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
广和通300638.SZ
最近收盘价19.912026-07-17
最近交易日2026-07-17
成交量（股）50,900,901
成交额（元）1,050,127,089
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2026-06-09 | cash_dividend | 0.234 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-27 | 2025-07-04 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-22 | 2024-04-29 | cash_dividend | 0.38 | — | — | — | 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 | 20.75 | 21.30 | 19.88 | 19.91 | 19.91 | qfq | 50,900,901 | 1,050,127,089 | -3.72% |
| 2026-07-16 | 18.52 | 21.82 | 18.30 | 20.68 | 20.68 | qfq | 56,700,288 | 1,153,603,819 | 13.75% |
| 2026-07-15 | 17.40 | 18.54 | 17.25 | 18.18 | 18.18 | qfq | 20,353,529 | 368,374,842 | 4.30% |
| 2026-07-14 | 17.29 | 17.58 | 16.66 | 17.43 | 17.43 | qfq | 15,981,449 | 273,223,698 | -0.06% |
| 2026-07-13 | 18.11 | 18.49 | 17.41 | 17.44 | 17.44 | qfq | 15,634,419 | 280,296,084 | -3.70% |
| 2026-07-10 | 17.69 | 19.16 | 17.31 | 18.11 | 18.11 | qfq | 23,204,389 | 426,001,621 | 2.32% |
| 2026-07-09 | 17.25 | 17.73 | 16.93 | 17.70 | 17.70 | qfq | 15,818,308 | 273,991,848 | 2.31% |
| 2026-07-08 | 17.20 | 17.53 | 17.05 | 17.30 | 17.30 | qfq | 10,688,937 | 185,019,460 | 0.46% |
| 2026-07-07 | 17.50 | 18.06 | 17.06 | 17.22 | 17.22 | qfq | 13,641,986 | 238,891,548 | -2.55% |
| 2026-07-06 | 18.46 | 18.75 | 17.65 | 17.67 | 17.67 | qfq | 16,478,647 | 298,266,551 | -4.49% |
| 2026-07-03 | 18.19 | 18.77 | 18.00 | 18.50 | 18.50 | qfq | 14,879,590 | 274,921,274 | 2.44% |
| 2026-07-02 | 18.48 | 18.82 | 18.06 | 18.06 | 18.06 | qfq | 17,582,430 | 323,734,442 | -3.94% |
| 2026-07-01 | 18.88 | 19.38 | 18.62 | 18.80 | 18.80 | qfq | 20,170,108 | 381,914,764 | 1.57% |
| 2026-06-30 | 19.14 | 20.14 | 18.40 | 18.51 | 18.51 | qfq | 29,076,702 | 553,103,744 | 3.12% |
| 2026-06-29 | 18.81 | 18.81 | 17.93 | 17.95 | 17.95 | qfq | 19,082,351 | 347,551,637 | -5.53% |
| 2026-06-26 | 18.91 | 19.47 | 18.39 | 19.00 | 19.00 | qfq | 18,454,121 | 349,349,841 | 0.00% |
| 2026-06-25 | 19.33 | 19.64 | 18.90 | 19.00 | 19.00 | qfq | 15,437,634 | 295,536,483 | -2.31% |
| 2026-06-24 | 19.85 | 19.87 | 19.10 | 19.45 | 19.45 | qfq | 16,317,634 | 316,719,523 | -2.60% |
| 2026-06-23 | 20.06 | 21.29 | 19.95 | 19.97 | 19.97 | qfq | 18,759,231 | 383,443,350 | -1.33% |
| 2026-06-22 | 20.20 | 20.36 | 19.34 | 20.24 | 20.24 | qfq | 15,907,018 | 315,581,943 | -0.30% |
| 2026-06-18 | 19.97 | 20.54 | 19.92 | 20.30 | 20.30 | qfq | 10,943,323 | 222,286,913 | 1.10% |
| 2026-06-17 | 20.46 | 20.52 | 19.91 | 20.08 | 20.08 | qfq | 12,591,744 | 253,578,318 | -2.48% |
| 2026-06-16 | 20.38 | 20.88 | 20.18 | 20.59 | 20.59 | qfq | 10,784,269 | 222,348,597 | 1.03% |
| 2026-06-15 | 19.80 | 20.45 | 19.80 | 20.38 | 20.38 | qfq | 11,130,810 | 225,360,242 | 3.50% |
| 2026-06-12 | 19.94 | 20.40 | 19.62 | 19.69 | 19.69 | qfq | 13,006,094 | 259,240,873 | 1.49% |
| 2026-06-11 | 20.38 | 20.49 | 19.31 | 19.40 | 19.40 | qfq | 16,353,579 | 320,785,118 | -5.32% |
| 2026-06-10 | 21.30 | 21.47 | 20.36 | 20.49 | 20.49 | qfq | 14,886,375 | 308,236,031 | -5.05% |
| 2026-06-09 | 21.84 | 21.95 | 20.97 | 21.58 | 21.58 | qfq | 13,219,452 | 283,167,332 | -1.15% |
| 2026-06-08 | 22.00 | 22.60 | 21.80 | 21.83 | 21.60 | qfq | 13,879,713 | 306,880,242 | -3.96% |
| 2026-06-05 | 22.41 | 23.18 | 21.73 | 22.73 | 22.49 | qfq | 15,540,680 | 351,597,671 | 1.65% |
| 2026-06-04 | 22.61 | 22.98 | 22.16 | 22.36 | 22.12 | qfq | 13,090,561 | 295,010,793 | -2.87% |
| 2026-06-03 | 22.67 | 23.69 | 22.67 | 23.02 | 22.77 | qfq | 17,399,560 | 405,643,319 | 0.83% |
| 2026-06-02 | 23.29 | 23.65 | 22.75 | 22.83 | 22.59 | qfq | 18,286,016 | 422,060,855 | -1.93% |
| 2026-06-01 | 21.33 | 23.96 | 21.21 | 23.28 | 23.03 | qfq | 34,274,624 | 788,525,336 | 9.04% |
| 2026-05-29 | 22.82 | 22.93 | 21.26 | 21.35 | 21.12 | qfq | 20,343,321 | 445,086,088 | -6.44% |
| 2026-05-28 | 22.70 | 22.98 | 21.97 | 22.82 | 22.58 | qfq | 22,376,440 | 503,423,034 | -1.04% |
| 2026-05-27 | 23.09 | 24.68 | 22.81 | 23.06 | 22.81 | qfq | 28,171,849 | 666,813,696 | -2.00% |
| 2026-05-26 | 23.17 | 23.68 | 22.39 | 23.53 | 23.28 | qfq | 18,136,091 | 413,866,483 | 1.20% |
| 2026-05-25 | 23.58 | 23.94 | 23.15 | 23.25 | 23.00 | qfq | 15,508,537 | 363,189,416 | -0.90% |
| 2026-05-22 | 23.60 | 24.03 | 23.14 | 23.46 | 23.21 | qfq | 13,840,230 | 327,177,059 | 0.43% |
| 2026-05-21 | 24.16 | 24.72 | 23.35 | 23.36 | 23.11 | qfq | 18,954,193 | 456,807,441 | -3.31% |
| 2026-05-20 | 24.70 | 24.88 | 24.07 | 24.16 | 23.90 | qfq | 21,165,862 | 515,708,475 | -4.05% |
| 2026-05-19 | 24.56 | 25.19 | 24.30 | 25.18 | 24.91 | qfq | 25,665,609 | 637,077,796 | 1.74% |
| 2026-05-18 | 24.05 | 24.97 | 23.58 | 24.75 | 24.49 | qfq | 26,995,271 | 657,741,180 | 1.89% |
| 2026-05-15 | 24.15 | 25.06 | 24.09 | 24.29 | 24.03 | qfq | 26,369,162 | 645,364,450 | 0.91% |
| 2026-05-14 | 24.61 | 24.82 | 24.01 | 24.07 | 23.81 | qfq | 22,396,391 | 544,342,257 | -2.94% |
| 2026-05-13 | 23.35 | 25.06 | 23.08 | 24.80 | 24.54 | qfq | 33,640,416 | 819,743,107 | 5.89% |
| 2026-05-12 | 23.80 | 23.89 | 23.26 | 23.42 | 23.17 | qfq | 16,160,105 | 380,558,910 | -2.09% |
| 2026-05-11 | 24.05 | 24.36 | 23.76 | 23.92 | 23.66 | qfq | 22,549,904 | 541,509,261 | 1.74% |
| 2026-05-08 | 23.19 | 23.53 | 23.11 | 23.51 | 23.26 | qfq | 15,794,466 | 369,648,987 | 0.43% |
| 2026-05-07 | 22.76 | 23.42 | 22.66 | 23.41 | 23.16 | qfq | 19,243,463 | 443,573,965 | 3.54% |
| 2026-05-06 | 22.49 | 23.08 | 22.45 | 22.61 | 22.37 | qfq | 18,897,877 | 431,904,759 | 0.71% |
| 2026-04-30 | 22.55 | 22.62 | 22.21 | 22.45 | 22.21 | qfq | 13,109,004 | 293,731,470 | -0.22% |
| 2026-04-29 | 22.52 | 22.84 | 22.48 | 22.50 | 22.26 | qfq | 12,537,730 | 283,412,837 | -0.22% |
| 2026-04-28 | 23.19 | 23.19 | 22.40 | 22.55 | 22.31 | qfq | 14,310,665 | 325,083,991 | -3.05% |
| 2026-04-27 | 22.64 | 23.40 | 22.34 | 23.26 | 23.01 | qfq | 20,536,848 | 471,687,216 | 2.74% |
| 2026-04-24 | 24.13 | 24.49 | 22.51 | 22.64 | 22.40 | qfq | 44,177,617 | 1,017,537,603 | -12.92% |
| 2026-04-23 | 26.50 | 26.62 | 25.82 | 26.00 | 25.72 | qfq | 15,802,977 | 412,096,443 | -2.15% |
| 2026-04-22 | 25.70 | 26.58 | 25.66 | 26.57 | 26.29 | qfq | 16,392,865 | 432,001,964 | 2.79% |
| 2026-04-21 | 26.20 | 26.20 | 25.63 | 25.85 | 25.57 | qfq | 11,763,833 | 303,698,067 | -1.79% |
| 2026-04-20 | 25.79 | 26.48 | 25.70 | 26.32 | 26.04 | qfq | 15,438,194 | 404,906,597 | 2.06% |
| 2026-04-17 | 25.59 | 25.90 | 25.46 | 25.79 | 25.51 | qfq | 13,567,417 | 348,826,990 | 0.43% |
| 2026-04-16 | 25.01 | 25.70 | 25.00 | 25.68 | 25.41 | qfq | 17,402,079 | 442,736,130 | 3.13% |
| 2026-04-15 | 25.55 | 25.60 | 24.87 | 24.90 | 24.63 | qfq | 11,254,767 | 283,346,744 | -1.81% |
| 2026-04-14 | 25.35 | 25.52 | 25.10 | 25.36 | 25.09 | qfq | 11,078,493 | 280,541,513 | 0.83% |
| 2026-04-13 | 24.88 | 25.37 | 24.82 | 25.15 | 24.88 | qfq | 9,600,900 | 241,565,141 | -0.36% |
| 2026-04-10 | 25.24 | 25.59 | 25.17 | 25.24 | 24.97 | qfq | 12,801,870 | 324,641,180 | 0.92% |
