735,942 | 855,590,922 | 1.35% |
| 2025-07-15 | 26.12 | 27.48 | 25.81 | 27.42 | 27.20 | qfq | 28,782,029 | 771,290,221 | 4.98% |
| 2025-07-14 | 26.58 | 26.69 | 26.02 | 26.12 | 25.91 | qfq | 10,921,337 | 285,822,440 | -1.73% |
| 2025-07-11 | 26.05 | 26.79 | 25.71 | 26.58 | 26.37 | qfq | 15,194,449 | 401,566,270 | 1.96% |
| 2025-07-10 | 26.19 | 26.29 | 25.90 | 26.07 | 25.86 | qfq | 8,847,213 | 230,799,247 | -1.06% |
| 2025-07-09 | 26.24 | 26.71 | 26.02 | 26.35 | 26.14 | qfq | 13,170,715 | 347,833,316 | 0.69% |
| 2025-07-08 | 25.75 | 26.19 | 25.63 | 26.17 | 25.96 | qfq | 7,763,580 | 202,060,866 | 1.43% |
| 2025-07-07 | 25.75 | 25.92 | 25.50 | 25.80 | 25.59 | qfq | 4,941,191 | 127,366,694 | -0.31% |
| 2025-07-04 | 26.21 | 26.31 | 25.60 | 25.88 | 25.67 | qfq | 9,895,638 | 256,970,850 | -1.37% |
| 2025-07-03 | 26.21 | 26.47 | 25.96 | 26.24 | 26.03 | qfq | 7,630,486 | 199,933,903 | -0.15% |
| 2025-07-02 | 26.85 | 26.85 | 26.16 | 26.28 | 26.07 | qfq | 11,689,084 | 309,656,132 | -3.10% |
| 2025-07-01 | 26.80 | 27.57 | 26.38 | 27.12 | 26.90 | qfq | 20,507,829 | 551,373,348 | 0.07% |
| 2025-06-30 | 26.41 | 27.58 | 26.35 | 27.10 | 26.88 | qfq | 22,995,639 | 621,105,177 | 3.59% |
| 2025-06-27 | 26.20 | 26.68 | 25.87 | 26.16 | 25.95 | qfq | 11,917,145 | 313,396,878 | -0.42% |
| 2025-06-26 | 26.53 | 26.71 | 26.16 | 26.27 | 26.06 | qfq | 12,009,228 | 317,470,287 | -0.87% |
| 2025-06-25 | 26.00 | 26.56 | 25.96 | 26.50 | 26.29 | qfq | 12,677,600 | 333,540,047 | 1.61% |
| 2025-06-24 | 25.17 | 26.51 | 25.05 | 26.08 | 25.87 | qfq | 13,307,800 | 345,622,742 | 3.62% |
| 2025-06-23 | 24.36 | 25.29 | 24.21 | 25.17 | 24.97 | qfq | 8,452,733 | 210,854,809 | 2.73% |
| 2025-06-20 | 25.20 | 25.34 | 24.38 | 24.50 | 24.30 | qfq | 11,184,919 | 276,268,745 | -3.01% |
| 2025-06-19 | 26.15 | 26.37 | 25.10 | 25.26 | 25.06 | qfq | 12,119,186 | 310,621,448 | -3.33% |
| 2025-06-18 | 26.42 | 26.49 | 25.88 | 26.13 | 25.92 | qfq | 8,817,708 | 230,323,285 | -1.14% |
| 2025-06-17 | 26.60 | 26.79 | 26.18 | 26.43 | 26.22 | qfq | 9,782,202 | 258,582,575 | -0.68% |
| 2025-06-16 | 25.83 | 26.89 | 25.80 | 26.61 | 26.40 | qfq | 11,860,501 | 314,298,987 | 2.15% |
| 2025-06-13 | 26.48 | 26.48 | 25.86 | 26.05 | 25.84 | qfq | 11,437,667 | 298,264,474 | -2.03% |
| 2025-06-12 | 26.58 | 27.16 | 26.43 | 26.59 | 26.38 | qfq | 12,617,497 | 336,745,215 | -0.89% |
| 2025-06-11 | 27.03 | 27.19 | 26.74 | 26.83 | 26.62 | qfq | 10,212,028 | 274,921,493 | -0.59% |
| 2025-06-10 | 27.90 | 27.98 | 26.57 | 26.99 | 26.78 | qfq | 20,769,500 | 562,633,426 | -3.68% |
| 2025-06-09 | 27.40 | 28.52 | 27.40 | 28.02 | 27.80 | qfq | 27,145,040 | 764,319,364 | 2.60% |
| 2025-06-06 | 27.43 | 27.92 | 26.87 | 27.31 | 27.09 | qfq | 22,967,543 | 630,211,669 | -1.59% |
| 2025-06-05 | 27.02 | 27.87 | 26.75 | 27.75 | 27.53 | qfq | 42,858,605 | 1,174,021,847 | 2.70% |
| 2025-06-04 | 26.45 | 27.33 | 26.10 | 27.02 | 26.80 | qfq | 29,153,731 | 780,374,177 | 1.92% |
| 2025-06-03 | 25.48 | 27.47 | 25.48 | 26.51 | 26.30 | qfq | 39,979,055 | 1,066,751,556 | 5.83% |
| 2025-05-30 | 25.84 | 26.10 | 24.95 | 25.05 | 24.85 | qfq | 16,068,300 | 406,147,054 | -3.47% |
| 2025-05-29 | 24.81 | 26.15 | 24.81 | 25.95 | 25.74 | qfq | 17,961,608 | 461,989,698 | 4.18% |
| 2025-05-28 | 25.62 | 25.85 | 24.81 | 24.91 | 24.71 | qfq | 15,247,400 | 383,415,005 | -2.70% |
| 2025-05-27 | 26.10 | 26.42 | 25.50 | 25.60 | 25.40 | qfq | 17,142,715 | 443,800,508 | -1.88% |
| 2025-05-26 | 25.43 | 26.45 | 25.03 | 26.09 | 25.88 | qfq | 20,975,945 | 542,550,823 | 1.99% |
| 2025-05-23 | 26.66 | 26.78 | 25.50 | 25.58 | 25.38 | qfq | 31,546,936 | 821,428,881 | -5.12% |
| 2025-05-22 | 25.30 | 27.88 | 25.00 | 26.96 | 26.75 | qfq | 46,940,035 | 1,260,036,994 | 4.78% |
| 2025-05-21 | 25.33 | 26.25 | 25.12 | 25.73 | 25.40 | qfq | 27,188,011 | 697,475,879 | 2.27% |
| 2025-05-20 | 24.12 | 25.84 | 24.12 | 25.16 | 24.84 | qfq | 29,521,090 | 740,654,031 | 4.53% |
| 2025-05-19 | 24.15 | 24.20 | 23.67 | 24.07 | 23.76 | qfq | 7,502,278 | 179,604,270 | -0.33% |
| 2025-05-16 | 24.02 | 24.43 | 23.83 | 24.15 | 23.84 | qfq | 8,371,101 | 202,682,465 | 0.08% |
| 2025-05-15 | 25.00 | 25.00 | 24.00 | 24.13 | 23.82 | qfq | 13,010,702 | 317,067,136 | -3.83% |
| 2025-05-14 | 24.91 | 25.36 | 24.65 | 25.09 | 24.77 | qfq | 14,009,430 | 349,982,731 | 0.72% |
| 2025-05-13 | 25.56 | 25.57 | 24.80 | 24.91 | 24.59 | qfq | 24,476,254 | 614,077,326 | -4.04% |
| 2025-05-12 | 25.98 | 26.25 | 25.60 | 25.96 | 25.63 | qfq | 15,788,938 | 409,042,282 | 0.66% |
| 2025-05-09 | 26.33 | 26.58 | 25.75 | 25.79 | 25.46 | qfq | 22,842,948 | 593,921,473 | -4.06% |
| 2025-05-08 | 25.65 | 27.48 | 25.59 | 26.88 | 26.54 | qfq | 32,119,388 | 856,735,795 | 4.59% |
| 2025-05-07 | 26.50 | 26.53 | 25.39 | 25.70 | 25.37 | qfq | 19,595,229 | 507,460,503 | -1.80% |
| 2025-05-06 | 25.64 | 26.25 | 25.30 | 26.17 | 25.84 | qfq | 23,356,891 | 605,609,302 | 3.11% |
| 2025-04-30 | 24.49 | 25.98 | 24.25 | 25.38 | 25.06 | qfq | 22,538,949 | 570,344,342 | 4.83% |
| 2025-04-29 | 23.55 | 24.64 | 23.52 | 24.21 | 23.90 | qfq | 14,940,241 | 361,992,238 | 1.81% |
| 2025-04-28 | 24.53 | 24.60 | 23.75 | 23.78 | 23.48 | qfq | 13,285,400 | 319,683,644 | -1.29% |
| 2025-04-25 | 23.70 | 24.46 | 23.50 | 24.09 | 23.78 | qfq | 15,996,729 | 384,546,082 | 2.38% |
| 2025-04-24 | 24.15 | 24.29 | 23.43 | 23.53 | 23.23 | qfq | 11,093,100 | 263,437,479 | -2.41% |
| 2025-04-23 | 24.08 | 24.42 | 23.96 | 24.11 | 23.80 | qfq | 14,163,200 | 342,396,429 | 1.47% |
| 2025-04-22 | 23.92 | 24.19 | 23.64 | 23.76 | 23.46 | qfq | 13,280,200 | 316,862,058 | -1.49% |
| 2025-04-21 | 22.93 | 24.23 | 22.88 | 24.12 | 23.81 | qfq | 18,554,700 | 440,454,153 | 4.51% |
| 2025-04-18 | 23.03 | 23.29 | 22.82 | 23.08 | 22.79 | qfq | 12,746,700 | 293,438,471 | 0.22% |
| 2025-04-17 | 23.36 | 23.64 | 22.86 | 23.03 | 22.74 | qfq | 22,880,721 | 533,154,485 | -2.87% |
| 2025-04-16 | 22.91 | 24.33 | 22.48 | 23.71 | 23.41 | qfq | 30,644,260 | 721,582,189 | 2.37% |
| 2025-04-15 | 23.20 | 23.44 | 22.84 | 23.16 | 22.86 | qfq | 11,453,081 | 264,748,579 | -0.09% |
| 2025-04-14 | 23.33 | 23.63 | 23.00 | 23.18 | 22.88 | qfq | 13,907,146 | 323,775,871 | 1.40% |
| 2025-04-11 | 22.28 | 23.19 | 22.26 | 22.86 | 22.57 | qfq | 13,127,642 | 299,277,558 | 1.15% |
| 2025-04-10 | 22.68 | 23.52 | 22.59 | 22.60 | 22.31 | qfq | 19,126,700 | 439,217,200 | 2.59% |
| 2025-04-09 | 20.86 | 22.22 | 19.30 | 22.03 | 21.75 | qfq | 22,842,500 | 482,347,948 | 3.82% |
| 2025-04-08 | 20.79 | 21.84 | 20.51 | 21.22 | 20.95 | qfq | 23,884,093 | 504,909,062 | 3.51% |
| 2025-04-07 | 23.26 | 24.20 | 20.50 | 20.50 | 20.24 | qfq | 22,512,498 | 490,955,084 | -20.02% |
| 2025-04-03 | 25.80 | 26.31 | 25.52 | 25.63 | 25.30 | qfq | 8,523,374 | 220,242,101 | -2.06% |
| 2025-04-02 | 26.02 | 26.53 | 25.93 | 26.17 | 25.84 | qfq | 8,602,147 | 225,636,135 | 0.00% |
| 2025-04-01 | 26.69 | 27.05 | 26.05 | 26.17 | 25.84 | qfq | 12,735,100 | 337,019,452 | -1.32% |
| 2025-03-31 | 26.00 | 26.69 | 25.34 | 26.52 | 26.18 | qfq | 16,811,282 | 437,826,512 | 1.07% |
| 2025-03-28 | 26.29 | 26.80 | 26.20 | 26.24 | 25.91 | qfq | 11,139,892 | 295,223,624 | -0.19% |
| 2025-03-27 | 26.29 | 26.64 | 25.90 | 26.29 | 25.95 | qfq | 10,332,700 | 272,001,889 | -0.30% |
| 2025-03-26 | 26.30 | 26.83 | 26.26 | 26.37 | 26.03 | qfq | 9,567,692 | 253,117,230 | 0.11% |
| 2025-03-25 | 27.00 | 27.23 | 26.18 | 26.34 | 26.00 | qfq | 11,921,700 | 317,699,330 | -2.41% |
| 2025-03-24 | 26.93 | 27.30 | 26.04 | 26.99 | 26.65 | qfq | 16,167,212 | 431,824,519 | -0.48% |
| 2025-03-21 | 27.70 | 27.98 | 27.00 | 27.12 | 26.77 | qfq | 22,023,802 | 605,704,612 | -4.20% |
| 2025-03-20 | 29.17 | 29.58 | 28.29 | 28.31 | 27.95 | qfq | 23,909,758 | 691,342,309 | -2.75% |
| 2025-03-19 | 29.17 | 29.56 | 28.58 | 29.11 | 28.74 | qfq | 19,310,705 | 560,692,716 | 0.07% |
| 2025-03-18 | 29.24 | 29.70 | 28.87 | 29.09 | 28.72 | qfq | 13,299,236 | 388,322,356 | 0.24% |
| 2025-03-17 | 29.29 | 29.38 | 28.70 | 29.02 | 28.65 | qfq | 12,852,200 | 372,609,158 | -0.85% |
| 2025-03-14 | 28.83 | 29.40 | 28.52 | 29.27 | 28.90 | qfq | 16,716,861 | 486,235,212 | 0.93% |
| 2025-03-13 | 29.93 | 29.98 | 28.57 | 29.00 | 28.63 | qfq | 22,983,700 | 668,213,336 | -3.69% |
| 2025-03-12 | 30.40 | 30.85 | 30.02 | 30.11 | 29.73 | qfq | 25,493,782 | 775,078,932 | 0.67% |
| 2025-03-11 | 29.67 | 30.15 | 29.36 | 29.91 | 29.53 | qfq | 19,344,600 | 576,039,682 | -1.03% |
| 2025-03-10 | 30.99 | 31.22 | 29.77 | 30.22 | 29.83 | qfq | 26,040,200 | 784,828,234 | -2.86% |
| 2025-03-07 | 32.30 | 33.08 | 30.66 | 31.11 | 30.71 | qfq | 53,753,750 | 1,709,570,288 | -3.83% |
| 2025-03-06 | 30.68 | 33.17 | 30.37 | 32.35 | 31.94 | qfq | 71,125,527 | 2,247,906,471 | 10.79% |
| 2025-03-05 | 28.70 | 29.26 | 28.50 | 29.20 | 28.83 | qfq | 20,918,000 | 604,514,339 | 1.46% |
| 2025-03-04 | 27.91 | 29.19 | 27.91 | 28.78 | 28.41 | qfq | 22,193,643 | 639,859,743 | 1.59% |
| 2025-03-03 | 27.71 | 29.47 | 27.71 | 28.33 | 27.97 | qfq | 29,973,905 | 856,967,461 | 2.57% |
| 2025-02-28 | 28.99 | 29.59 | 27.49 | 27.62 | 27.27 | qfq | 29,965,126 | 849,596,550 | -5.86% |
| 2025-02-27 | 30.90 | 31.22 | 28.70 | 29.34 | 28.97 | qfq | 40,820,338 | 1,213,164,926 | -5.48% |
| 2025-02-26 | 30.75 | 31.30 | 30.55 | 31.04 | 30.64 | qfq | 29,227,264 | 904,119,395 | 1.60% |
| 2025-02-25 | 30.31 | 31.25 | 30.13 | 30.55 | 30.16 | qfq | 28,424,000 | 870,934,253 | -2.27% |
| 2025-02-24 | 32.83 | 32.86 | 30.65 | 31.26 | 30.86 | qfq | 43,690,535 | 1,366,779,531 | -3.90% |
| 2025-02-21 | 31.23 | 32.80 | 30.30 | 32.53 | 32.12 | qfq | 62,372,987 | 1,974,292,171 | 5.48% |
| 2025-02-20 | 30.65 | 31.14 | 30.03 | 30.84 | 30.45 | qfq | 39,274,542 | 1,203,955,399 | 0.46% |
| 2025-02-19 | 30.68 | 30.85 | 30.00 | 30.70 | 30.31 | qfq | 38,326,605 | 1,170,055,250 | 2.10% |
| 2025-02-18 | 31.92 | 32.47 | 29.91 | 30.07 | 29.69 | qfq | 64,574,343 | 2,004,168,143 | -7.76% |
| 2025-02-17 | 33.32 | 34.66 | 31.75 | 32.60 | 32.18 | qfq | 63,872,088 | 2,109,153,639 | -1.21% |
| 2025-02-14 | 32.00 | 34.13 | 31.10 | 33.00 | 32.58 | qfq | 69,959,312 | 2,288,377,765 | 2.01% |
| 2025-02-13 | 33.76 | 33.96 | 31.84 | 32.35 | 31.94 | qfq | 65,410,455 | 2,131,142,440 | -4.12% |
| 2025-02-12 | 32.53 | 35.67 | 32.44 | 33.74 | 33.31 | qfq | 90,916,459 | 3,085,380,610 | -1.40% |
| 2025-02-11 | 28.84 | 35.86 | 28.53 | 34.22 | 33.78 | qfq | 123,054,420 | 4,025,040,715 | 14.52% |
| 2025-02-10 | 29.60 | 30.19 | 28.95 | 29.88 | 29.50 | qfq | 72,589,179 | 2,145,688,280 | 2.33% |
| 2025-02-07 | 29.51 | 31.66 | 28.89 | 29.20 | 28.83 | qfq | 93,770,277 | 2,814,370,974 | -2.67% |
| 2025-02-06 | 28.37 | 30.10 | 27.52 | 30.00 | 29.62 | qfq | 83,758,274 | 2,428,543,849 | 0.67% |
| 2025-02-05 | 30.00 | 31.79 | 28.01 | 29.80 | 29.42 | qfq | 109,009,557 | 3,177,805,026 | 0.88% |
| 2025-01-27 | 26.75 | 30.51 | 25.54 | 29.54 | 29.16 | qfq | 108,028,417 | 2,957,463,299 | 15.66% |
| 2025-01-24 | 22.00 | 25.57 | 22.00 | 25.54 | 25.21 | qfq | 84,648,495 | 2,009,725,025 | 19.18% |
| 2025-01-23 | 21.30 | 22.99 | 21.15 | 21.43 | 21.16 | qfq | 40,490,154 | 896,139,928 | 4.23% |
| 2025-01-22 | 20.60 | 20.77 | 20.35 | 20.56 | 20.30 | qfq | 10,108,489 | 207,655,360 | -1.06% |
| 2025-01-21 | 20.57 | 20.88 | 20.32 | 20.78 | 20.52 | qfq | 14,067,833 | 290,346,517 | 1.86% |
| 2025-01-20 | 20.70 | 20.88 | 20.27 | 20.40 | 20.14 | qfq | 11,866,022 | 243,158,669 | -0.24% |
| 2025-01-17 | 20.45 | 20.72 | 20.21 | 20.45 | 20.19 | qfq | 10,076,622 | 206,183,622 | -0.49% |
| 2025-01-16 | 20.90 | 21.26 | 20.27 | 20.55 | 20.29 | qfq | 16,150,476 | 335,029,918 | 0.10% |
| 2025-01-15 | 20.70 | 20.81 | 20.45 | 20.53 | 20.27 | qfq | 13,002,348 | 267,889,970 | -0.58% |
| 2025-01-14 | 19.37 | 20.65 | 19.31 | 20.65 | 20.39 | qfq | 17,365,943 | 350,407,010 | 7.11% |