| 2026-04-09 | 25.03 | 25.28 | 24.79 | 25.01 | 24.74 | qfq | 13,654,778 | 341,453,627 | -1.42% |
| 2026-04-08 | 24.30 | 25.39 | 24.30 | 25.37 | 25.10 | qfq | 18,887,359 | 470,238,842 | 6.82% |
| 2026-04-07 | 23.85 | 24.06 | 23.52 | 23.75 | 23.50 | qfq | 8,169,600 | 194,716,414 | -0.25% |
| 2026-04-03 | 24.19 | 24.23 | 23.81 | 23.81 | 23.56 | qfq | 9,027,551 | 216,573,661 | -0.87% |
| 2026-04-02 | 25.00 | 25.00 | 23.94 | 24.02 | 23.76 | qfq | 15,596,440 | 379,351,422 | -4.38% |
| 2026-04-01 | 25.45 | 25.55 | 24.86 | 25.12 | 24.85 | qfq | 13,513,122 | 338,643,977 | 0.80% |
| 2026-03-31 | 25.31 | 25.72 | 24.91 | 24.92 | 24.65 | qfq | 14,223,476 | 360,142,053 | -3.04% |
| 2026-03-30 | 25.44 | 25.76 | 25.04 | 25.70 | 25.43 | qfq | 12,966,428 | 329,787,961 | -0.96% |
| 2026-03-27 | 25.66 | 26.25 | 25.51 | 25.95 | 25.67 | qfq | 13,005,088 | 337,347,008 | -0.88% |
| 2026-03-26 | 26.90 | 26.99 | 26.11 | 26.18 | 25.90 | qfq | 24,306,462 | 642,666,693 | -4.59% |
| 2026-03-25 | 28.74 | 28.80 | 27.00 | 27.44 | 27.15 | qfq | 44,103,670 | 1,230,756,322 | 5.34% |
| 2026-03-24 | 25.45 | 26.07 | 24.91 | 26.05 | 25.77 | qfq | 16,426,944 | 420,196,124 | 4.28% |
| 2026-03-23 | 26.00 | 26.26 | 24.70 | 24.98 | 24.71 | qfq | 19,048,136 | 484,517,522 | -5.63% |
| 2026-03-20 | 26.89 | 27.65 | 26.45 | 26.47 | 26.19 | qfq | 18,934,071 | 512,895,302 | -0.94% |
| 2026-03-19 | 26.75 | 27.05 | 26.54 | 26.72 | 26.43 | qfq | 13,040,404 | 348,524,675 | -1.91% |
| 2026-03-18 | 27.13 | 27.25 | 26.51 | 27.24 | 26.95 | qfq | 14,228,153 | 382,600,366 | 1.49% |
| 2026-03-17 | 27.45 | 27.88 | 26.80 | 26.84 | 26.55 | qfq | 16,230,871 | 444,439,892 | -2.04% |
| 2026-03-16 | 27.05 | 27.48 | 26.70 | 27.40 | 27.11 | qfq | 10,495,948 | 285,733,673 | 0.85% |
| 2026-03-13 | 27.10 | 27.88 | 27.02 | 27.17 | 26.88 | qfq | 12,181,155 | 333,910,008 | -0.22% |
| 2026-03-12 | 27.39 | 27.68 | 26.83 | 27.23 | 26.94 | qfq | 12,270,618 | 334,889,872 | -0.91% |
| 2026-03-11 | 27.74 | 28.10 | 27.47 | 27.48 | 27.19 | qfq | 14,770,916 | 410,386,696 | -0.90% |
| 2026-03-10 | 27.50 | 27.78 | 27.21 | 27.73 | 27.43 | qfq | 16,179,848 | 446,163,639 | 2.44% |
| 2026-03-09 | 26.50 | 27.19 | 25.81 | 27.07 | 26.78 | qfq | 20,022,241 | 527,384,993 | -0.40% |
| 2026-03-06 | 27.06 | 27.50 | 26.65 | 27.18 | 26.89 | qfq | 12,391,499 | 335,599,867 | 1.00% |
| 2026-03-05 | 27.16 | 27.42 | 26.72 | 26.91 | 26.62 | qfq | 14,714,406 | 398,714,901 | 1.13% |
| 2026-03-04 | 26.50 | 27.16 | 26.30 | 26.61 | 26.33 | qfq | 16,669,136 | 446,321,881 | -0.04% |
| 2026-03-03 | 28.93 | 29.20 | 26.60 | 26.62 | 26.34 | qfq | 31,311,331 | 865,111,766 | -7.89% |
| 2026-03-02 | 29.61 | 29.88 | 28.88 | 28.90 | 28.59 | qfq | 29,225,419 | 853,536,503 | -5.25% |
| 2026-02-27 | 30.00 | 30.70 | 29.48 | 30.50 | 30.17 | qfq | 29,700,377 | 895,600,287 | 0.99% |
| 2026-02-26 | 29.92 | 30.32 | 29.73 | 30.20 | 29.88 | qfq | 19,500,291 | 587,058,440 | 0.94% |
| 2026-02-25 | 29.88 | 30.09 | 29.62 | 29.92 | 29.60 | qfq | 18,955,719 | 565,729,102 | 0.34% |
| 2026-02-24 | 30.50 | 30.59 | 29.74 | 29.82 | 29.50 | qfq | 20,271,958 | 609,014,794 | -1.09% |
| 2026-02-13 | 30.35 | 30.88 | 30.08 | 30.15 | 29.83 | qfq | 20,255,054 | 616,598,595 | -1.86% |
| 2026-02-12 | 30.20 | 31.00 | 29.92 | 30.72 | 30.39 | qfq | 31,447,291 | 959,788,807 | 0.29% |
| 2026-02-11 | 30.82 | 31.48 | 30.54 | 30.63 | 30.30 | qfq | 41,988,718 | 1,304,553,975 | 2.10% |
| 2026-02-10 | 29.76 | 30.35 | 29.55 | 30.00 | 29.68 | qfq | 22,453,742 | 675,418,407 | 0.81% |
| 2026-02-09 | 29.00 | 29.83 | 28.91 | 29.76 | 29.44 | qfq | 24,398,897 | 719,340,373 | 4.09% |
| 2026-02-06 | 28.61 | 29.05 | 28.18 | 28.59 | 28.28 | qfq | 14,568,212 | 419,259,731 | -0.56% |
| 2026-02-05 | 28.75 | 29.03 | 28.58 | 28.75 | 28.44 | qfq | 12,109,687 | 348,463,830 | -0.90% |
| 2026-02-04 | 29.03 | 29.22 | 28.58 | 29.01 | 28.70 | qfq | 19,586,575 | 566,237,104 | -1.23% |
| 2026-02-03 | 28.46 | 29.39 | 28.39 | 29.37 | 29.06 | qfq | 21,419,860 | 618,841,136 | 4.22% |
| 2026-02-02 | 29.00 | 29.45 | 28.13 | 28.18 | 27.88 | qfq | 20,165,372 | 581,126,807 | -2.59% |
| 2026-01-30 | 29.25 | 29.67 | 28.54 | 28.93 | 28.62 | qfq | 24,995,636 | 725,890,449 | -2.53% |
| 2026-01-29 | 29.84 | 30.85 | 29.02 | 29.68 | 29.36 | qfq | 32,461,569 | 976,987,318 | -0.50% |
| 2026-01-28 | 30.25 | 30.70 | 29.76 | 29.83 | 29.51 | qfq | 23,633,054 | 711,265,219 | -1.65% |
| 2026-01-27 | 29.95 | 30.50 | 29.18 | 30.33 | 30.01 | qfq | 26,223,691 | 784,413,599 | 1.37% |
| 2026-01-26 | 31.87 | 31.96 | 29.82 | 29.92 | 29.60 | qfq | 44,958,751 | 1,369,218,803 | -6.12% |
| 2026-01-23 | 31.30 | 32.05 | 31.13 | 31.87 | 31.53 | qfq | 38,992,784 | 1,234,282,491 | 2.02% |
| 2026-01-22 | 31.32 | 31.77 | 31.03 | 31.24 | 30.91 | qfq | 27,058,910 | 849,030,362 | -0.35% |
| 2026-01-21 | 30.75 | 31.59 | 30.60 | 31.35 | 31.02 | qfq | 31,134,561 | 972,708,388 | 0.67% |
| 2026-01-20 | 31.62 | 31.84 | 30.50 | 31.14 | 30.81 | qfq | 35,259,128 | 1,099,552,252 | -0.51% |
| 2026-01-19 | 31.59 | 31.68 | 31.03 | 31.30 | 30.97 | qfq | 34,058,646 | 1,065,519,517 | -2.46% |
| 2026-01-16 | 32.80 | 32.94 | 31.33 | 32.09 | 31.75 | qfq | 45,526,091 | 1,454,363,058 | -1.14% |
| 2026-01-15 | 32.80 | 33.60 | 31.82 | 32.46 | 32.11 | qfq | 61,214,282 | 1,990,069,451 | -3.02% |
| 2026-01-14 | 33.22 | 35.10 | 32.51 | 33.47 | 33.11 | qfq | 96,783,097 | 3,285,243,958 | 1.06% |
| 2026-01-13 | 35.30 | 35.37 | 32.44 | 33.12 | 32.77 | qfq | 94,409,953 | 3,144,878,301 | -8.00% |
| 2026-01-12 | 31.65 | 36.37 | 31.42 | 36.00 | 35.62 | qfq | 118,028,797 | 3,972,591,650 | 16.54% |
| 2026-01-09 | 30.09 | 30.99 | 29.68 | 30.89 | 30.56 | qfq | 61,959,625 | 1,894,178,642 | 2.76% |
| 2026-01-08 | 29.70 | 30.49 | 29.24 | 30.06 | 29.74 | qfq | 49,493,388 | 1,484,531,623 | 2.24% |
| 2026-01-07 | 29.58 | 30.05 | 29.33 | 29.40 | 29.09 | qfq | 40,494,678 | 1,199,423,743 | -1.41% |
| 2026-01-06 | 30.18 | 30.18 | 29.49 | 29.82 | 29.50 | qfq | 52,152,329 | 1,553,356,763 | -2.17% |
| 2026-01-05 | 29.36 | 30.49 | 29.22 | 30.48 | 30.15 | qfq | 70,446,099 | 2,107,756,522 | 2.83% |
| 2025-12-31 | 28.45 | 29.89 | 27.85 | 29.64 | 29.32 | qfq | 71,917,325 | 2,096,979,454 | 4.70% |
| 2025-12-30 | 27.60 | 28.58 | 27.49 | 28.31 | 28.01 | qfq | 34,910,075 | 983,100,521 | 1.83% |
| 2025-12-29 | 28.00 | 28.15 | 27.62 | 27.80 | 27.50 | qfq | 25,485,252 | 710,994,776 | -1.59% |
| 2025-12-26 | 27.70 | 28.77 | 27.54 | 28.25 | 27.95 | qfq | 42,386,177 | 1,192,482,357 | 1.15% |
| 2025-12-25 | 27.77 | 28.09 | 27.17 | 27.93 | 27.63 | qfq | 32,059,393 | 888,752,127 | 1.86% |
| 2025-12-24 | 26.63 | 27.55 | 26.61 | 27.42 | 27.13 | qfq | 26,656,020 | 727,003,877 | 2.50% |
| 2025-12-23 | 26.93 | 27.25 | 26.49 | 26.75 | 26.46 | qfq | 25,333,946 | 678,547,726 | -1.87% |
| 2025-12-22 | 26.89 | 27.45 | 26.89 | 27.26 | 26.97 | qfq | 22,860,670 | 623,048,201 | 0.59% |
| 2025-12-19 | 27.28 | 27.83 | 27.02 | 27.10 | 26.81 | qfq | 29,085,673 | 794,488,318 | -0.22% |
| 2025-12-18 | 27.51 | 27.84 | 27.08 | 27.16 | 26.87 | qfq | 27,886,507 | 766,873,452 | -3.00% |