| 2025-01-13 | 18.88 | 19.50 | 18.64 | 19.28 | 19.03 | qfq | 9,257,041 | 176,886,834 | 0.36% |
| 2025-01-10 | 19.85 | 20.12 | 19.20 | 19.21 | 18.97 | qfq | 12,844,871 | 252,069,091 | -3.52% |
| 2025-01-09 | 19.56 | 20.24 | 19.49 | 19.91 | 19.66 | qfq | 12,829,200 | 255,778,893 | 0.56% |
| 2025-01-08 | 19.80 | 20.02 | 18.86 | 19.80 | 19.55 | qfq | 17,417,636 | 339,603,878 | -0.90% |
| 2025-01-07 | 19.73 | 19.98 | 19.30 | 19.98 | 19.73 | qfq | 14,335,764 | 282,587,818 | 1.83% |
| 2025-01-06 | 19.80 | 20.05 | 19.38 | 19.62 | 19.37 | qfq | 10,314,374 | 202,981,043 | -0.91% |
| 2025-01-03 | 20.95 | 21.17 | 19.74 | 19.80 | 19.55 | qfq | 17,030,959 | 346,020,959 | -5.49% |
| 2025-01-02 | 21.78 | 22.05 | 20.51 | 20.95 | 20.68 | qfq | 17,432,074 | 371,723,560 | -3.90% |
| 2024-12-31 | 23.06 | 23.19 | 21.76 | 21.80 | 21.52 | qfq | 15,939,880 | 355,535,582 | -5.30% |
| 2024-12-30 | 22.78 | 23.05 | 21.85 | 23.02 | 22.73 | qfq | 15,215,900 | 345,273,592 | 1.05% |
| 2024-12-27 | 23.10 | 23.57 | 22.67 | 22.78 | 22.49 | qfq | 16,922,836 | 391,962,057 | -1.21% |
| 2024-12-26 | 22.72 | 23.23 | 22.70 | 23.06 | 22.77 | qfq | 13,371,200 | 308,201,763 | 1.54% |
| 2024-12-25 | 23.10 | 23.17 | 22.22 | 22.71 | 22.42 | qfq | 15,505,255 | 350,600,893 | -2.03% |
| 2024-12-24 | 23.10 | 23.33 | 22.68 | 23.18 | 22.88 | qfq | 16,031,198 | 368,725,891 | 0.83% |
| 2024-12-23 | 24.81 | 24.83 | 22.90 | 22.99 | 22.70 | qfq | 30,091,017 | 709,849,258 | -7.48% |
| 2024-12-20 | 24.33 | 25.09 | 23.97 | 24.85 | 24.53 | qfq | 24,039,807 | 592,678,199 | 1.06% |
| 2024-12-19 | 23.43 | 24.96 | 23.10 | 24.59 | 24.28 | qfq | 33,307,747 | 809,831,162 | 5.40% |
| 2024-12-18 | 23.02 | 23.63 | 22.54 | 23.33 | 23.03 | qfq | 19,400,448 | 449,479,752 | 1.35% |
| 2024-12-17 | 24.68 | 24.80 | 22.88 | 23.02 | 22.73 | qfq | 32,496,233 | 765,197,115 | -7.62% |
| 2024-12-16 | 24.90 | 25.18 | 24.47 | 24.92 | 24.60 | qfq | 18,264,884 | 454,573,644 | 0.24% |
| 2024-12-13 | 25.18 | 25.78 | 24.80 | 24.86 | 24.54 | qfq | 25,511,249 | 644,896,321 | -2.97% |
| 2024-12-12 | 26.39 | 26.60 | 25.13 | 25.62 | 25.29 | qfq | 34,529,716 | 887,369,929 | -2.55% |
| 2024-12-11 | 26.34 | 26.97 | 25.77 | 26.29 | 25.95 | qfq | 33,103,600 | 869,186,367 | -0.57% |
| 2024-12-10 | 26.39 | 27.74 | 25.71 | 26.44 | 26.10 | qfq | 51,683,885 | 1,380,821,773 | 2.28% |
| 2024-12-09 | 26.07 | 27.79 | 25.62 | 25.85 | 25.52 | qfq | 50,955,380 | 1,343,585,627 | 1.33% |
| 2024-12-06 | 25.50 | 26.10 | 24.92 | 25.51 | 25.18 | qfq | 44,879,500 | 1,144,807,066 | 0.87% |
| 2024-12-05 | 24.40 | 25.70 | 24.30 | 25.29 | 24.97 | qfq | 46,721,320 | 1,175,768,211 | 5.90% |
| 2024-12-04 | 25.25 | 25.71 | 23.80 | 23.88 | 23.58 | qfq | 30,505,000 | 746,915,995 | -3.36% |
| 2024-12-03 | 24.70 | 25.33 | 24.13 | 24.71 | 24.39 | qfq | 29,774,984 | 731,979,517 | -1.04% |
| 2024-12-02 | 24.16 | 25.99 | 24.16 | 24.97 | 24.65 | qfq | 47,466,293 | 1,187,841,805 | 2.97% |
| 2024-11-29 | 23.02 | 24.89 | 22.58 | 24.25 | 23.90 | qfq | 48,509,903 | 1,154,901,877 | 4.53% |
| 2024-11-28 | 23.90 | 25.40 | 23.11 | 23.20 | 22.86 | qfq | 42,055,367 | 1,015,490,287 | -2.11% |
| 2024-11-27 | 22.70 | 23.77 | 21.20 | 23.70 | 23.36 | qfq | 47,314,751 | 1,058,870,687 | 0.42% |
| 2024-11-26 | 22.52 | 24.15 | 22.28 | 23.60 | 23.26 | qfq | 48,417,075 | 1,135,495,832 | 3.78% |
| 2024-11-25 | 23.66 | 23.95 | 21.70 | 22.74 | 22.41 | qfq | 43,243,626 | 976,778,750 | -1.64% |
| 2024-11-22 | 22.00 | 24.39 | 21.75 | 23.12 | 22.79 | qfq | 58,112,727 | 1,359,356,149 | 4.14% |
| 2024-11-21 | 22.41 | 22.67 | 21.75 | 22.20 | 21.88 | qfq | 34,168,456 | 758,883,654 | -2.33% |
| 2024-11-20 | 21.24 | 23.31 | 21.15 | 22.73 | 22.40 | qfq | 46,714,521 | 1,048,561,843 | 7.07% |
| 2024-11-19 | 20.88 | 21.43 | 20.41 | 21.23 | 20.92 | qfq | 35,981,733 | 753,258,659 | -0.75% |
| 2024-11-18 | 24.78 | 24.80 | 20.80 | 21.39 | 21.08 | qfq | 58,490,638 | 1,287,538,017 | -14.10% |
| 2024-11-15 | 24.50 | 26.80 | 24.21 | 24.90 | 24.54 | qfq | 76,574,326 | 1,934,077,964 | 6.14% |
| 2024-11-14 | 22.79 | 24.86 | 22.33 | 23.46 | 23.12 | qfq | 62,250,097 | 1,467,449,016 | 2.18% |
| 2024-11-13 | 21.65 | 22.98 | 21.40 | 22.96 | 22.63 | qfq | 35,345,366 | 787,918,440 | 5.32% |
| 2024-11-12 | 22.60 | 22.63 | 21.36 | 21.80 | 21.48 | qfq | 22,259,000 | 487,983,272 | -2.64% |
| 2024-11-11 | 21.32 | 22.67 | 21.32 | 22.39 | 22.07 | qfq | 24,894,239 | 551,629,201 | 4.14% |
| 2024-11-08 | 21.90 | 22.38 | 21.32 | 21.50 | 21.19 | qfq | 23,906,789 | 522,662,846 | -0.46% |
| 2024-11-07 | 20.75 | 21.63 | 20.71 | 21.60 | 21.29 | qfq | 18,719,626 | 396,276,813 | 2.32% |
| 2024-11-06 | 21.69 | 21.95 | 20.94 | 21.11 | 20.80 | qfq | 22,945,743 | 491,897,754 | -1.45% |
| 2024-11-05 | 20.50 | 21.57 | 20.38 | 21.42 | 21.11 | qfq | 21,059,087 | 444,749,372 | 4.74% |
| 2024-11-04 | 19.95 | 20.45 | 19.80 | 20.45 | 20.15 | qfq | 16,355,300 | 329,661,871 | 3.34% |
| 2024-11-01 | 21.81 | 22.00 | 19.73 | 19.79 | 19.50 | qfq | 34,248,465 | 709,283,434 | -11.06% |
| 2024-10-31 | 21.50 | 22.58 | 21.11 | 22.25 | 21.93 | qfq | 35,643,951 | 786,857,797 | 3.06% |
| 2024-10-30 | 21.70 | 21.94 | 20.95 | 21.59 | 21.28 | qfq | 33,593,579 | 718,181,587 | -1.64% |
| 2024-10-29 | 24.18 | 24.49 | 21.90 | 21.95 | 21.63 | qfq | 52,991,578 | 1,209,920,930 | -6.40% |
| 2024-10-28 | 21.00 | 23.48 | 21.00 | 23.45 | 23.11 | qfq | 58,436,932 | 1,323,530,473 | 12.20% |
| 2024-10-25 | 22.41 | 22.41 | 20.71 | 20.90 | 20.60 | qfq | 35,774,165 | 761,321,649 | -2.38% |
| 2024-10-24 | 20.49 | 21.48 | 19.80 | 21.41 | 21.10 | qfq | 40,902,534 | 849,656,413 | 2.93% |
| 2024-10-23 | 19.98 | 21.58 | 19.62 | 20.80 | 20.50 | qfq | 40,692,132 | 841,373,307 | 5.21% |
| 2024-10-22 | 20.30 | 20.30 | 19.42 | 19.77 | 19.48 | qfq | 24,302,585 | 482,680,076 | -2.99% |
| 2024-10-21 | 20.13 | 20.84 | 20.00 | 20.38 | 20.08 | qfq | 29,374,914 | 598,637,566 | 1.34% |
| 2024-10-18 | 19.12 | 20.61 | 18.99 | 20.11 | 19.82 | qfq | 31,937,796 | 633,442,122 | 3.77% |
| 2024-10-17 | 19.64 | 20.08 | 19.28 | 19.38 | 19.10 | qfq | 22,636,801 | 446,696,963 | -0.41% |
| 2024-10-16 | 18.77 | 19.76 | 18.77 | 19.46 | 19.18 | qfq | 18,868,931 | 364,660,947 | 1.14% |
| 2024-10-15 | 19.25 | 20.63 | 19.06 | 19.24 | 18.96 | qfq | 33,519,310 | 670,601,229 | -1.74% |
| 2024-10-14 | 18.35 | 19.60 | 17.83 | 19.58 | 19.30 | qfq | 23,828,507 | 446,655,139 | 7.11% |
| 2024-10-11 | 19.00 | 19.33 | 18.02 | 18.28 | 18.02 | qfq | 22,760,191 | 421,814,768 | -5.33% |
| 2024-10-10 | 20.40 | 20.88 | 19.19 | 19.31 | 19.03 | qfq | 26,182,356 | 521,251,779 | -2.08% |
| 2024-10-09 | 21.90 | 22.43 | 19.71 | 19.72 | 19.43 | qfq | 43,457,940 | 921,215,094 | -16.05% |
| 2024-10-08 | 23.55 | 23.56 | 20.20 | 23.49 | 23.15 | qfq | 58,953,773 | 1,318,928,889 | 19.24% |
| 2024-09-30 | 17.36 | 19.84 | 17.10 | 19.70 | 19.41 | qfq | 45,344,094 | 831,642,236 | 18.03% |
| 2024-09-27 | 15.61 | 17.00 | 15.61 | 16.69 | 16.45 | qfq | 34,347,654 | 556,746,699 | 5.30% |
| 2024-09-26 | 15.18 | 16.16 | 15.00 | 15.85 | 15.62 | qfq | 33,369,654 | 521,532,934 | 4.07% |
| 2024-09-25 | 14.57 | 15.72 | 14.52 | 15.23 | 15.01 | qfq | 29,684,401 | 449,078,792 | 5.18% |
| 2024-09-24 | 14.20 | 14.54 | 13.84 | 14.48 | 14.27 | qfq | 19,464,891 | 277,197,085 | 1.76% |
| 2024-09-23 | 14.20 | 14.45 | 14.00 | 14.23 | 14.02 | qfq | 15,579,700 | 222,246,727 | 1.28% |
| 2024-09-20 | 13.96 | 14.22 | 13.90 | 14.05 | 13.85 | qfq | 12,713,029 | 178,852,190 | 0.50% |
| 2024-09-19 | 13.80 | 14.15 | 13.55 | 13.98 | 13.78 | qfq | 13,085,200 | 182,157,287 | 2.12% |
| 2024-09-18 | 13.60 | 13.93 | 13.33 | 13.69 | 13.49 | qfq | 9,538,935 | 129,937,548 | 0.59% |
| 2024-09-13 | 13.99 | 14.08 | 13.60 | 13.61 | 13.41 | qfq | 12,336,588 | 169,931,296 | -3.75% |
| 2024-09-12 | 13.81 | 14.38 | 13.72 | 14.14 | 13.94 | qfq | 18,014,280 | 254,064,332 | 2.24% |
| 2024-09-11 | 14.00 | 14.05 | 13.62 | 13.83 | 13.63 | qfq | 16,449,826 | 226,407,385 | -3.02% |
| 2024-09-10 | 13.56 | 14.34 | 13.35 | 14.26 | 14.05 | qfq | 22,337,200 | 311,915,641 | 5.24% |
| 2024-09-09 | 13.51 | 13.64 | 13.34 | 13.55 | 13.35 | qfq | 5,681,068 | 76,623,565 | -0.81% |
| 2024-09-06 | 13.78 | 13.87 | 13.57 | 13.66 | 13.46 | qfq | 6,542,400 | 89,509,092 | -1.44% |
| 2024-09-05 | 13.70 | 13.97 | 13.70 | 13.86 | 13.66 | qfq | 8,774,252 | 121,496,254 | 1.54% |
| 2024-09-04 | 13.56 | 13.97 | 13.47 | 13.65 | 13.45 | qfq | 10,491,059 | 144,085,266 | 0.29% |
| 2024-09-03 | 13.12 | 13.75 | 13.04 | 13.61 | 13.41 | qfq | 9,779,673 | 130,749,009 | 4.05% |
| 2024-09-02 | 13.59 | 13.72 | 13.07 | 13.08 | 12.89 | qfq | 7,818,500 | 104,133,928 | -4.04% |
| 2024-08-30 | 13.30 | 13.92 | 13.30 | 13.63 | 13.43 | qfq | 8,837,100 | 121,271,046 | 2.33% |
| 2024-08-29 | 12.95 | 13.40 | 12.89 | 13.32 | 13.13 | qfq | 5,518,475 | 72,988,858 | 2.46% |
| 2024-08-28 | 12.88 | 13.24 | 12.75 | 13.00 | 12.81 | qfq | 5,257,300 | 68,333,949 | 0.23% |
| 2024-08-27 | 13.15 | 13.28 | 12.93 | 12.97 | 12.78 | qfq | 6,184,198 | 80,659,000 | -2.41% |
| 2024-08-26 | 13.42 | 13.46 | 13.15 | 13.29 | 13.10 | qfq | 5,521,400 | 73,374,701 | -0.30% |
| 2024-08-23 | 13.06 | 13.52 | 12.99 | 13.33 | 13.14 | qfq | 8,293,485 | 109,975,583 | 1.99% |
| 2024-08-22 | 13.25 | 13.55 | 13.04 | 13.07 | 12.88 | qfq | 8,072,500 | 107,024,927 | -1.13% |
| 2024-08-21 | 13.31 | 13.62 | 13.15 | 13.22 | 13.03 | qfq | 6,241,579 | 83,507,716 | -1.49% |
| 2024-08-20 | 13.86 | 13.97 | 13.35 | 13.42 | 13.23 | qfq | 7,307,775 | 99,039,484 | -3.17% |
| 2024-08-19 | 13.81 | 14.18 | 13.79 | 13.86 | 13.66 | qfq | 6,556,023 | 91,641,490 | 0.36% |
| 2024-08-16 | 14.00 | 14.09 | 13.80 | 13.81 | 13.61 | qfq | 5,674,800 | 78,936,666 | -0.93% |
| 2024-08-15 | 13.62 | 14.12 | 13.55 | 13.94 | 13.74 | qfq | 8,211,245 | 114,185,474 | 1.90% |
| 2024-08-14 | 13.80 | 13.88 | 13.59 | 13.68 | 13.48 | qfq | 6,812,228 | 93,569,062 | -0.36% |
| 2024-08-13 | 13.68 | 13.91 | 13.46 | 13.73 | 13.53 | qfq | 9,899,578 | 134,932,423 | -0.07% |
| 2024-08-12 | 14.41 | 14.43 | 13.64 | 13.74 | 13.54 | qfq | 24,725,953 | 343,646,377 | -10.95% |
| 2024-08-09 | 15.71 | 15.78 | 15.41 | 15.43 | 15.21 | qfq | 5,284,082 | 82,235,521 | -1.09% |
| 2024-08-08 | 15.77 | 15.77 | 15.21 | 15.60 | 15.37 | qfq | 8,115,400 | 125,634,041 | -1.52% |
| 2024-08-07 | 16.02 | 16.16 | 15.80 | 15.84 | 15.61 | qfq | 6,022,500 | 96,181,312 | -1.00% |
| 2024-08-06 | 15.98 | 16.19 | 15.74 | 16.00 | 15.77 | qfq | 5,827,319 | 92,821,843 | 1.52% |
| 2024-08-05 | 16.24 | 16.57 | 15.75 | 15.76 | 15.53 | qfq | 8,388,449 | 135,122,291 | -3.67% |
| 2024-08-02 | 16.66 | 16.95 | 16.33 | 16.36 | 16.12 | qfq | 6,548,280 | 108,787,713 | -3.02% |
| 2024-08-01 | 16.90 | 17.00 | 16.69 | 16.87 | 16.63 | qfq | 6,666,132 | 112,505,624 | -0.12% |
| 2024-07-31 | 16.18 | 16.90 | 16.11 | 16.89 | 16.65 | qfq | 9,240,652 | 153,817,361 | 4.45% |
| 2024-07-30 | 15.95 | 16.30 | 15.81 | 16.17 | 15.94 | qfq | 6,057,489 | 97,539,476 | 0.87% |
| 2024-07-29 | 15.96 | 16.12 | 15.71 | 16.03 | 15.80 | qfq | 5,407,441 | 86,202,846 | 0.56% |
| 2024-07-26 | 15.80 | 16.13 | 15.80 | 15.94 | 15.71 | qfq | 6,078,887 | 97,036,379 | 0.95% |
| 2024-07-25 | 15.79 | 16.13 | 15.59 | 15.79 | 15.56 | qfq | 5,587,850 | 88,528,438 | -0.75% |
| 2024-07-24 | 16.01 | 16.23 | 15.90 | 15.91 | 15.68 | qfq | 6,330,000 | 101,525,688 | -0.87% |
| 2024-07-23 | 16.61 | 16.70 | 16.04 | 16.05 | 15.82 | qfq | 6,277,300 | 102,787,451 | -3.66% |
| 2024-07-22 | 16.59 | 16.89 | 16.57 | 16.66 | 16.42 | qfq | 6,906,000 | 115,473,496 | 1.46% |
| 2024-07-19 | 16.23 | 16.69 | 16.10 | 16.42 | 16.18 | qfq | 6,601,989 | 108,674,596 | 0.86% |
| 2024-07-18 | 16.21 | 16.42 | 15.85 | 16.28 | 16.04 | qfq | 7,787,700 | 125,228,819 | -0.79% |
| 2024-07-17 | 16.79 | 16.93 | 16.41 | 16.41 | 16.17 | qfq | 6,066,648 | 100,868,345 | -2.32% |