| 2025-12-17 | 27.28 | 28.14 | 26.70 | 28.00 | 27.70 | qfq | 37,936,556 | 1,038,739,473 | 2.19% |
| 2025-12-16 | 28.85 | 28.94 | 27.34 | 27.40 | 27.11 | qfq | 30,716,581 | 854,543,657 | -4.03% |
| 2025-12-15 | 28.31 | 29.31 | 28.31 | 28.55 | 28.25 | qfq | 34,743,483 | 1,002,703,584 | -0.97% |
| 2025-12-12 | 28.01 | 29.19 | 28.01 | 28.83 | 28.52 | qfq | 41,801,631 | 1,198,948,745 | 2.93% |
| 2025-12-11 | 29.44 | 29.44 | 28.00 | 28.01 | 27.71 | qfq | 52,252,964 | 1,493,967,688 | -5.02% |
| 2025-12-10 | 29.32 | 29.66 | 28.71 | 29.49 | 29.17 | qfq | 57,369,375 | 1,673,557,347 | -1.04% |
| 2025-12-09 | 30.10 | 31.44 | 29.80 | 29.80 | 29.48 | qfq | 75,001,905 | 2,278,961,055 | -2.42% |
| 2025-12-08 | 29.15 | 31.20 | 29.13 | 30.54 | 30.21 | qfq | 91,473,597 | 2,777,933,274 | 3.00% |
| 2025-12-05 | 29.52 | 30.51 | 28.89 | 29.65 | 29.33 | qfq | 82,978,696 | 2,455,842,200 | -0.77% |
| 2025-12-04 | 31.03 | 31.35 | 29.47 | 29.88 | 29.56 | qfq | 105,746,522 | 3,187,654,196 | -6.51% |
| 2025-12-03 | 33.88 | 34.33 | 31.56 | 31.96 | 31.62 | qfq | 131,244,133 | 4,294,984,705 | -7.09% |
| 2025-12-02 | 33.00 | 34.86 | 31.38 | 34.40 | 34.03 | qfq | 189,712,552 | 6,190,557,764 | 6.24% |
| 2025-12-01 | 29.11 | 32.38 | 28.40 | 32.38 | 32.03 | qfq | 145,735,018 | 4,528,408,042 | 20.01% |
| 2025-11-28 | 27.01 | 27.27 | 26.00 | 26.98 | 26.69 | qfq | 48,222,067 | 1,289,684,740 | 2.66% |
| 2025-11-27 | 24.58 | 27.20 | 24.58 | 26.28 | 26.00 | qfq | 52,596,352 | 1,386,201,668 | 7.09% |
| 2025-11-26 | 24.30 | 25.18 | 24.21 | 24.54 | 24.28 | qfq | 16,216,914 | 401,356,542 | 1.15% |
| 2025-11-25 | 24.01 | 24.76 | 23.91 | 24.26 | 24.00 | qfq | 12,573,162 | 307,432,474 | 1.46% |
| 2025-11-24 | 23.72 | 24.11 | 23.26 | 23.91 | 23.65 | qfq | 14,094,392 | 332,801,676 | 1.14% |
| 2025-11-21 | 24.05 | 24.30 | 23.53 | 23.64 | 23.39 | qfq | 13,779,647 | 328,855,120 | -3.11% |
| 2025-11-20 | 25.00 | 25.08 | 24.39 | 24.40 | 24.14 | qfq | 9,581,944 | 236,090,506 | -1.09% |
| 2025-11-19 | 25.00 | 25.25 | 24.60 | 24.67 | 24.41 | qfq | 9,914,600 | 246,838,169 | -1.48% |
| 2025-11-18 | 24.95 | 25.24 | 24.75 | 25.04 | 24.77 | qfq | 8,910,130 | 223,348,433 | -0.28% |
| 2025-11-17 | 25.10 | 25.24 | 24.71 | 25.11 | 24.84 | qfq | 12,449,033 | 310,238,413 | -0.32% |
| 2025-11-14 | 25.87 | 25.95 | 25.18 | 25.19 | 24.92 | qfq | 15,400,097 | 393,514,082 | -3.52% |
| 2025-11-13 | 25.46 | 26.50 | 25.36 | 26.11 | 25.83 | qfq | 17,293,855 | 450,242,495 | 2.27% |
| 2025-11-12 | 25.33 | 25.67 | 25.18 | 25.53 | 25.26 | qfq | 12,553,176 | 319,332,637 | 0.71% |
| 2025-11-11 | 25.77 | 25.94 | 25.24 | 25.35 | 25.08 | qfq | 12,862,387 | 328,074,889 | -1.36% |
| 2025-11-10 | 26.01 | 26.09 | 25.46 | 25.70 | 25.43 | qfq | 13,544,314 | 347,679,886 | -0.46% |
| 2025-11-07 | 26.69 | 26.69 | 25.78 | 25.82 | 25.54 | qfq | 21,936,906 | 574,123,414 | -4.16% |
| 2025-11-06 | 26.75 | 27.04 | 26.50 | 26.94 | 26.65 | qfq | 11,617,518 | 310,593,465 | 1.39% |
| 2025-11-05 | 26.43 | 26.79 | 26.26 | 26.57 | 26.29 | qfq | 12,185,719 | 323,654,460 | -1.26% |
| 2025-11-04 | 27.57 | 27.65 | 26.88 | 26.91 | 26.62 | qfq | 17,353,424 | 471,055,856 | -3.20% |
| 2025-11-03 | 27.37 | 27.87 | 26.90 | 27.80 | 27.50 | qfq | 21,477,526 | 591,205,211 | 1.79% |
| 2025-10-31 | 26.99 | 27.53 | 26.74 | 27.31 | 27.02 | qfq | 17,603,319 | 480,359,821 | 1.83% |
| 2025-10-30 | 27.17 | 27.40 | 26.70 | 26.82 | 26.53 | qfq | 18,284,681 | 493,217,325 | -2.19% |
| 2025-10-29 | 27.17 | 27.51 | 26.84 | 27.42 | 27.13 | qfq | 18,132,443 | 492,079,125 | 0.44% |
| 2025-10-28 | 27.61 | 27.93 | 27.15 | 27.30 | 27.01 | qfq | 19,608,540 | 540,432,319 | -1.80% |
| 2025-10-27 | 27.70 | 28.47 | 27.39 | 27.80 | 27.50 | qfq | 21,917,414 | 609,311,452 | 1.53% |
| 2025-10-24 | 27.26 | 27.77 | 27.21 | 27.38 | 27.09 | qfq | 21,238,264 | 584,651,317 | 0.59% |
| 2025-10-23 | 27.59 | 27.69 | 26.14 | 27.22 | 26.93 | qfq | 27,810,652 | 743,295,470 | -1.27% |
| 2025-10-22 | 29.41 | 29.45 | 27.55 | 27.57 | 27.28 | qfq | 42,890,295 | 1,215,431,179 | -7.89% |
| 2025-10-21 | 28.52 | 29.98 | 28.36 | 29.93 | 29.61 | qfq | 28,622,903 | 839,384,220 | 5.46% |
| 2025-10-20 | 28.78 | 28.97 | 28.08 | 28.38 | 28.08 | qfq | 17,386,955 | 496,307,509 | 0.46% |
| 2025-10-17 | 30.02 | 30.38 | 28.24 | 28.25 | 27.95 | qfq | 30,028,464 | 870,354,324 | -5.86% |
| 2025-10-16 | 31.50 | 31.50 | 29.97 | 30.01 | 29.69 | qfq | 35,387,091 | 1,082,317,847 | -5.18% |
| 2025-10-15 | 30.67 | 32.08 | 29.94 | 31.65 | 31.31 | qfq | 42,958,366 | 1,349,124,310 | 3.77% |
| 2025-10-14 | 32.18 | 33.08 | 30.41 | 30.50 | 30.17 | qfq | 43,788,621 | 1,386,177,899 | -4.66% |
| 2025-10-13 | 30.77 | 32.74 | 30.15 | 31.99 | 31.65 | qfq | 45,183,175 | 1,420,004,162 | -1.60% |
| 2025-10-10 | 32.91 | 32.91 | 31.84 | 32.51 | 32.16 | qfq | 52,610,080 | 1,699,277,925 | -3.36% |
| 2025-10-09 | 30.60 | 35.15 | 30.36 | 33.64 | 33.28 | qfq | 92,662,904 | 3,101,322,799 | 10.77% |
| 2025-09-30 | 30.25 | 30.75 | 29.70 | 30.37 | 30.05 | qfq | 24,544,219 | 740,563,793 | 1.10% |
| 2025-09-29 | 29.83 | 30.35 | 29.37 | 30.04 | 29.72 | qfq | 17,745,895 | 530,105,569 | 0.33% |
| 2025-09-26 | 31.20 | 31.44 | 29.94 | 29.94 | 29.62 | qfq | 27,376,048 | 837,000,301 | -5.07% |
| 2025-09-25 | 30.84 | 31.85 | 30.71 | 31.54 | 31.20 | qfq | 33,421,228 | 1,053,615,156 | 2.10% |
| 2025-09-24 | 30.38 | 30.95 | 29.73 | 30.89 | 30.56 | qfq | 25,248,581 | 770,664,923 | 1.35% |
| 2025-09-23 | 31.60 | 31.72 | 29.80 | 30.48 | 30.15 | qfq | 35,810,831 | 1,096,552,041 | -4.48% |
| 2025-09-22 | 31.80 | 32.30 | 31.17 | 31.91 | 31.57 | qfq | 39,769,658 | 1,268,573,007 | 2.11% |
| 2025-09-19 | 30.95 | 31.88 | 30.72 | 31.25 | 30.92 | qfq | 34,640,262 | 1,082,026,988 | 1.66% |
| 2025-09-18 | 31.16 | 32.22 | 30.13 | 30.74 | 30.41 | qfq | 44,288,324 | 1,388,792,873 | -1.38% |
| 2025-09-17 | 30.96 | 31.54 | 30.66 | 31.17 | 30.84 | qfq | 32,955,049 | 1,026,976,765 | 0.23% |
| 2025-09-16 | 29.25 | 31.17 | 29.18 | 31.10 | 30.77 | qfq | 44,919,217 | 1,372,487,934 | 5.78% |
| 2025-09-15 | 29.82 | 30.14 | 29.39 | 29.40 | 29.09 | qfq | 19,180,207 | 570,743,194 | -1.67% |
| 2025-09-12 | 30.00 | 30.50 | 29.79 | 29.90 | 29.58 | qfq | 26,972,772 | 810,731,764 | -1.25% |
| 2025-09-11 | 29.39 | 30.50 | 28.99 | 30.28 | 29.96 | qfq | 34,973,136 | 1,045,571,509 | 1.88% |
| 2025-09-10 | 29.29 | 30.12 | 29.16 | 29.72 | 29.40 | qfq | 35,363,852 | 1,050,693,454 | 3.37% |
| 2025-09-09 | 29.54 | 29.63 | 28.63 | 28.75 | 28.44 | qfq | 21,823,443 | 632,550,158 | -3.62% |
| 2025-09-08 | 29.48 | 29.85 | 28.85 | 29.83 | 29.51 | qfq | 27,706,894 | 812,917,926 | 1.12% |
| 2025-09-05 | 28.69 | 29.63 | 28.38 | 29.50 | 29.18 | qfq | 25,037,564 | 726,797,885 | 3.33% |
| 2025-09-04 | 29.90 | 30.13 | 28.03 | 28.55 | 28.25 | qfq | 29,587,353 | 860,294,723 | -3.38% |
| 2025-09-03 | 30.46 | 30.80 | 29.31 | 29.55 | 29.23 | qfq | 27,421,469 | 824,704,206 | -2.51% |
| 2025-09-02 | 32.46 | 32.47 | 30.10 | 30.31 | 29.99 | qfq | 45,194,974 | 1,396,467,811 | -6.31% |