| 2024-07-16 | 16.57 | 16.89 | 16.44 | 16.80 | 16.56 | qfq | 6,530,068 | 108,920,170 | 1.51% |
| 2024-07-15 | 16.87 | 16.97 | 16.47 | 16.55 | 16.31 | qfq | 5,892,296 | 98,003,211 | -2.53% |
| 2024-07-12 | 17.01 | 17.12 | 16.78 | 16.98 | 16.73 | qfq | 6,582,200 | 111,563,253 | -0.59% |
| 2024-07-11 | 17.28 | 17.35 | 16.97 | 17.08 | 16.83 | qfq | 8,728,732 | 149,425,253 | 1.85% |
| 2024-07-10 | 16.48 | 16.97 | 16.47 | 16.77 | 16.53 | qfq | 8,009,680 | 134,382,207 | 0.60% |
| 2024-07-09 | 15.96 | 16.73 | 15.75 | 16.67 | 16.43 | qfq | 9,137,467 | 148,510,522 | 4.06% |
| 2024-07-08 | 16.42 | 16.42 | 15.91 | 16.02 | 15.79 | qfq | 6,524,671 | 104,768,121 | -2.61% |
| 2024-07-05 | 16.20 | 16.56 | 15.92 | 16.45 | 16.21 | qfq | 6,203,660 | 101,114,030 | 1.73% |
| 2024-07-04 | 16.78 | 16.95 | 16.14 | 16.17 | 15.94 | qfq | 7,079,300 | 116,413,931 | -3.46% |
| 2024-07-03 | 17.10 | 17.11 | 16.75 | 16.75 | 16.51 | qfq | 6,450,680 | 108,764,705 | -2.33% |
| 2024-07-02 | 16.89 | 17.34 | 16.83 | 17.15 | 16.90 | qfq | 9,521,423 | 163,631,678 | 1.42% |
| 2024-07-01 | 16.76 | 17.00 | 16.38 | 16.91 | 16.67 | qfq | 6,749,323 | 112,346,177 | 0.48% |
| 2024-06-28 | 16.61 | 17.15 | 16.61 | 16.83 | 16.59 | qfq | 8,342,100 | 141,368,553 | 1.08% |
| 2024-06-27 | 17.01 | 17.18 | 16.63 | 16.65 | 16.41 | qfq | 8,315,200 | 140,518,113 | -3.03% |
| 2024-06-26 | 16.07 | 17.22 | 15.95 | 17.17 | 16.92 | qfq | 11,874,209 | 197,411,071 | 6.98% |
| 2024-06-25 | 16.64 | 16.64 | 15.88 | 16.05 | 15.82 | qfq | 11,163,700 | 180,766,532 | -3.31% |
| 2024-06-24 | 17.40 | 17.40 | 16.56 | 16.60 | 16.36 | qfq | 10,276,031 | 173,915,348 | -5.31% |
| 2024-06-21 | 17.42 | 17.61 | 17.11 | 17.53 | 17.28 | qfq | 5,874,151 | 102,371,919 | 0.57% |
| 2024-06-20 | 17.80 | 17.97 | 17.42 | 17.43 | 17.18 | qfq | 9,008,914 | 158,902,753 | -2.63% |
| 2024-06-19 | 18.10 | 18.20 | 17.89 | 17.90 | 17.64 | qfq | 8,935,288 | 161,202,605 | -0.89% |
| 2024-06-18 | 17.59 | 18.07 | 17.56 | 18.06 | 17.80 | qfq | 10,008,586 | 179,351,794 | 2.73% |
| 2024-06-17 | 17.60 | 17.76 | 17.48 | 17.58 | 17.33 | qfq | 6,947,639 | 122,428,347 | -1.40% |
| 2024-06-14 | 17.61 | 17.87 | 17.45 | 17.83 | 17.41 | qfq | 7,721,700 | 136,219,333 | 1.31% |
| 2024-06-13 | 17.54 | 17.83 | 17.48 | 17.60 | 17.18 | qfq | 7,728,164 | 136,564,869 | 0.23% |
| 2024-06-12 | 17.36 | 17.70 | 17.31 | 17.56 | 17.14 | qfq | 7,962,815 | 140,162,201 | 1.39% |
| 2024-06-11 | 16.80 | 17.38 | 16.48 | 17.32 | 16.91 | qfq | 8,032,968 | 136,691,399 | 2.12% |
| 2024-06-07 | 17.00 | 17.15 | 16.64 | 16.96 | 16.56 | qfq | 7,247,147 | 122,490,183 | 1.07% |
| 2024-06-06 | 17.57 | 17.65 | 16.70 | 16.78 | 16.38 | qfq | 12,142,774 | 207,122,170 | -4.00% |
| 2024-06-05 | 17.83 | 18.08 | 17.47 | 17.48 | 17.07 | qfq | 8,892,727 | 157,892,635 | -2.35% |
| 2024-06-04 | 17.65 | 17.92 | 17.37 | 17.90 | 17.48 | qfq | 8,248,100 | 145,181,953 | 1.02% |
| 2024-06-03 | 17.91 | 17.96 | 17.52 | 17.72 | 17.30 | qfq | 8,290,531 | 146,932,941 | -1.06% |
| 2024-05-31 | 17.45 | 17.93 | 17.45 | 17.91 | 17.49 | qfq | 9,575,200 | 170,184,357 | 2.75% |
| 2024-05-30 | 17.38 | 17.63 | 17.08 | 17.43 | 17.02 | qfq | 6,762,200 | 117,933,202 | 0.06% |
| 2024-05-29 | 17.46 | 17.73 | 17.28 | 17.42 | 17.01 | qfq | 6,557,070 | 114,666,910 | -0.17% |
| 2024-05-28 | 17.76 | 17.87 | 17.41 | 17.45 | 17.04 | qfq | 8,031,673 | 141,515,351 | -2.51% |
| 2024-05-27 | 17.67 | 17.90 | 17.23 | 17.90 | 17.48 | qfq | 8,841,769 | 155,055,687 | 1.70% |
| 2024-05-24 | 18.13 | 18.30 | 17.57 | 17.60 | 17.18 | qfq | 12,221,886 | 218,631,804 | -3.03% |
| 2024-05-23 | 18.87 | 18.95 | 18.13 | 18.15 | 17.72 | qfq | 13,238,500 | 243,956,372 | -3.41% |
| 2024-05-22 | 18.71 | 18.92 | 18.52 | 18.79 | 18.34 | qfq | 9,247,823 | 173,132,878 | 0.00% |
| 2024-05-21 | 19.18 | 19.18 | 18.77 | 18.79 | 18.34 | qfq | 9,974,048 | 188,649,147 | -2.24% |
| 2024-05-20 | 19.05 | 19.34 | 18.76 | 19.22 | 18.76 | qfq | 15,186,455 | 290,175,569 | 0.63% |
| 2024-05-17 | 18.65 | 19.13 | 18.43 | 19.10 | 18.65 | qfq | 15,769,678 | 298,112,744 | 2.14% |
| 2024-05-16 | 18.61 | 18.91 | 18.58 | 18.70 | 18.26 | qfq | 11,564,239 | 217,112,398 | 0.54% |
| 2024-05-15 | 18.88 | 18.97 | 18.48 | 18.60 | 18.16 | qfq | 10,431,500 | 194,773,900 | -1.80% |
| 2024-05-14 | 18.75 | 18.99 | 18.52 | 18.94 | 18.49 | qfq | 13,196,609 | 248,085,166 | 2.43% |
| 2024-05-13 | 18.52 | 18.87 | 18.21 | 18.49 | 18.05 | qfq | 11,149,500 | 206,906,919 | -1.07% |
| 2024-05-10 | 19.15 | 19.39 | 18.58 | 18.69 | 18.25 | qfq | 12,866,102 | 241,934,383 | -2.40% |
| 2024-05-09 | 18.99 | 19.26 | 18.92 | 19.15 | 18.70 | qfq | 11,027,621 | 210,429,719 | 1.48% |
| 2024-05-08 | 19.51 | 19.57 | 18.80 | 18.87 | 18.42 | qfq | 22,308,653 | 425,912,769 | -4.89% |
| 2024-05-07 | 19.50 | 20.64 | 19.50 | 19.84 | 19.37 | qfq | 24,132,784 | 485,328,405 | 1.38% |
| 2024-05-06 | 19.96 | 20.02 | 19.41 | 19.57 | 19.11 | qfq | 17,880,588 | 350,821,855 | -0.36% |
| 2024-04-30 | 19.31 | 19.77 | 19.11 | 19.64 | 19.17 | qfq | 20,478,156 | 398,749,091 | 1.76% |
| 2024-04-29 | 19.13 | 19.55 | 19.00 | 19.30 | 18.84 | qfq | 23,814,327 | 458,680,082 | 0.89% |
| 2024-04-26 | 18.26 | 19.35 | 18.01 | 19.13 | 18.68 | qfq | 29,199,141 | 550,550,917 | 9.00% |
| 2024-04-25 | 17.60 | 17.83 | 17.47 | 17.55 | 17.13 | qfq | 11,560,623 | 203,937,390 | -1.02% |
| 2024-04-24 | 17.06 | 17.74 | 17.06 | 17.73 | 17.31 | qfq | 13,539,725 | 236,750,743 | 4.11% |
| 2024-04-23 | 17.15 | 17.37 | 17.03 | 17.03 | 16.63 | qfq | 11,373,030 | 195,487,702 | 1.61% |
| 2024-04-22 | 16.51 | 17.13 | 16.30 | 16.76 | 16.36 | qfq | 9,422,709 | 157,543,716 | -1.12% |
| 2024-04-19 | 16.88 | 17.30 | 16.73 | 16.95 | 16.55 | qfq | 11,075,630 | 188,241,448 | -1.34% |
| 2024-04-18 | 17.20 | 17.68 | 16.78 | 17.18 | 16.77 | qfq | 14,715,568 | 254,327,918 | -0.12% |
| 2024-04-17 | 16.53 | 17.36 | 16.51 | 17.20 | 16.79 | qfq | 15,943,754 | 271,876,057 | 7.17% |