| 2025-09-01 | 32.80 | 32.80 | 31.61 | 32.35 | 32.00 | qfq | 36,258,829 | 1,166,884,884 | -0.34% |
| 2025-08-29 | 33.56 | 33.60 | 32.30 | 32.46 | 32.11 | qfq | 50,803,658 | 1,666,779,377 | -4.73% |
| 2025-08-28 | 33.50 | 34.31 | 32.16 | 34.07 | 33.71 | qfq | 79,317,019 | 2,653,402,476 | 2.59% |
| 2025-08-27 | 32.75 | 35.86 | 32.31 | 33.21 | 32.86 | qfq | 94,380,647 | 3,204,097,655 | 2.75% |
| 2025-08-26 | 31.50 | 33.15 | 31.18 | 32.32 | 31.97 | qfq | 56,626,369 | 1,836,432,033 | 2.02% |
| 2025-08-25 | 32.00 | 32.45 | 31.38 | 31.68 | 31.34 | qfq | 55,007,277 | 1,751,560,753 | 0.32% |
| 2025-08-22 | 29.55 | 32.61 | 29.54 | 31.58 | 31.24 | qfq | 70,036,032 | 2,184,193,087 | 6.12% |
| 2025-08-21 | 30.66 | 30.78 | 29.62 | 29.76 | 29.44 | qfq | 38,522,789 | 1,159,221,447 | -1.88% |
| 2025-08-20 | 29.50 | 30.33 | 29.03 | 30.33 | 30.01 | qfq | 43,376,469 | 1,292,946,113 | 1.92% |
| 2025-08-19 | 29.62 | 30.06 | 29.37 | 29.76 | 29.44 | qfq | 37,736,329 | 1,121,869,651 | -0.17% |
| 2025-08-18 | 28.34 | 30.21 | 28.34 | 29.81 | 29.49 | qfq | 57,305,375 | 1,685,178,123 | 5.19% |
| 2025-08-15 | 28.06 | 28.64 | 28.05 | 28.34 | 28.04 | qfq | 24,570,815 | 695,628,822 | 1.00% |
| 2025-08-14 | 29.10 | 29.10 | 27.84 | 28.06 | 27.76 | qfq | 38,495,697 | 1,095,491,062 | -3.34% |
| 2025-08-13 | 28.85 | 29.28 | 28.60 | 29.03 | 28.72 | qfq | 32,665,004 | 944,359,086 | 0.80% |
| 2025-08-12 | 28.81 | 29.08 | 28.50 | 28.80 | 28.49 | qfq | 24,450,418 | 703,230,251 | -0.41% |
| 2025-08-11 | 28.83 | 29.32 | 28.68 | 28.92 | 28.61 | qfq | 30,922,707 | 895,503,701 | 0.31% |
| 2025-08-08 | 29.44 | 29.68 | 28.82 | 28.83 | 28.52 | qfq | 36,675,902 | 1,069,237,061 | -2.30% |
| 2025-08-07 | 29.45 | 29.95 | 29.09 | 29.51 | 29.19 | qfq | 51,408,432 | 1,515,278,225 | -0.91% |
| 2025-08-06 | 28.70 | 30.17 | 28.50 | 29.78 | 29.46 | qfq | 80,228,297 | 2,361,016,225 | 3.22% |
| 2025-08-05 | 27.93 | 29.49 | 27.45 | 28.85 | 28.54 | qfq | 77,107,793 | 2,195,746,350 | 4.15% |
| 2025-08-04 | 26.79 | 27.88 | 26.78 | 27.70 | 27.40 | qfq | 36,531,739 | 1,000,788,997 | 2.14% |
| 2025-08-01 | 26.42 | 27.92 | 26.07 | 27.12 | 26.83 | qfq | 52,534,198 | 1,433,321,635 | 3.04% |
| 2025-07-31 | 26.32 | 27.36 | 26.23 | 26.32 | 26.04 | qfq | 33,711,392 | 905,207,080 | -0.60% |
| 2025-07-30 | 27.30 | 27.42 | 26.22 | 26.48 | 26.20 | qfq | 33,497,700 | 897,186,224 | -3.46% |
| 2025-07-29 | 27.23 | 27.60 | 27.01 | 27.43 | 27.14 | qfq | 28,819,742 | 786,606,592 | -0.40% |
| 2025-07-28 | 26.68 | 27.66 | 26.22 | 27.54 | 27.25 | qfq | 52,682,809 | 1,429,275,571 | 4.28% |
| 2025-07-25 | 26.20 | 26.49 | 26.12 | 26.41 | 26.13 | qfq | 16,818,983 | 441,996,776 | 0.53% |
| 2025-07-24 | 26.12 | 26.32 | 26.07 | 26.27 | 25.99 | qfq | 14,912,616 | 390,423,325 | 0.31% |
| 2025-07-23 | 26.39 | 26.55 | 26.08 | 26.19 | 25.91 | qfq | 21,464,976 | 563,365,436 | -1.73% |
| 2025-07-22 | 27.00 | 27.12 | 26.46 | 26.65 | 26.37 | qfq | 22,359,580 | 596,794,698 | -1.26% |
| 2025-07-21 | 26.60 | 27.16 | 26.41 | 26.99 | 26.70 | qfq | 24,352,334 | 655,416,946 | 1.66% |
| 2025-07-18 | 26.70 | 27.00 | 26.35 | 26.55 | 26.27 | qfq | 21,620,174 | 575,014,710 | -0.93% |
| 2025-07-17 | 26.58 | 26.96 | 26.24 | 26.80 | 26.51 | qfq | 22,287,341 | 594,399,566 | 1.48% |
| 2025-07-16 | 26.68 | 27.19 | 26.31 | 26.41 | 26.13 | qfq | 26,334,629 | 703,984,791 | -1.01% |
| 2025-07-15 | 26.15 | 26.69 | 26.07 | 26.68 | 26.39 | qfq | 27,023,182 | 715,008,393 | 2.34% |
| 2025-07-14 | 26.26 | 26.32 | 25.90 | 26.07 | 25.79 | qfq | 12,170,580 | 317,146,110 | -0.84% |
| 2025-07-11 | 26.08 | 26.40 | 25.72 | 26.29 | 26.01 | qfq | 17,104,086 | 447,130,158 | 0.84% |
| 2025-07-10 | 26.06 | 26.26 | 25.86 | 26.07 | 25.79 | qfq | 13,620,971 | 354,949,465 | -0.23% |
| 2025-07-09 | 26.70 | 26.74 | 26.08 | 26.13 | 25.85 | qfq | 21,406,081 | 564,696,634 | -2.39% |
| 2025-07-08 | 26.02 | 26.79 | 25.90 | 26.77 | 26.48 | qfq | 23,504,898 | 624,135,493 | 3.36% |
| 2025-07-07 | 26.22 | 26.27 | 25.60 | 25.90 | 25.62 | qfq | 13,704,480 | 354,768,105 | -1.18% |
| 2025-07-04 | 26.51 | 26.76 | 26.02 | 26.21 | 25.93 | qfq | 22,473,177 | 592,621,061 | -2.35% |
| 2025-07-03 | 26.79 | 27.20 | 26.60 | 26.84 | 26.21 | qfq | 20,602,144 | 553,761,830 | -0.15% |
| 2025-07-02 | 27.71 | 27.82 | 26.68 | 26.88 | 26.25 | qfq | 27,564,745 | 743,999,023 | -3.97% |
| 2025-07-01 | 28.36 | 28.46 | 27.82 | 27.99 | 27.33 | qfq | 37,849,370 | 1,062,884,634 | -2.24% |
| 2025-06-30 | 27.30 | 29.55 | 27.20 | 28.63 | 27.96 | qfq | 61,694,275 | 1,738,139,481 | 6.00% |
| 2025-06-27 | 26.48 | 27.50 | 26.14 | 27.01 | 26.37 | qfq | 45,505,251 | 1,231,821,497 | 2.70% |
| 2025-06-26 | 26.59 | 26.93 | 26.28 | 26.30 | 25.68 | qfq | 24,438,380 | 649,528,401 | -1.61% |
| 2025-06-25 | 26.39 | 26.86 | 26.25 | 26.73 | 26.10 | qfq | 28,631,610 | 760,331,802 | 1.60% |
| 2025-06-24 | 25.40 | 26.33 | 25.40 | 26.31 | 25.69 | qfq | 29,898,120 | 781,849,026 | 4.03% |
| 2025-06-23 | 24.68 | 25.34 | 24.65 | 25.29 | 24.69 | qfq | 14,122,493 | 354,257,780 | 1.12% |
| 2025-06-20 | 25.51 | 26.19 | 25.01 | 25.01 | 24.42 | qfq | 21,448,131 | 545,076,249 | -2.68% |
| 2025-06-19 | 25.80 | 26.60 | 25.51 | 25.70 | 25.10 | qfq | 25,375,038 | 659,828,251 | -0.50% |
| 2025-06-18 | 25.92 | 26.08 | 25.42 | 25.83 | 25.22 | qfq | 18,332,490 | 471,764,898 | -0.27% |
| 2025-06-17 | 25.70 | 26.37 | 25.26 | 25.90 | 25.29 | qfq | 22,856,044 | 589,245,901 | 0.82% |
| 2025-06-16 | 25.20 | 26.10 | 25.06 | 25.69 | 25.09 | qfq | 17,463,554 | 448,769,918 | 1.66% |
| 2025-06-13 | 26.00 | 26.00 | 25.10 | 25.27 | 24.68 | qfq | 22,265,158 | 565,870,670 | -3.07% |
| 2025-06-12 | 26.09 | 26.70 | 25.89 | 26.07 | 25.46 | qfq | 19,750,555 | 519,681,204 | -0.69% |
| 2025-06-11 | 26.20 | 27.07 | 26.00 | 26.25 | 25.63 | qfq | 22,860,380 | 605,667,222 | 0.77% |
| 2025-06-10 | 27.06 | 27.30 | 25.80 | 26.05 | 25.44 | qfq | 35,942,034 | 946,186,597 | -4.65% |
| 2025-06-09 | 26.38 | 28.24 | 26.38 | 27.32 | 26.68 | qfq | 43,143,998 | 1,179,627,390 | 3.80% |
| 2025-06-06 | 26.20 | 26.68 | 25.90 | 26.32 | 25.70 | qfq | 21,197,007 | 556,140,322 | 0.00% |
| 2025-06-05 | 25.71 | 26.55 | 25.41 | 26.32 | 25.70 | qfq | 26,865,442 | 700,468,403 | 2.57% |
| 2025-06-04 | 25.55 | 26.05 | 25.43 | 25.66 | 25.06 | qfq | 15,840,078 | 407,998,985 | 0.00% |
| 2025-06-03 | 25.69 | 26.24 | 25.57 | 25.66 | 25.06 | qfq | 17,646,095 | 456,394,483 | -1.38% |
| 2025-05-30 | 27.15 | 27.29 | 25.76 | 26.02 | 25.41 | qfq | 28,505,560 | 746,075,514 | -3.88% |
| 2025-05-29 | 25.91 | 27.09 | 25.90 | 27.07 | 26.43 | qfq | 31,819,612 | 845,296,789 | 5.33% |
| 2025-05-28 | 26.05 | 26.26 | 25.59 | 25.70 | 25.10 | qfq | 13,547,625 | 350,197,234 | -1.23% |
| 2025-05-27 | 26.70 | 26.73 | 25.85 | 26.02 | 25.41 | qfq | 16,111,256 | 420,410,836 | -2.62% |
| 2025-05-26 | 26.17 | 26.76 | 26.00 | 26.72 | 26.09 | qfq | 19,012,572 | 501,542,540 | 1.98% |
| 2025-05-23 | 27.02 | 27.13 | 26.14 | 26.20 | 25.58 | qfq | 23,450,343 | 623,835,776 | -3.50% |
| 2025-05-22 | 26.66 | 27.70 | 26.44 | 27.15 | 26.51 | qfq | 30,056,935 | 817,786,758 | 0.97% |
| 2025-05-21 | 27.56 | 27.56 | 26.69 | 26.89 | 26.26 | qfq | 18,996,535 | 511,541,922 | -1.97% |
| 2025-05-20 | 27.42 | 27.78 | 27.02 | 27.43 | 26.78 | qfq | 17,321,687 | 474,450,023 | -0.25% |
| 2025-05-19 | 27.61 | 27.86 | 26.85 | 27.50 | 26.85 | qfq | 25,232,449 | 688,134,003 | -1.36% |
| 2025-05-16 | 27.40 | 28.58 | 27.40 | 27.88 | 27.22 | qfq | 25,250,791 | 708,070,556 | 0.43% |
| 2025-05-15 | 28.87 | 28.87 | 27.68 | 27.76 | 27.11 | qfq | 32,349,408 | 904,417,845 | -4.28% |
| 2025-05-14 | 29.41 | 29.87 | 28.71 | 29.00 | 28.32 | qfq | 45,062,976 | 1,312,831,597 | -2.23% |
| 2025-05-13 | 29.64 | 30.29 | 29.14 | 29.66 | 28.96 | qfq | 55,065,619 | 1,633,828,538 | 1.16% |
| 2025-05-12 | 28.61 | 29.34 | 28.26 | 29.32 | 28.63 | qfq | 48,370,928 | 1,393,536,257 | 4.79% |
| 2025-05-09 | 29.30 | 29.50 | 27.95 | 27.98 | 27.32 | qfq | 49,852,868 | 1,417,787,231 | -6.30% |
| 2025-05-08 | 28.58 | 30.58 | 28.56 | 29.86 | 29.16 | qfq | 79,772,267 | 2,372,998,598 | 5.10% |
| 2025-05-07 | 29.24 | 29.50 | 27.88 | 28.41 | 27.74 | qfq | 57,372,785 | 1,627,024,299 | -1.01% |
| 2025-05-06 | 26.65 | 29.10 | 26.36 | 28.70 | 28.02 | qfq | 81,618,703 | 2,271,551,857 | 12.90% |
| 2025-04-30 | 23.96 | 25.61 | 23.85 | 25.42 | 24.82 | qfq | 42,588,558 | 1,061,232,385 | 3.12% |
| 2025-04-29 | 24.39 | 24.98 | 24.18 | 24.65 | 24.07 | qfq | 22,081,565 | 545,708,552 | 0.61% |
| 2025-04-28 | 25.00 | 25.28 | 24.38 | 24.50 | 23.92 | qfq | 20,968,038 | 516,469,067 | -1.53% |
| 2025-04-25 | 24.60 | 25.75 | 24.45 | 24.88 | 24.29 | qfq | 32,134,088 | 805,299,585 | 1.68% |
| 2025-04-24 | 25.29 | 25.34 | 24.38 | 24.47 | 23.89 | qfq | 23,766,464 | 587,194,401 | -2.94% |
| 2025-04-23 | 24.68 | 25.65 | 24.54 | 25.21 | 24.62 | qfq | 42,122,118 | 1,057,988,008 | 3.83% |
| 2025-04-22 | 25.23 | 25.28 | 24.27 | 24.28 | 23.71 | qfq | 29,304,603 | 719,233,500 | -3.34% |
| 2025-04-21 | 24.00 | 25.18 | 23.77 | 25.12 | 24.53 | qfq | 45,066,195 | 1,100,516,847 | -0.87% |
| 2025-04-18 | 25.23 | 25.57 | 25.12 | 25.34 | 24.74 | qfq | 19,325,808 | 489,826,687 | 0.56% |
| 2025-04-17 | 25.21 | 25.75 | 25.10 | 25.20 | 24.61 | qfq | 19,997,596 | 508,561,763 | -0.04% |
| 2025-04-16 | 25.89 | 26.06 | 24.80 | 25.21 | 24.62 | qfq | 26,722,178 | 677,128,139 | -3.41% |
| 2025-04-15 | 26.20 | 26.65 | 25.70 | 26.10 | 25.49 | qfq | 25,092,454 | 654,289,226 | -0.72% |
| 2025-04-14 | 26.28 | 26.98 | 26.12 | 26.29 | 25.67 | qfq | 38,994,812 | 1,032,609,633 | 2.30% |
| 2025-04-11 | 25.23 | 26.25 | 25.16 | 25.70 | 25.10 | qfq | 36,217,590 | 929,681,550 | 1.54% |
| 2025-04-10 | 25.74 | 26.86 | 25.30 | 25.31 | 24.71 | qfq | 60,601,717 | 1,571,558,275 | 5.11% |
| 2025-04-09 | 22.91 | 24.35 | 21.23 | 24.08 | 23.51 | qfq | 52,330,289 | 1,216,050,807 | 2.21% |
| 2025-04-08 | 23.50 | 24.38 | 22.85 | 23.56 | 23.01 | qfq | 50,522,047 | 1,194,673,630 | 1.33% |
| 2025-04-07 | 25.35 | 26.78 | 23.25 | 23.25 | 22.70 | qfq | 60,084,543 | 1,481,870,707 | -19.99% |
| 2025-04-03 | 30.89 | 31.44 | 28.85 | 29.06 | 28.38 | qfq | 60,293,228 | 1,804,802,058 | -8.85% |
| 2025-04-02 | 31.77 | 32.72 | 31.50 | 31.88 | 31.13 | qfq | 34,317,922 | 1,098,328,392 | 0.95% |
| 2025-04-01 | 32.30 | 32.45 | 31.30 | 31.58 | 30.84 | qfq | 31,540,317 | 1,001,000,322 | -2.41% |
| 2025-03-31 | 30.90 | 32.40 | 30.73 | 32.36 | 31.60 | qfq | 42,228,951 | 1,340,969,459 | 3.62% |
| 2025-03-28 | 31.50 | 32.47 | 31.05 | 31.23 | 30.49 | qfq | 23,966,793 | 758,075,288 | -0.26% |
| 2025-03-27 | 30.98 | 32.07 | 30.70 | 31.31 | 30.57 | qfq | 27,338,338 | 861,173,777 | 0.38% |
| 2025-03-26 | 31.00 | 31.84 | 30.98 | 31.19 | 30.46 | qfq | 24,424,022 | 767,657,767 | 1.66% |
| 2025-03-25 | 32.20 | 32.65 | 30.60 | 30.68 | 29.96 | qfq | 34,976,107 | 1,094,576,772 | -5.37% |
| 2025-03-24 | 32.88 | 33.42 | 31.44 | 32.42 | 31.66 | qfq | 42,549,471 | 1,374,703,562 | -1.01% |
| 2025-03-21 | 34.96 | 34.99 | 32.68 | 32.75 | 31.98 | qfq | 54,890,100 | 1,840,626,338 | -8.60% |
| 2025-03-20 | 35.39 | 36.80 | 34.99 | 35.83 | 34.99 | qfq | 66,286,106 | 2,378,763,612 | 2.64% |
| 2025-03-19 | 34.90 | 36.28 | 34.60 | 34.91 | 34.09 | qfq | 45,591,323 | 1,610,478,702 | -0.26% |
| 2025-03-18 | 34.20 | 35.80 | 33.64 | 35.00 | 34.18 | qfq | 55,666,269 | 1,948,117,339 | 3.40% |
| 2025-03-17 | 33.90 | 34.28 | 33.22 | 33.85 | 33.05 | qfq | 31,089,778 | 1,051,711,710 | -0.15% |
| 2025-03-14 | 32.38 | 34.11 | 32.06 | 33.90 | 33.10 | qfq | 40,950,511 | 1,372,465,043 | 3.86% |
| 2025-03-13 | 34.65 | 34.87 | 32.30 | 32.64 | 31.87 | qfq | 56,516,282 | 1,876,975,455 | -6.74% |
| 2025-03-12 | 34.60 | 35.86 | 34.15 | 35.00 | 34.18 | qfq | 44,185,755 | 1,548,616,903 | 2.04% |
| 2025-03-11 | 34.50 | 35.20 | 33.79 | 34.30 | 33.49 | qfq | 45,732,240 | 1,570,026,563 | -2.86% |
| 2025-03-10 | 35.23 | 36.72 | 34.50 | 35.31 | 34.48 | qfq | 44,707,879 | 1,589,830,959 | -0.76% |
| 2025-03-07 | 36.80 | 37.36 | 35.16 | 35.58 | 34.74 | qfq | 60,119,130 | 2,177,394,989 | -4.76% |
| 2025-03-06 | 35.00 | 38.76 | 34.96 | 37.36 | 36.48 | qfq | 93,214,364 | 3,449,378,893 | 5.69% |
| 2025-03-05 | 34.00 | 35.67 | 33.66 | 35.35 | 34.52 | qfq | 67,910,885 | 2,349,004,058 | 3.36% |
| 2025-03-04 | 33.38 | 34.55 | 33.01 | 34.20 | 33.39 | qfq | 58,353,664 | 1,989,456,784 | 2.67% |
| 2025-03-03 | 33.33 | 34.24 | 32.18 | 33.31 | 32.53 | qfq | 58,972,643 | 1,966,042,235 | -0.24% |
| 2025-02-28 | 34.70 | 34.87 | 33.04 | 33.39 | 32.60 | qfq | 54,297,348 | 1,831,666,905 | -3.78% |
| 2025-02-27 | 36.42 | 36.63 | 33.96 | 34.70 | 33.88 | qfq | 92,220,667 | 3,230,824,413 | -5.63% |
| 2025-02-26 | 36.56 | 37.68 | 36.11 | 36.77 | 35.90 | qfq | 69,667,371 | 2,562,751,696 | -1.08% |
| 2025-02-25 | 35.88 | 39.18 | 35.88 | 37.17 | 36.30 | qfq | 96,019,875 | 3,584,594,871 | 1.20% |
| 2025-02-24 | 38.64 | 39.20 | 36.20 | 36.73 | 35.87 | qfq | 118,415,190 | 4,473,532,020 | -2.96% |
| 2025-02-21 | 41.23 | 44.44 | 37.80 | 37.85 | 36.96 | qfq | 160,200,575 | 6,601,409,578 | -9.90% |
| 2025-02-20 | 41.21 | 42.80 | 39.36 | 42.01 | 41.02 | qfq | 132,703,297 | 5,414,839,171 | 1.97% |
| 2025-02-19 | 36.66 | 41.20 | 36.10 | 41.20 | 40.23 | qfq | 134,983,881 | 5,106,599,694 | 14.44% |
| 2025-02-18 | 35.98 | 37.50 | 35.15 | 36.00 | 35.15 | qfq | 88,172,738 | 3,192,645,428 | -1.69% |
| 2025-02-17 | 35.19 | 37.50 | 34.41 | 36.62 | 35.76 | qfq | 100,102,723 | 3,613,989,963 | 1.86% |
| 2025-02-14 | 37.93 | 38.30 | 35.60 | 35.95 | 35.10 | qfq | 103,421,626 | 3,826,749,177 | -3.10% |
| 2025-02-13 | 38.50 | 38.50 | 35.98 | 37.10 | 36.23 | qfq | 113,104,721 | 4,194,176,908 | -6.29% |
| 2025-02-12 | 37.20 | 41.48 | 36.44 | 39.59 | 38.66 | qfq | 126,653,493 | 4,902,247,468 | 8.17% |
| 2025-02-11 | 36.83 | 40.59 | 36.20 | 36.60 | 35.74 | qfq | 143,917,479 | 5,480,586,415 | 1.64% |
| 2025-02-10 | 36.97 | 37.31 | 34.90 | 36.01 | 35.16 | qfq | 112,218,748 | 4,009,903,052 | -0.80% |
| 2025-02-07 | 35.50 | 37.86 | 34.53 | 36.30 | 35.45 | qfq | 144,093,928 | 5,223,655,997 | 2.98% |
| 2025-02-06 | 29.48 | 36.74 | 29.36 | 35.25 | 34.42 | qfq | 163,081,414 | 5,545,501,259 | 15.12% |