| 2024-04-16 | 17.37 | 17.37 | 15.85 | 16.05 | 15.67 | qfq | 19,321,344 | 316,712,678 | -8.81% |
| 2024-04-15 | 17.70 | 18.13 | 17.01 | 17.60 | 17.18 | qfq | 15,625,279 | 274,074,204 | -1.29% |
| 2024-04-12 | 18.40 | 18.61 | 17.81 | 17.83 | 17.41 | qfq | 15,526,500 | 281,186,170 | -3.73% |
| 2024-04-11 | 18.31 | 19.08 | 18.28 | 18.52 | 18.08 | qfq | 15,990,261 | 299,497,224 | 0.65% |
| 2024-04-10 | 18.70 | 19.27 | 18.22 | 18.40 | 17.96 | qfq | 17,422,837 | 325,709,164 | -2.75% |
| 2024-04-09 | 19.08 | 19.38 | 18.68 | 18.92 | 18.47 | qfq | 17,269,418 | 327,279,811 | -1.77% |
| 2024-04-08 | 18.02 | 19.69 | 17.80 | 19.26 | 18.80 | qfq | 30,466,637 | 577,704,276 | 7.30% |
| 2024-04-03 | 18.38 | 18.55 | 17.78 | 17.95 | 17.52 | qfq | 12,499,402 | 225,489,509 | -3.39% |
| 2024-04-02 | 19.00 | 19.02 | 18.37 | 18.58 | 18.14 | qfq | 15,706,251 | 292,168,596 | -3.08% |
| 2024-04-01 | 18.83 | 19.22 | 18.83 | 19.17 | 18.72 | qfq | 16,714,245 | 318,774,894 | 2.29% |
| 2024-03-29 | 18.61 | 18.80 | 18.08 | 18.74 | 18.30 | qfq | 15,906,620 | 294,502,971 | -0.27% |
| 2024-03-28 | 17.67 | 19.03 | 17.67 | 18.79 | 18.34 | qfq | 24,441,193 | 454,181,230 | 5.98% |
| 2024-03-27 | 19.30 | 19.34 | 17.71 | 17.73 | 17.31 | qfq | 27,476,343 | 500,515,300 | -7.61% |
| 2024-03-26 | 19.82 | 20.18 | 18.95 | 19.19 | 18.74 | qfq | 22,993,159 | 447,330,983 | -4.29% |
| 2024-03-25 | 21.20 | 21.49 | 19.96 | 20.05 | 19.57 | qfq | 30,457,061 | 627,210,880 | -6.09% |
| 2024-03-22 | 21.58 | 21.95 | 20.68 | 21.35 | 20.84 | qfq | 42,097,287 | 895,296,053 | -1.39% |
| 2024-03-21 | 22.14 | 22.73 | 21.51 | 21.65 | 21.14 | qfq | 50,067,799 | 1,103,042,217 | -1.32% |
| 2024-03-20 | 19.70 | 22.53 | 19.70 | 21.94 | 21.42 | qfq | 66,215,901 | 1,411,580,809 | 10.42% |
| 2024-03-19 | 18.74 | 20.95 | 18.59 | 19.87 | 19.40 | qfq | 53,542,535 | 1,056,309,315 | 5.97% |
| 2024-03-18 | 18.70 | 18.78 | 18.25 | 18.75 | 18.31 | qfq | 17,269,123 | 320,709,101 | 1.68% |
| 2024-03-15 | 18.13 | 18.47 | 17.81 | 18.44 | 18.00 | qfq | 14,910,180 | 269,977,597 | 1.04% |
| 2024-03-14 | 18.49 | 18.63 | 17.84 | 18.25 | 17.82 | qfq | 20,784,817 | 379,165,624 | -2.56% |
| 2024-03-13 | 18.19 | 19.10 | 18.19 | 18.73 | 18.29 | qfq | 30,283,180 | 565,481,558 | 2.97% |
| 2024-03-12 | 18.15 | 18.37 | 17.95 | 18.19 | 17.76 | qfq | 15,669,123 | 283,872,247 | -0.05% |
| 2024-03-11 | 17.85 | 18.25 | 17.51 | 18.20 | 17.77 | qfq | 16,798,848 | 299,382,828 | 1.56% |
| 2024-03-08 | 17.36 | 17.95 | 17.11 | 17.92 | 17.50 | qfq | 15,615,331 | 275,055,129 | 4.07% |
| 2024-03-07 | 17.75 | 18.12 | 17.22 | 17.22 | 16.81 | qfq | 14,320,586 | 252,891,310 | -3.37% |
| 2024-03-06 | 17.37 | 17.96 | 17.21 | 17.82 | 17.40 | qfq | 21,768,777 | 383,044,043 | -1.82% |
| 2024-03-05 | 18.50 | 18.50 | 17.89 | 18.15 | 17.72 | qfq | 20,340,282 | 371,317,830 | -2.84% |
| 2024-03-04 | 18.39 | 18.78 | 17.78 | 18.68 | 18.24 | qfq | 25,683,373 | 470,778,135 | 1.80% |
| 2024-03-01 | 17.64 | 18.45 | 17.59 | 18.35 | 17.92 | qfq | 21,964,961 | 396,617,977 | 4.02% |
| 2024-02-29 | 16.45 | 17.68 | 16.41 | 17.64 | 17.22 | qfq | 21,550,092 | 374,016,002 | 4.32% |
| 2024-02-28 | 18.49 | 18.66 | 16.91 | 16.91 | 16.51 | qfq | 40,198,968 | 724,091,726 | -10.81% |
| 2024-02-27 | 18.02 | 19.00 | 17.91 | 18.96 | 18.51 | qfq | 24,808,533 | 458,647,498 | 4.06% |
| 2024-02-26 | 18.41 | 18.66 | 17.95 | 18.22 | 17.79 | qfq | 23,109,225 | 422,181,573 | -0.92% |
| 2024-02-23 | 17.99 | 18.50 | 17.65 | 18.39 | 17.95 | qfq | 26,793,683 | 482,580,556 | 2.28% |
| 2024-02-22 | 17.00 | 17.98 | 17.00 | 17.98 | 17.55 | qfq | 26,233,603 | 459,201,413 | 6.90% |
| 2024-02-21 | 16.60 | 17.40 | 16.50 | 16.82 | 16.42 | qfq | 19,371,774 | 328,998,681 | -0.41% |
| 2024-02-20 | 17.00 | 17.02 | 16.65 | 16.89 | 16.49 | qfq | 17,017,425 | 286,588,512 | -2.37% |
| 2024-02-19 | 17.22 | 17.49 | 16.65 | 17.30 | 16.89 | qfq | 28,251,378 | 479,729,334 | 4.41% |
| 2024-02-08 | 14.82 | 16.64 | 14.82 | 16.57 | 16.18 | qfq | 20,080,981 | 317,395,879 | 13.26% |
| 2024-02-07 | 14.09 | 15.06 | 14.03 | 14.63 | 14.28 | qfq | 16,761,043 | 245,932,086 | 3.83% |
| 2024-02-06 | 13.20 | 14.40 | 12.70 | 14.09 | 13.76 | qfq | 17,267,302 | 234,162,240 | 7.31% |
| 2024-02-05 | 14.37 | 14.44 | 12.80 | 13.13 | 12.82 | qfq | 16,234,346 | 218,682,531 | -9.32% |
| 2024-02-02 | 15.17 | 15.47 | 13.70 | 14.48 | 14.14 | qfq | 14,332,278 | 210,481,943 | -4.67% |
| 2024-02-01 | 15.13 | 15.74 | 14.98 | 15.19 | 14.83 | qfq | 11,348,408 | 174,010,711 | 0.93% |
| 2024-01-31 | 16.06 | 16.11 | 14.95 | 15.05 | 14.69 | qfq | 12,689,204 | 195,623,859 | -6.64% |
| 2024-01-30 | 16.25 | 16.74 | 16.03 | 16.12 | 15.74 | qfq | 7,996,633 | 130,611,028 | -2.24% |
| 2024-01-29 | 17.28 | 17.33 | 16.47 | 16.49 | 16.10 | qfq | 7,976,394 | 133,611,477 | -3.68% |
| 2024-01-26 | 17.36 | 17.74 | 17.07 | 17.12 | 16.71 | qfq | 9,602,546 | 167,067,572 | -2.00% |
| 2024-01-25 | 16.83 | 17.58 | 16.52 | 17.47 | 17.06 | qfq | 11,929,070 | 205,765,216 | 3.80% |
| 2024-01-24 | 16.79 | 16.98 | 16.08 | 16.83 | 16.43 | qfq | 10,810,930 | 179,234,369 | 1.02% |
| 2024-01-23 | 16.26 | 16.82 | 16.12 | 16.66 | 16.27 | qfq | 10,082,242 | 166,905,760 | 2.27% |
| 2024-01-22 | 17.47 | 17.58 | 16.07 | 16.29 | 15.90 | qfq | 10,082,028 | 169,377,639 | -6.65% |
| 2024-01-19 | 17.82 | 17.99 | 17.44 | 17.45 | 17.04 | qfq | 7,593,611 | 134,149,293 | -2.89% |
| 2024-01-18 | 17.86 | 17.99 | 17.25 | 17.97 | 17.54 | qfq | 10,562,401 | 185,731,723 | 0.34% |
| 2024-01-17 | 18.34 | 18.47 | 17.83 | 17.91 | 17.49 | qfq | 7,362,840 | 133,659,058 | -2.66% |
| 2024-01-16 | 18.53 | 18.56 | 18.02 | 18.40 | 17.96 | qfq | 7,797,659 | 142,165,613 | -1.02% |
| 2024-01-15 | 18.50 | 18.88 | 18.38 | 18.59 | 18.15 | qfq | 5,781,745 | 107,615,556 | -0.27% |
| 2024-01-12 | 18.94 | 19.01 | 18.57 | 18.64 | 18.20 | qfq | 8,404,361 | 157,845,750 | -2.31% |