| 2025-02-05 | 31.19 | 32.39 | 29.50 | 30.62 | 29.90 | qfq | 126,774,098 | 3,933,040,013 | 1.66% |
| 2025-01-27 | 30.35 | 32.28 | 29.67 | 30.12 | 29.41 | qfq | 125,912,716 | 3,866,825,452 | -0.76% |
| 2025-01-24 | 27.99 | 30.58 | 27.41 | 30.35 | 29.64 | qfq | 147,748,875 | 4,268,509,810 | 10.16% |
| 2025-01-23 | 28.73 | 29.46 | 27.00 | 27.55 | 26.90 | qfq | 137,172,178 | 3,850,974,179 | -1.96% |
| 2025-01-22 | 28.45 | 28.45 | 26.48 | 28.10 | 27.44 | qfq | 151,673,546 | 4,178,180,219 | -2.06% |
| 2025-01-21 | 27.01 | 28.69 | 27.01 | 28.69 | 28.01 | qfq | 133,245,056 | 3,773,428,830 | 19.99% |
| 2025-01-20 | 20.59 | 24.50 | 20.38 | 23.91 | 23.35 | qfq | 106,080,629 | 2,382,327,913 | 16.81% |
| 2025-01-17 | 19.64 | 20.76 | 19.47 | 20.47 | 19.99 | qfq | 44,029,115 | 888,061,778 | 3.49% |
| 2025-01-16 | 20.44 | 20.62 | 19.62 | 19.78 | 19.31 | qfq | 41,440,943 | 831,680,102 | -2.13% |
| 2025-01-15 | 19.63 | 21.18 | 19.51 | 20.21 | 19.73 | qfq | 59,690,016 | 1,215,864,584 | 2.95% |
| 2025-01-14 | 18.68 | 19.68 | 18.25 | 19.63 | 19.17 | qfq | 35,513,299 | 683,384,450 | 5.71% |
| 2025-01-13 | 18.45 | 19.06 | 18.19 | 18.57 | 18.13 | qfq | 25,746,234 | 478,911,098 | -2.11% |
| 2025-01-10 | 19.55 | 19.80 | 18.94 | 18.97 | 18.52 | qfq | 32,927,255 | 639,136,360 | -3.31% |
| 2025-01-09 | 18.68 | 20.64 | 18.67 | 19.62 | 19.16 | qfq | 53,984,158 | 1,072,010,426 | 4.47% |
| 2025-01-08 | 18.45 | 19.15 | 17.97 | 18.78 | 18.34 | qfq | 42,715,883 | 795,747,725 | 0.91% |
| 2025-01-07 | 17.75 | 18.88 | 17.58 | 18.61 | 18.17 | qfq | 37,188,951 | 681,371,275 | 4.85% |
| 2025-01-06 | 18.37 | 18.85 | 17.53 | 17.75 | 17.33 | qfq | 31,982,927 | 580,587,309 | -2.37% |
| 2025-01-03 | 19.30 | 19.48 | 18.12 | 18.18 | 17.75 | qfq | 32,453,493 | 608,927,892 | -5.41% |
| 2025-01-02 | 20.03 | 20.15 | 18.99 | 19.22 | 18.77 | qfq | 38,352,040 | 749,752,188 | -4.62% |
| 2024-12-31 | 21.35 | 21.43 | 20.13 | 20.15 | 19.68 | qfq | 43,613,887 | 898,153,134 | -5.53% |
| 2024-12-30 | 21.66 | 21.95 | 20.90 | 21.33 | 20.83 | qfq | 33,354,402 | 713,463,071 | -1.39% |
| 2024-12-27 | 22.38 | 22.48 | 21.39 | 21.63 | 21.12 | qfq | 48,965,020 | 1,072,525,892 | -3.35% |
| 2024-12-26 | 20.83 | 22.75 | 20.65 | 22.38 | 21.85 | qfq | 65,422,062 | 1,431,313,182 | 6.27% |
| 2024-12-25 | 20.99 | 22.60 | 20.90 | 21.06 | 20.56 | qfq | 55,122,630 | 1,187,930,378 | 0.86% |
| 2024-12-24 | 21.21 | 21.53 | 20.25 | 20.88 | 20.39 | qfq | 47,654,144 | 986,168,342 | -1.56% |
| 2024-12-23 | 21.99 | 22.47 | 21.13 | 21.21 | 20.71 | qfq | 59,766,049 | 1,301,050,522 | -2.21% |
| 2024-12-20 | 20.72 | 22.25 | 20.51 | 21.69 | 21.18 | qfq | 87,246,567 | 1,883,547,299 | 1.26% |
| 2024-12-19 | 18.49 | 21.69 | 18.44 | 21.42 | 20.92 | qfq | 102,389,833 | 2,086,818,982 | 14.30% |
| 2024-12-18 | 18.08 | 18.94 | 17.83 | 18.74 | 18.30 | qfq | 27,958,756 | 517,306,848 | 3.36% |
| 2024-12-17 | 18.34 | 18.88 | 18.05 | 18.13 | 17.70 | qfq | 28,025,920 | 516,950,173 | -1.15% |
| 2024-12-16 | 18.65 | 18.73 | 18.16 | 18.34 | 17.91 | qfq | 25,795,909 | 474,476,485 | -2.39% |
| 2024-12-13 | 18.87 | 19.32 | 18.73 | 18.79 | 18.35 | qfq | 32,961,252 | 624,487,215 | -1.57% |
| 2024-12-12 | 19.59 | 20.15 | 18.90 | 19.09 | 18.64 | qfq | 49,255,000 | 953,070,767 | -1.80% |
| 2024-12-11 | 18.11 | 19.92 | 18.11 | 19.44 | 18.98 | qfq | 70,126,917 | 1,352,130,748 | 6.87% |
| 2024-12-10 | 18.98 | 18.99 | 18.13 | 18.19 | 17.76 | qfq | 44,080,977 | 815,436,499 | 0.17% |
| 2024-12-09 | 17.33 | 18.30 | 17.33 | 18.16 | 17.73 | qfq | 45,734,590 | 822,471,240 | 4.43% |
| 2024-12-06 | 17.18 | 17.55 | 16.96 | 17.39 | 16.98 | qfq | 28,935,545 | 500,151,526 | 0.52% |
| 2024-12-05 | 16.64 | 17.60 | 16.60 | 17.30 | 16.89 | qfq | 31,568,033 | 543,939,876 | 3.78% |
| 2024-12-04 | 17.13 | 17.13 | 16.58 | 16.67 | 16.28 | qfq | 18,993,049 | 318,816,175 | -2.46% |
| 2024-12-03 | 17.10 | 17.21 | 16.85 | 17.09 | 16.69 | qfq | 19,095,147 | 325,406,137 | -0.06% |
| 2024-12-02 | 17.05 | 17.24 | 16.81 | 17.10 | 16.70 | qfq | 22,293,026 | 380,383,230 | 1.06% |
| 2024-11-29 | 16.56 | 17.24 | 16.42 | 16.92 | 16.52 | qfq | 25,975,213 | 438,401,803 | 1.93% |
| 2024-11-28 | 16.96 | 17.03 | 16.55 | 16.60 | 16.21 | qfq | 19,932,662 | 334,253,621 | -1.89% |
| 2024-11-27 | 16.40 | 16.93 | 15.99 | 16.92 | 16.52 | qfq | 25,950,831 | 427,329,593 | 1.93% |
| 2024-11-26 | 16.85 | 17.24 | 16.56 | 16.60 | 16.21 | qfq | 23,457,534 | 396,468,832 | 0.48% |
| 2024-11-25 | 16.68 | 16.86 | 16.05 | 16.52 | 16.13 | qfq | 22,048,661 | 361,532,725 | -0.54% |
| 2024-11-22 | 17.71 | 17.84 | 16.57 | 16.61 | 16.22 | qfq | 31,066,726 | 534,124,114 | -6.69% |
| 2024-11-21 | 17.91 | 18.09 | 17.52 | 17.80 | 17.38 | qfq | 22,448,575 | 400,052,218 | -1.55% |
| 2024-11-20 | 17.71 | 18.23 | 17.68 | 18.08 | 17.65 | qfq | 28,287,643 | 509,321,628 | 1.57% |
| 2024-11-19 | 17.41 | 17.86 | 17.13 | 17.80 | 17.38 | qfq | 23,734,337 | 415,574,565 | 3.19% |
| 2024-11-18 | 17.73 | 18.07 | 16.88 | 17.25 | 16.84 | qfq | 38,828,200 | 675,787,930 | -3.09% |
| 2024-11-15 | 17.97 | 18.75 | 17.70 | 17.80 | 17.38 | qfq | 33,159,111 | 603,861,111 | -0.95% |
| 2024-11-14 | 18.60 | 18.68 | 17.91 | 17.97 | 17.55 | qfq | 22,936,545 | 419,273,203 | -3.85% |
| 2024-11-13 | 18.52 | 18.76 | 18.17 | 18.69 | 18.25 | qfq | 26,525,528 | 490,768,940 | 0.21% |
| 2024-11-12 | 19.01 | 19.32 | 18.39 | 18.65 | 18.21 | qfq | 41,281,104 | 777,649,748 | -2.41% |
| 2024-11-11 | 18.88 | 19.20 | 18.56 | 19.11 | 18.66 | qfq | 43,600,294 | 826,729,194 | 2.19% |
| 2024-11-08 | 18.78 | 19.35 | 18.55 | 18.70 | 18.26 | qfq | 43,787,833 | 827,827,311 | 0.65% |
| 2024-11-07 | 18.48 | 18.98 | 18.32 | 18.58 | 18.14 | qfq | 48,198,049 | 892,463,414 | -1.06% |
| 2024-11-06 | 18.24 | 19.66 | 17.88 | 18.78 | 18.34 | qfq | 84,123,499 | 1,582,673,273 | 3.41% |
| 2024-11-05 | 17.52 | 18.33 | 17.12 | 18.16 | 17.73 | qfq | 71,934,461 | 1,284,704,938 | 3.83% |
| 2024-11-04 | 15.52 | 17.68 | 15.52 | 17.49 | 17.08 | qfq | 71,635,380 | 1,217,879,440 | 12.84% |
| 2024-11-01 | 16.36 | 16.44 | 15.47 | 15.50 | 15.14 | qfq | 37,961,214 | 600,766,995 | -5.43% |
| 2024-10-31 | 16.28 | 16.65 | 16.00 | 16.39 | 16.00 | qfq | 34,807,624 | 570,888,582 | 0.31% |
| 2024-10-30 | 16.40 | 16.80 | 16.02 | 16.34 | 15.96 | qfq | 41,773,328 | 685,537,065 | -0.97% |
| 2024-10-29 | 16.76 | 17.30 | 16.45 | 16.50 | 16.11 | qfq | 62,616,178 | 1,050,163,406 | 1.85% |
| 2024-10-28 | 16.34 | 16.37 | 15.81 | 16.20 | 15.82 | qfq | 37,164,027 | 596,475,037 | -1.76% |
| 2024-10-25 | 15.73 | 16.59 | 15.65 | 16.49 | 16.10 | qfq | 49,373,202 | 799,211,580 | 5.17% |
| 2024-10-24 | 15.80 | 16.10 | 15.36 | 15.68 | 15.31 | qfq | 29,951,236 | 469,469,491 | -0.95% |
| 2024-10-23 | 15.50 | 16.31 | 15.31 | 15.83 | 15.46 | qfq | 44,252,614 | 699,308,394 | 2.66% |
| 2024-10-22 | 15.65 | 15.75 | 15.14 | 15.42 | 15.06 | qfq | 33,081,436 | 509,773,613 | -1.34% |
| 2024-10-21 | 15.35 | 15.96 | 15.04 | 15.63 | 15.26 | qfq | 50,554,883 | 786,473,617 | 4.13% |
| 2024-10-18 | 13.87 | 15.53 | 13.87 | 15.01 | 14.66 | qfq | 50,586,035 | 740,709,353 | 8.22% |
| 2024-10-17 | 14.00 | 14.25 | 13.86 | 13.87 | 13.54 | qfq | 25,129,664 | 353,565,253 | 0.43% |
| 2024-10-16 | 13.72 | 14.10 | 13.63 | 13.81 | 13.48 | qfq | 21,814,670 | 301,755,178 | -1.57% |
| 2024-10-15 | 14.12 | 14.66 | 13.99 | 14.03 | 13.70 | qfq | 31,754,648 | 454,536,442 | -1.54% |
| 2024-10-14 | 13.77 | 14.35 | 13.39 | 14.25 | 13.91 | qfq | 32,953,126 | 459,183,953 | 3.41% |
| 2024-10-11 | 14.69 | 14.90 | 13.50 | 13.78 | 13.46 | qfq | 39,720,983 | 559,391,527 | -7.27% |
| 2024-10-10 | 15.40 | 15.75 | 14.76 | 14.86 | 14.51 | qfq | 42,105,124 | 641,175,539 | -1.85% |
| 2024-10-09 | 16.70 | 16.70 | 15.00 | 15.14 | 14.78 | qfq | 74,882,283 | 1,194,153,150 | -14.46% |
| 2024-10-08 | 17.80 | 17.81 | 15.71 | 17.70 | 17.28 | qfq | 87,097,287 | 1,473,398,450 | 19.19% |
| 2024-09-30 | 13.39 | 14.98 | 13.17 | 14.85 | 14.50 | qfq | 72,640,849 | 1,015,022,517 | 17.67% |
| 2024-09-27 | 12.03 | 12.77 | 11.81 | 12.62 | 12.32 | qfq | 52,867,657 | 648,709,584 | 7.68% |
| 2024-09-26 | 11.08 | 11.73 | 11.05 | 11.72 | 11.44 | qfq | 36,325,959 | 414,110,901 | 5.30% |
| 2024-09-25 | 11.20 | 11.47 | 11.10 | 11.13 | 10.87 | qfq | 31,460,018 | 354,564,417 | 0.54% |
| 2024-09-24 | 10.57 | 11.08 | 10.47 | 11.07 | 10.81 | qfq | 29,745,204 | 321,711,071 | 3.94% |
| 2024-09-23 | 10.45 | 10.85 | 10.41 | 10.65 | 10.40 | qfq | 19,745,295 | 211,161,570 | 1.82% |
| 2024-09-20 | 10.41 | 10.50 | 10.35 | 10.46 | 10.21 | qfq | 11,142,610 | 116,173,031 | 0.77% |
| 2024-09-19 | 10.24 | 10.53 | 10.12 | 10.38 | 10.14 | qfq | 14,652,167 | 151,543,220 | 1.96% |
| 2024-09-18 | 10.25 | 10.32 | 10.03 | 10.18 | 9.94 | qfq | 10,114,208 | 102,648,506 | -0.68% |
| 2024-09-13 | 10.48 | 10.53 | 10.24 | 10.25 | 10.01 | qfq | 13,907,764 | 144,149,419 | -2.19% |
| 2024-09-12 | 10.85 | 11.05 | 10.46 | 10.48 | 10.23 | qfq | 15,751,019 | 167,710,337 | -0.47% |
| 2024-09-11 | 10.57 | 10.65 | 10.47 | 10.53 | 10.28 | qfq | 7,893,691 | 83,259,012 | -0.75% |
| 2024-09-10 | 10.53 | 10.70 | 10.27 | 10.61 | 10.36 | qfq | 11,878,252 | 124,236,420 | 1.53% |
| 2024-09-09 | 10.57 | 10.64 | 10.38 | 10.45 | 10.20 | qfq | 11,543,620 | 120,770,662 | -1.88% |
| 2024-09-06 | 10.97 | 10.98 | 10.63 | 10.65 | 10.40 | qfq | 12,606,700 | 135,344,036 | -2.47% |
| 2024-09-05 | 10.75 | 11.06 | 10.73 | 10.92 | 10.66 | qfq | 14,792,400 | 161,495,155 | 1.87% |
| 2024-09-04 | 10.70 | 10.88 | 10.66 | 10.72 | 10.47 | qfq | 11,518,415 | 124,067,347 | -1.02% |
| 2024-09-03 | 10.56 | 10.84 | 10.49 | 10.83 | 10.58 | qfq | 16,186,366 | 173,345,544 | 2.56% |
| 2024-09-02 | 11.05 | 11.15 | 10.56 | 10.56 | 10.31 | qfq | 22,440,258 | 242,021,433 | -5.12% |
| 2024-08-30 | 10.77 | 11.30 | 10.73 | 11.13 | 10.87 | qfq | 26,861,858 | 299,205,912 | 2.68% |
| 2024-08-29 | 10.47 | 10.94 | 10.26 | 10.84 | 10.58 | qfq | 25,723,466 | 274,282,976 | 0.18% |
| 2024-08-28 | 10.74 | 10.84 | 10.55 | 10.82 | 10.57 | qfq | 15,538,061 | 166,005,808 | 0.93% |
| 2024-08-27 | 10.93 | 10.98 | 10.70 | 10.72 | 10.47 | qfq | 13,235,336 | 143,015,432 | -2.46% |
| 2024-08-26 | 11.10 | 11.21 | 10.91 | 10.99 | 10.73 | qfq | 11,853,460 | 130,875,195 | -1.17% |
| 2024-08-23 | 10.97 | 11.18 | 10.95 | 11.12 | 10.86 | qfq | 13,018,881 | 144,391,419 | 0.63% |
| 2024-08-22 | 11.32 | 11.36 | 10.99 | 11.05 | 10.79 | qfq | 13,652,351 | 151,818,710 | -2.30% |
| 2024-08-21 | 11.31 | 11.46 | 11.28 | 11.31 | 11.04 | qfq | 10,484,816 | 119,077,676 | -0.44% |
| 2024-08-20 | 11.67 | 11.74 | 11.32 | 11.36 | 11.09 | qfq | 13,928,361 | 159,288,089 | -2.66% |
| 2024-08-19 | 11.60 | 11.87 | 11.50 | 11.67 | 11.40 | qfq | 17,638,147 | 206,373,412 | 0.78% |
| 2024-08-16 | 11.57 | 11.73 | 11.56 | 11.58 | 11.31 | qfq | 15,795,540 | 183,866,117 | 0.35% |
| 2024-08-15 | 11.41 | 11.72 | 11.30 | 11.54 | 11.27 | qfq | 14,964,529 | 173,009,107 | 0.70% |
| 2024-08-14 | 11.55 | 11.59 | 11.42 | 11.46 | 11.19 | qfq | 9,042,160 | 103,810,070 | -0.78% |
| 2024-08-13 | 11.47 | 11.63 | 11.34 | 11.55 | 11.28 | qfq | 12,315,563 | 141,449,530 | 0.70% |
| 2024-08-12 | 11.65 | 11.71 | 11.43 | 11.47 | 11.20 | qfq | 17,550,620 | 202,453,737 | -2.38% |
| 2024-08-09 | 11.99 | 12.07 | 11.73 | 11.75 | 11.47 | qfq | 15,990,799 | 190,009,960 | -1.26% |
| 2024-08-08 | 12.07 | 12.10 | 11.75 | 11.90 | 11.62 | qfq | 19,083,566 | 227,213,522 | -1.82% |
| 2024-08-07 | 12.01 | 12.28 | 11.96 | 12.12 | 11.83 | qfq | 20,105,881 | 243,814,309 | 0.50% |
| 2024-08-06 | 11.99 | 12.10 | 11.80 | 12.06 | 11.78 | qfq | 21,997,130 | 262,737,438 | 2.46% |
| 2024-08-05 | 12.16 | 12.35 | 11.76 | 11.77 | 11.49 | qfq | 28,492,254 | 343,676,687 | -4.00% |
| 2024-08-02 | 12.75 | 12.80 | 12.21 | 12.26 | 11.97 | qfq | 33,117,817 | 414,084,492 | -4.44% |
| 2024-08-01 | 12.86 | 13.14 | 12.53 | 12.83 | 12.53 | qfq | 47,030,861 | 601,670,777 | 3.05% |
| 2024-07-31 | 11.97 | 12.58 | 11.72 | 12.45 | 12.16 | qfq | 51,411,272 | 627,610,287 | 4.18% |
| 2024-07-30 | 11.86 | 12.17 | 11.85 | 11.95 | 11.67 | qfq | 45,021,865 | 538,102,075 | -1.40% |
| 2024-07-29 | 13.86 | 13.86 | 12.06 | 12.12 | 11.83 | qfq | 86,906,430 | 1,082,316,145 | -19.58% |
| 2024-07-26 | 14.95 | 15.22 | 14.90 | 15.07 | 14.72 | qfq | 14,947,130 | 225,009,970 | 1.34% |
| 2024-07-25 | 15.05 | 15.23 | 14.78 | 14.87 | 14.52 | qfq | 17,372,985 | 259,974,158 | -2.17% |
| 2024-07-24 | 15.50 | 15.73 | 15.16 | 15.20 | 14.84 | qfq | 20,929,172 | 322,554,502 | -2.25% |
| 2024-07-23 | 16.23 | 16.27 | 15.53 | 15.55 | 15.18 | qfq | 21,738,178 | 344,075,073 | -3.89% |
| 2024-07-22 | 16.37 | 16.51 | 16.07 | 16.18 | 15.80 | qfq | 15,998,348 | 259,567,728 | -1.28% |
| 2024-07-19 | 16.15 | 16.71 | 16.12 | 16.39 | 16.00 | qfq | 18,016,126 | 296,416,631 | 0.55% |
| 2024-07-18 | 16.66 | 16.67 | 15.82 | 16.30 | 15.92 | qfq | 25,162,155 | 406,728,937 | -2.98% |
| 2024-07-17 | 17.34 | 17.36 | 16.79 | 16.80 | 16.40 | qfq | 18,909,117 | 321,876,838 | -3.17% |
| 2024-07-16 | 16.84 | 17.45 | 16.70 | 17.35 | 16.94 | qfq | 25,051,277 | 429,432,989 | 2.97% |
| 2024-07-15 | 17.20 | 17.26 | 16.75 | 16.85 | 16.45 | qfq | 16,633,205 | 281,828,784 | -2.15% |
| 2024-07-12 | 17.11 | 17.27 | 16.84 | 17.22 | 16.81 | qfq | 19,757,374 | 337,031,620 | -0.86% |
| 2024-07-11 | 17.33 | 17.43 | 16.90 | 17.37 | 16.96 | qfq | 31,921,188 | 549,634,499 | 1.82% |
| 2024-07-10 | 16.57 | 17.39 | 16.45 | 17.06 | 16.66 | qfq | 36,833,572 | 626,861,380 | 3.14% |
| 2024-07-09 | 15.50 | 16.57 | 15.33 | 16.54 | 16.15 | qfq | 28,602,944 | 459,801,121 | 7.06% |
| 2024-07-08 | 15.93 | 15.96 | 15.39 | 15.45 | 15.09 | qfq | 18,346,780 | 285,785,608 | -3.56% |
| 2024-07-05 | 15.92 | 16.14 | 15.51 | 16.02 | 15.64 | qfq | 18,820,085 | 297,339,391 | 0.44% |
| 2024-07-04 | 16.55 | 16.76 | 15.93 | 15.95 | 15.57 | qfq | 22,256,617 | 363,195,466 | -2.57% |
| 2024-07-03 | 16.45 | 16.67 | 16.12 | 16.37 | 15.98 | qfq | 12,746,342 | 208,791,700 | -0.55% |
| 2024-07-02 | 17.02 | 17.18 | 16.39 | 16.46 | 16.07 | qfq | 23,313,422 | 389,529,781 | -3.74% |