| 2024-01-11 | 18.41 | 19.15 | 18.25 | 19.08 | 18.63 | qfq | 10,722,077 | 202,318,420 | 4.43% |
| 2024-01-10 | 18.55 | 18.59 | 18.05 | 18.27 | 17.84 | qfq | 6,854,982 | 125,616,712 | -1.83% |
| 2024-01-09 | 19.00 | 19.21 | 18.50 | 18.61 | 18.17 | qfq | 9,477,601 | 178,091,139 | -1.85% |
| 2024-01-08 | 19.20 | 19.40 | 18.96 | 18.96 | 18.51 | qfq | 7,503,459 | 143,938,964 | -1.51% |
| 2024-01-05 | 19.87 | 19.91 | 19.14 | 19.25 | 18.79 | qfq | 8,805,768 | 171,679,137 | -3.46% |
| 2024-01-04 | 19.82 | 20.28 | 19.51 | 19.94 | 19.47 | qfq | 9,606,510 | 191,671,707 | 0.20% |
| 2024-01-03 | 19.81 | 20.18 | 19.62 | 19.90 | 19.43 | qfq | 7,691,322 | 152,959,689 | -0.45% |
| 2024-01-02 | 20.43 | 20.55 | 19.97 | 19.99 | 19.52 | qfq | 9,602,838 | 193,398,407 | -2.34% |
| 2023-12-29 | 20.04 | 20.51 | 19.97 | 20.47 | 19.98 | qfq | 10,506,663 | 213,524,856 | 1.74% |
| 2023-12-28 | 19.50 | 20.23 | 19.18 | 20.12 | 19.64 | qfq | 11,570,106 | 229,034,090 | 2.81% |
| 2023-12-27 | 19.54 | 19.68 | 19.41 | 19.57 | 19.11 | qfq | 8,858,342 | 173,083,630 | 0.26% |
| 2023-12-26 | 20.10 | 20.16 | 19.40 | 19.52 | 19.06 | qfq | 8,880,037 | 174,265,176 | -2.98% |
| 2023-12-25 | 20.29 | 20.58 | 19.94 | 20.12 | 19.64 | qfq | 6,582,896 | 133,108,057 | -0.20% |
| 2023-12-22 | 20.91 | 21.04 | 20.08 | 20.16 | 19.68 | qfq | 13,916,829 | 284,609,553 | -4.32% |
| 2023-12-21 | 20.90 | 21.45 | 20.68 | 21.07 | 20.57 | qfq | 11,564,599 | 243,392,708 | -0.85% |
| 2023-12-20 | 22.04 | 22.43 | 21.23 | 21.25 | 20.75 | qfq | 13,370,446 | 290,321,417 | -3.58% |
| 2023-12-19 | 21.60 | 22.26 | 21.50 | 22.04 | 21.52 | qfq | 9,804,667 | 215,185,550 | 1.85% |
| 2023-12-18 | 21.98 | 22.30 | 21.61 | 21.64 | 21.13 | qfq | 10,699,533 | 234,792,060 | -1.05% |
| 2023-12-15 | 22.15 | 22.38 | 21.66 | 21.87 | 21.35 | qfq | 9,593,645 | 210,659,201 | -1.35% |
| 2023-12-14 | 22.36 | 22.68 | 22.12 | 22.17 | 21.64 | qfq | 9,428,966 | 210,928,475 | -0.09% |
| 2023-12-13 | 22.78 | 22.82 | 22.18 | 22.19 | 21.66 | qfq | 10,222,980 | 229,685,048 | -2.59% |
| 2023-12-12 | 22.76 | 23.06 | 22.60 | 22.78 | 22.24 | qfq | 14,047,225 | 320,455,409 | 0.09% |
| 2023-12-11 | 22.30 | 22.80 | 21.84 | 22.76 | 22.22 | qfq | 14,134,763 | 316,260,426 | 1.56% |
| 2023-12-08 | 22.07 | 22.79 | 22.01 | 22.41 | 21.88 | qfq | 16,337,936 | 366,511,703 | 1.49% |
| 2023-12-07 | 21.80 | 22.32 | 21.58 | 22.08 | 21.56 | qfq | 16,203,097 | 356,462,970 | 2.55% |
| 2023-12-06 | 21.20 | 21.82 | 20.92 | 21.53 | 21.02 | qfq | 10,454,134 | 223,688,426 | 0.89% |
| 2023-12-05 | 22.25 | 22.30 | 21.34 | 21.34 | 20.83 | qfq | 11,991,568 | 259,219,851 | -4.39% |
| 2023-12-04 | 22.51 | 22.68 | 22.24 | 22.32 | 21.79 | qfq | 14,019,238 | 314,790,929 | -0.80% |
| 2023-12-01 | 21.20 | 22.66 | 21.11 | 22.50 | 21.97 | qfq | 18,946,850 | 416,243,812 | 5.98% |
| 2023-11-30 | 21.59 | 21.78 | 20.89 | 21.23 | 20.73 | qfq | 12,405,794 | 263,432,104 | -1.94% |
| 2023-11-29 | 21.90 | 22.02 | 21.61 | 21.65 | 21.14 | qfq | 8,336,356 | 181,637,929 | -1.23% |
| 2023-11-28 | 22.17 | 22.21 | 21.56 | 21.92 | 21.40 | qfq | 13,162,752 | 287,156,738 | -0.95% |
| 2023-11-27 | 21.98 | 22.46 | 21.91 | 22.13 | 21.61 | qfq | 12,437,892 | 276,061,186 | -0.32% |
| 2023-11-24 | 23.80 | 23.80 | 22.10 | 22.20 | 21.67 | qfq | 27,821,377 | 629,362,815 | -6.68% |
| 2023-11-23 | 23.79 | 23.93 | 23.23 | 23.79 | 23.23 | qfq | 14,768,643 | 348,906,709 | -0.04% |
| 2023-11-22 | 23.91 | 24.54 | 23.76 | 23.80 | 23.24 | qfq | 16,780,673 | 405,204,648 | -1.08% |
| 2023-11-21 | 24.33 | 24.51 | 23.90 | 24.06 | 23.49 | qfq | 16,387,940 | 396,369,136 | -1.39% |
| 2023-11-20 | 24.50 | 24.68 | 24.10 | 24.40 | 23.82 | qfq | 20,014,525 | 487,250,011 | -1.29% |
| 2023-11-17 | 24.52 | 25.70 | 24.41 | 24.72 | 24.13 | qfq | 28,259,584 | 705,435,182 | -0.60% |
| 2023-11-16 | 24.05 | 25.37 | 23.85 | 24.87 | 24.28 | qfq | 38,427,389 | 953,962,459 | 2.35% |
| 2023-11-15 | 24.55 | 24.75 | 24.05 | 24.30 | 23.72 | qfq | 29,089,916 | 708,235,465 | -0.33% |
| 2023-11-14 | 24.20 | 24.89 | 23.77 | 24.38 | 23.80 | qfq | 40,015,842 | 975,849,534 | 2.65% |
| 2023-11-13 | 22.30 | 24.18 | 22.27 | 23.75 | 23.19 | qfq | 34,958,982 | 822,253,402 | 6.93% |
| 2023-11-10 | 22.44 | 22.75 | 22.08 | 22.21 | 21.68 | qfq | 13,548,719 | 302,052,666 | -2.24% |
| 2023-11-09 | 23.11 | 23.21 | 22.56 | 22.72 | 22.18 | qfq | 16,212,038 | 369,552,291 | -1.69% |
| 2023-11-08 | 23.01 | 23.77 | 22.81 | 23.11 | 22.56 | qfq | 25,625,970 | 594,122,515 | -0.26% |
| 2023-11-07 | 22.83 | 23.28 | 22.61 | 23.17 | 22.62 | qfq | 19,855,610 | 456,055,550 | 1.22% |
| 2023-11-06 | 21.88 | 23.15 | 21.70 | 22.89 | 22.35 | qfq | 23,436,427 | 527,090,643 | 5.39% |
| 2023-11-03 | 21.45 | 22.05 | 21.39 | 21.72 | 21.21 | qfq | 15,333,357 | 332,681,062 | 1.92% |
| 2023-11-02 | 21.92 | 22.12 | 21.29 | 21.31 | 20.80 | qfq | 15,708,648 | 338,768,425 | -2.96% |
| 2023-11-01 | 22.36 | 22.85 | 21.88 | 21.96 | 21.44 | qfq | 19,897,180 | 443,932,397 | -1.88% |
| 2023-10-31 | 22.70 | 23.18 | 22.22 | 22.38 | 21.85 | qfq | 21,585,068 | 487,576,322 | -2.19% |
| 2023-10-30 | 20.70 | 23.54 | 20.70 | 22.88 | 22.34 | qfq | 31,590,532 | 700,634,370 | 9.37% |
| 2023-10-27 | 21.05 | 21.15 | 20.60 | 20.92 | 20.42 | qfq | 17,337,808 | 361,995,116 | -1.69% |
| 2023-10-26 | 19.90 | 21.47 | 19.81 | 21.28 | 20.78 | qfq | 24,797,250 | 518,725,692 | 5.29% |
| 2023-10-25 | 19.70 | 20.60 | 19.51 | 20.21 | 19.73 | qfq | 19,773,321 | 396,600,427 | 3.32% |
| 2023-10-24 | 19.32 | 19.59 | 18.69 | 19.56 | 19.10 | qfq | 12,190,633 | 235,118,796 | 2.57% |
| 2023-10-23 | 19.85 | 20.29 | 18.94 | 19.07 | 18.62 | qfq | 14,351,605 | 278,863,864 | -4.79% |
| 2023-10-20 | 20.93 | 21.36 | 20.01 | 20.03 | 19.56 | qfq | 14,168,420 | 289,819,510 | -4.94% |
| 2023-10-19 | 21.20 | 21.75 | 21.00 | 21.07 | 20.57 | qfq | 11,760,767 | 251,543,533 | -2.09% |
| 2023-10-18 | 21.78 | 21.79 | 20.69 | 21.52 | 21.01 | qfq | 17,746,278 | 377,622,199 | -1.51% |
| 2023-10-17 | 22.60 | 22.64 | 21.67 | 21.85 | 21.33 | qfq | 23,173,397 | 508,988,130 | -4.59% |
| 2023-10-16 | 22.11 | 23.09 | 21.96 | 22.90 | 22.36 | qfq | 29,847,874 | 674,672,710 | 4.04% |
| 2023-10-13 | 21.80 | 22.36 | 21.40 | 22.01 | 21.49 | qfq | 22,890,240 | 501,057,357 | -0.86% |
| 2023-10-12 | 21.98 | 22.88 | 21.79 | 22.20 | 21.67 | qfq | 29,832,215 | 663,421,245 | 3.98% |
| 2023-10-11 | 21.09 | 21.69 | 20.68 | 21.35 | 20.84 | qfq | 14,932,153 | 317,995,876 | 1.23% |
| 2023-10-10 | 20.93 | 21.38 | 20.81 | 21.09 | 20.59 | qfq | 14,829,907 | 313,804,748 | 1.05% |
| 2023-10-09 | 20.62 | 21.07 | 20.46 | 20.87 | 20.38 | qfq | 11,112,530 | 230,524,767 | 0.72% |
| 2023-09-28 | 20.50 | 20.85 | 20.41 | 20.72 | 20.23 | qfq | 8,808,772 | 182,267,099 | 1.32% |
| 2023-09-27 | 20.14 | 20.63 | 20.08 | 20.45 | 19.97 | qfq | 11,459,439 | 233,650,964 | 0.74% |
| 2023-09-26 | 19.98 | 20.73 | 19.85 | 20.30 | 19.82 | qfq | 14,421,743 | 292,678,678 | 1.20% |
| 2023-09-25 | 20.58 | 20.58 | 19.96 | 20.06 | 19.58 | qfq | 14,790,100 | 297,472,439 | -2.48% |
| 2023-09-22 | 19.41 | 20.61 | 19.40 | 20.57 | 20.08 | qfq | 19,353,215 | 390,061,252 | 5.60% |
| 2023-09-21 | 19.46 | 19.91 | 19.35 | 19.48 | 19.02 | qfq | 11,251,999 | 220,135,205 | -0.26% |
| 2023-09-20 | 19.93 | 20.06 | 19.48 | 19.53 | 19.07 | qfq | 13,926,246 | 274,608,465 | -2.06% |
| 2023-09-19 | 20.70 | 20.82 | 19.92 | 19.94 | 19.47 | qfq | 14,424,256 | 291,736,067 | -4.00% |
| 2023-09-18 | 20.96 | 21.33 | 20.75 | 20.77 | 20.28 | qfq | 10,282,890 | 216,248,868 | -1.75% |
| 2023-09-15 | 21.99 | 22.00 | 20.92 | 21.14 | 20.64 | qfq | 12,090,477 | 257,701,715 | -2.94% |
| 2023-09-14 | 22.32 | 22.32 | 21.50 | 21.78 | 21.26 | qfq | 10,077,074 | 220,328,248 | -1.18% |
| 2023-09-13 | 23.14 | 23.15 | 21.61 | 22.04 | 21.52 | qfq | 19,918,435 | 440,883,941 | -5.20% |
| 2023-09-12 | 23.35 | 23.48 | 23.04 | 23.25 | 22.70 | qfq | 11,712,106 | 272,429,697 | -1.44% |
| 2023-09-11 | 22.82 | 23.91 | 22.55 | 23.59 | 23.03 | qfq | 21,113,206 | 488,739,144 | 2.83% |
| 2023-09-08 | 22.62 | 23.26 | 22.43 | 22.94 | 22.40 | qfq | 11,322,754 | 258,148,203 | 1.33% |
| 2023-09-07 | 22.99 | 23.29 | 22.63 | 22.64 | 22.10 | qfq | 10,840,095 | 248,529,301 | -1.69% |
| 2023-09-06 | 23.25 | 23.25 | 22.30 | 23.03 | 22.48 | qfq | 17,079,984 | 388,555,986 | -2.58% |
| 2023-09-05 | 23.51 | 24.20 | 23.32 | 23.64 | 23.08 | qfq | 20,663,999 | 491,186,507 | 0.25% |
| 2023-09-04 | 23.39 | 23.75 | 22.87 | 23.58 | 23.02 | qfq | 13,913,795 | 324,081,814 | 1.03% |
| 2023-09-01 | 23.06 | 23.55 | 22.82 | 23.34 | 22.79 | qfq | 12,566,656 | 291,409,164 | 0.91% |
| 2023-08-31 | 23.41 | 23.55 | 22.92 | 23.13 | 22.58 | qfq | 12,938,702 | 300,293,019 | -1.83% |
| 2023-08-30 | 22.30 | 23.82 | 22.26 | 23.56 | 23.00 | qfq | 21,352,777 | 499,302,563 | 6.41% |
| 2023-08-29 | 20.87 | 22.35 | 20.71 | 22.14 | 21.62 | qfq | 12,966,210 | 282,663,882 | 5.88% |
| 2023-08-28 | 22.50 | 22.55 | 20.91 | 20.91 | 20.41 | qfq | 12,261,119 | 263,435,501 | 1.06% |
| 2023-08-25 | 21.69 | 21.70 | 20.49 | 20.69 | 20.20 | qfq | 16,564,666 | 347,783,503 | -6.30% |
| 2023-08-24 | 22.25 | 22.78 | 22.05 | 22.08 | 21.56 | qfq | 11,378,103 | 254,554,593 | 0.32% |
| 2023-08-23 | 22.70 | 22.70 | 21.97 | 22.01 | 21.49 | qfq | 10,834,447 | 241,983,443 | -3.80% |
| 2023-08-22 | 22.21 | 22.98 | 21.80 | 22.88 | 22.34 | qfq | 13,681,013 | 306,343,665 | 4.95% |
| 2023-08-21 | 22.00 | 22.56 | 21.78 | 21.80 | 21.28 | qfq | 9,100,483 | 201,608,064 | -0.59% |
| 2023-08-18 | 22.81 | 23.02 | 21.90 | 21.93 | 21.41 | qfq | 11,123,462 | 248,626,835 | -3.94% |
| 2023-08-17 | 22.29 | 23.06 | 22.11 | 22.83 | 22.29 | qfq | 9,916,017 | 225,047,382 | 1.74% |
| 2023-08-16 | 23.08 | 23.26 | 22.36 | 22.44 | 21.91 | qfq | 11,896,893 | 269,562,785 | -2.94% |
| 2023-08-15 | 23.51 | 23.68 | 22.88 | 23.12 | 22.57 | qfq | 12,507,940 | 290,819,410 | -2.69% |
| 2023-08-14 | 22.43 | 23.82 | 22.33 | 23.76 | 23.20 | qfq | 18,647,899 | 432,781,627 | 5.93% |
| 2023-08-11 | 22.87 | 23.05 | 22.42 | 22.43 | 21.90 | qfq | 8,765,018 | 199,291,673 | -1.15% |
| 2023-08-10 | 22.90 | 23.07 | 22.48 | 22.69 | 22.15 | qfq | 9,475,999 | 215,256,045 | -1.05% |
| 2023-08-09 | 22.91 | 23.58 | 22.66 | 22.93 | 22.39 | qfq | 18,503,478 | 429,386,549 | -0.09% |
| 2023-08-08 | 22.80 | 23.16 | 22.33 | 22.95 | 22.41 | qfq | 28,040,293 | 635,348,210 | -1.50% |
| 2023-08-07 | 22.52 | 23.52 | 22.50 | 23.30 | 22.75 | qfq | 16,512,936 | 381,954,537 | 3.46% |
| 2023-08-04 | 21.53 | 23.01 | 21.46 | 22.52 | 21.99 | qfq | 19,955,104 | 445,497,275 | 3.92% |
| 2023-08-03 | 21.51 | 21.85 | 21.44 | 21.67 | 21.16 | qfq | 8,621,958 | 186,453,503 | 0.09% |
| 2023-08-02 | 21.58 | 21.82 | 21.40 | 21.65 | 21.14 | qfq | 10,228,166 | 221,039,033 | -0.60% |
| 2023-08-01 | 21.17 | 22.14 | 20.82 | 21.78 | 21.26 | qfq | 21,394,379 | 463,091,119 | 2.88% |
| 2023-07-31 | 20.66 | 21.70 | 20.66 | 21.17 | 20.67 | qfq | 18,396,611 | 391,719,359 | 1.63% |
| 2023-07-28 | 21.69 | 21.78 | 20.20 | 20.83 | 20.34 | qfq | 26,592,479 | 552,944,473 | -3.56% |
| 2023-07-27 | 21.01 | 22.15 | 20.77 | 21.60 | 21.09 | qfq | 29,091,714 | 630,010,152 | 1.98% |
| 2023-07-26 | 23.50 | 23.85 | 20.94 | 21.18 | 20.68 | qfq | 52,236,330 | 1,149,933,615 | -8.55% |
| 2023-07-25 | 26.37 | 26.50 | 22.37 | 23.16 | 22.61 | qfq | 35,588,426 | 868,019,994 | -10.51% |
| 2023-07-24 | 25.74 | 26.78 | 25.58 | 25.88 | 25.27 | qfq | 10,114,507 | 264,219,072 | -0.23% |
| 2023-07-21 | 25.98 | 26.88 | 25.50 | 25.94 | 25.33 | qfq | 13,770,075 | 360,286,767 | -0.08% |
| 2023-07-20 | 27.60 | 28.36 | 25.95 | 25.96 | 25.34 | qfq | 20,479,842 | 550,142,109 | -6.69% |
| 2023-07-19 | 28.40 | 28.61 | 27.30 | 27.82 | 27.16 | qfq | 21,606,581 | 603,521,883 | 1.57% |
| 2023-07-18 | 26.95 | 28.10 | 26.00 | 27.39 | 26.74 | qfq | 19,453,586 | 527,423,585 | 0.37% |