| 2024-07-01 | 17.09 | 17.23 | 16.56 | 17.10 | 16.70 | qfq | 23,838,394 | 402,543,643 | 0.00% |
| 2024-06-28 | 16.20 | 17.55 | 16.18 | 17.10 | 16.70 | qfq | 34,241,734 | 585,949,037 | 5.30% |
| 2024-06-27 | 16.50 | 16.66 | 16.22 | 16.24 | 15.86 | qfq | 13,773,431 | 225,795,988 | -2.23% |
| 2024-06-26 | 15.95 | 16.68 | 15.81 | 16.61 | 16.22 | qfq | 16,863,083 | 274,118,979 | 3.88% |
| 2024-06-25 | 16.45 | 16.49 | 15.78 | 15.99 | 15.61 | qfq | 16,880,734 | 271,645,562 | -2.08% |
| 2024-06-24 | 17.10 | 17.16 | 16.28 | 16.33 | 15.95 | qfq | 19,938,590 | 333,531,929 | -5.11% |
| 2024-06-21 | 16.90 | 17.36 | 16.77 | 17.21 | 16.80 | qfq | 18,973,516 | 324,890,600 | 1.47% |
| 2024-06-20 | 17.35 | 17.62 | 16.93 | 16.96 | 16.56 | qfq | 21,293,389 | 366,681,574 | -2.02% |
| 2024-06-19 | 17.87 | 17.97 | 17.28 | 17.31 | 16.90 | qfq | 27,815,329 | 486,721,450 | -2.15% |
| 2024-06-18 | 17.30 | 17.75 | 17.18 | 17.69 | 17.27 | qfq | 28,312,047 | 496,841,744 | 2.37% |
| 2024-06-17 | 17.02 | 17.50 | 16.96 | 17.28 | 16.87 | qfq | 21,583,185 | 372,949,622 | 1.53% |
| 2024-06-14 | 16.87 | 17.20 | 16.63 | 17.02 | 16.62 | qfq | 17,435,420 | 294,910,021 | 0.71% |
| 2024-06-13 | 16.59 | 17.15 | 16.51 | 16.90 | 16.50 | qfq | 26,523,661 | 448,602,239 | 2.49% |
| 2024-06-12 | 16.36 | 16.76 | 16.27 | 16.49 | 16.10 | qfq | 15,837,041 | 262,138,917 | 0.92% |
| 2024-06-11 | 15.89 | 16.36 | 15.62 | 16.34 | 15.96 | qfq | 15,286,740 | 245,539,085 | 1.49% |
| 2024-06-07 | 16.58 | 16.63 | 15.78 | 16.10 | 15.72 | qfq | 22,606,025 | 364,057,818 | -1.89% |
| 2024-06-06 | 16.84 | 16.97 | 16.30 | 16.41 | 16.02 | qfq | 24,949,429 | 414,606,780 | -1.91% |
| 2024-06-05 | 16.90 | 17.50 | 16.70 | 16.73 | 16.34 | qfq | 30,386,734 | 520,253,135 | 0.60% |
| 2024-06-04 | 16.70 | 16.79 | 16.29 | 16.63 | 16.24 | qfq | 19,426,751 | 320,112,402 | -0.54% |
| 2024-06-03 | 16.66 | 16.96 | 16.36 | 16.72 | 16.33 | qfq | 19,937,135 | 332,610,194 | 0.97% |
| 2024-05-31 | 16.00 | 17.18 | 15.99 | 16.56 | 16.17 | qfq | 27,265,626 | 455,908,532 | 3.82% |
| 2024-05-30 | 15.77 | 16.09 | 15.53 | 15.95 | 15.57 | qfq | 10,602,063 | 168,120,775 | 0.44% |
| 2024-05-29 | 15.90 | 16.08 | 15.79 | 15.88 | 15.51 | qfq | 10,824,797 | 172,204,181 | 0.38% |
| 2024-05-28 | 16.36 | 16.38 | 15.77 | 15.82 | 15.45 | qfq | 18,539,073 | 296,901,170 | -3.83% |
| 2024-05-27 | 16.37 | 16.51 | 15.92 | 16.45 | 16.06 | qfq | 14,573,769 | 236,535,517 | 0.98% |
| 2024-05-24 | 16.84 | 16.99 | 16.24 | 16.29 | 15.91 | qfq | 21,664,382 | 357,911,796 | -3.15% |
| 2024-05-23 | 17.25 | 17.31 | 16.76 | 16.82 | 16.42 | qfq | 19,498,862 | 330,965,270 | -3.00% |
| 2024-05-22 | 17.06 | 17.36 | 16.95 | 17.34 | 16.93 | qfq | 20,495,891 | 353,923,849 | 1.70% |
| 2024-05-21 | 17.28 | 17.29 | 16.91 | 17.05 | 16.65 | qfq | 15,178,954 | 258,936,047 | -1.27% |
| 2024-05-20 | 16.97 | 17.31 | 16.83 | 17.27 | 16.86 | qfq | 18,518,364 | 317,550,559 | 1.53% |
| 2024-05-17 | 16.95 | 17.07 | 16.77 | 17.01 | 16.61 | qfq | 13,436,779 | 227,456,167 | 0.83% |
| 2024-05-16 | 16.91 | 17.15 | 16.77 | 16.87 | 16.47 | qfq | 12,829,236 | 217,662,990 | 0.84% |
| 2024-05-15 | 16.87 | 17.22 | 16.68 | 16.73 | 16.34 | qfq | 14,646,317 | 247,880,065 | -1.59% |
| 2024-05-14 | 17.05 | 17.40 | 16.97 | 17.00 | 16.60 | qfq | 14,845,187 | 253,856,490 | -0.41% |
| 2024-05-13 | 17.00 | 17.21 | 16.78 | 17.07 | 16.67 | qfq | 18,659,373 | 317,661,121 | -0.64% |
| 2024-05-10 | 17.20 | 17.57 | 16.70 | 17.18 | 16.78 | qfq | 32,460,494 | 555,418,793 | 0.59% |
| 2024-05-09 | 17.09 | 17.23 | 16.92 | 17.08 | 16.68 | qfq | 20,937,627 | 357,812,611 | 0.18% |
| 2024-05-08 | 17.68 | 17.70 | 16.97 | 17.05 | 16.65 | qfq | 24,311,269 | 418,022,247 | -3.13% |
| 2024-05-07 | 17.84 | 17.84 | 17.45 | 17.60 | 17.19 | qfq | 24,801,516 | 437,518,861 | -1.35% |
| 2024-05-06 | 17.52 | 18.24 | 17.31 | 17.84 | 17.42 | qfq | 39,071,126 | 697,583,541 | 2.94% |
| 2024-04-30 | 17.33 | 17.76 | 17.21 | 17.33 | 16.92 | qfq | 29,846,743 | 520,667,205 | 0.17% |
| 2024-04-29 | 16.60 | 17.88 | 16.40 | 17.30 | 16.89 | qfq | 54,169,917 | 930,587,127 | 6.59% |
| 2024-04-26 | 15.66 | 16.25 | 15.62 | 16.23 | 15.48 | qfq | 22,173,993 | 356,082,129 | 3.44% |
| 2024-04-25 | 15.65 | 15.95 | 15.49 | 15.69 | 14.96 | qfq | 13,498,553 | 212,507,984 | -0.19% |
| 2024-04-24 | 15.33 | 15.74 | 15.18 | 15.72 | 14.99 | qfq | 15,621,098 | 243,019,950 | 2.81% |
| 2024-04-23 | 15.31 | 15.54 | 15.13 | 15.29 | 14.58 | qfq | 13,030,095 | 199,675,296 | 0.92% |
| 2024-04-22 | 14.87 | 15.24 | 14.53 | 15.15 | 14.45 | qfq | 11,204,387 | 167,814,774 | 0.13% |
| 2024-04-19 | 15.31 | 15.41 | 14.92 | 15.13 | 14.43 | qfq | 13,641,330 | 206,566,600 | -2.13% |
| 2024-04-18 | 15.23 | 15.80 | 14.94 | 15.46 | 14.74 | qfq | 18,329,592 | 282,969,047 | 0.52% |
| 2024-04-17 | 14.77 | 15.41 | 14.75 | 15.38 | 14.67 | qfq | 17,932,214 | 271,200,821 | 6.73% |
| 2024-04-16 | 15.20 | 15.54 | 14.38 | 14.41 | 13.74 | qfq | 20,639,966 | 304,287,466 | -6.43% |
| 2024-04-15 | 15.35 | 15.88 | 15.05 | 15.40 | 14.69 | qfq | 19,058,321 | 294,687,944 | 0.13% |
| 2024-04-12 | 15.47 | 15.77 | 15.34 | 15.38 | 14.67 | qfq | 16,499,020 | 256,680,323 | -0.84% |
| 2024-04-11 | 15.30 | 15.88 | 15.22 | 15.51 | 14.79 | qfq | 14,604,745 | 228,546,849 | 0.71% |
| 2024-04-10 | 15.93 | 15.93 | 15.17 | 15.40 | 14.69 | qfq | 17,454,125 | 270,270,203 | -3.69% |
| 2024-04-09 | 15.66 | 16.08 | 15.63 | 15.99 | 15.25 | qfq | 17,759,103 | 281,695,703 | 2.83% |
| 2024-04-08 | 16.03 | 16.17 | 15.51 | 15.55 | 14.83 | qfq | 22,432,064 | 353,841,423 | -3.95% |
| 2024-04-03 | 17.12 | 17.25 | 16.10 | 16.19 | 15.44 | qfq | 31,840,716 | 522,222,513 | -6.09% |
| 2024-04-02 | 17.62 | 17.75 | 17.11 | 17.24 | 16.44 | qfq | 30,226,960 | 523,198,904 | -3.69% |
| 2024-04-01 | 17.40 | 17.91 | 17.06 | 17.90 | 17.07 | qfq | 42,075,992 | 735,048,153 | 3.41% |
| 2024-03-29 | 16.01 | 17.36 | 15.85 | 17.31 | 16.51 | qfq | 38,806,651 | 642,643,023 | 11.68% |
| 2024-03-28 | 15.24 | 15.79 | 15.17 | 15.50 | 14.78 | qfq | 15,988,032 | 247,653,307 | 2.31% |
| 2024-03-27 | 16.41 | 16.46 | 15.11 | 15.15 | 14.45 | qfq | 19,778,088 | 307,921,357 | -6.60% |
| 2024-03-26 | 16.86 | 17.03 | 16.05 | 16.22 | 15.47 | qfq | 21,534,718 | 354,163,580 | -2.99% |
| 2024-03-25 | 17.20 | 17.40 | 16.70 | 16.72 | 15.95 | qfq | 13,490,259 | 230,205,488 | -3.41% |
| 2024-03-22 | 17.35 | 17.59 | 17.05 | 17.31 | 16.51 | qfq | 14,600,024 | 252,789,706 | -0.69% |
| 2024-03-21 | 17.40 | 17.78 | 17.36 | 17.43 | 16.62 | qfq | 16,354,593 | 286,809,029 | 0.00% |
| 2024-03-20 | 17.46 | 17.54 | 17.15 | 17.43 | 16.62 | qfq | 13,590,344 | 236,031,495 | -0.23% |
| 2024-03-19 | 17.22 | 17.77 | 17.09 | 17.47 | 16.66 | qfq | 21,746,154 | 380,138,201 | 0.69% |
| 2024-03-18 | 17.21 | 17.38 | 16.96 | 17.35 | 16.55 | qfq | 16,564,219 | 285,127,521 | 1.46% |
| 2024-03-15 | 16.88 | 17.12 | 16.65 | 17.10 | 16.31 | qfq | 12,642,531 | 213,283,733 | 1.30% |
| 2024-03-14 | 17.09 | 17.33 | 16.61 | 16.88 | 16.10 | qfq | 17,590,256 | 297,880,562 | -2.09% |
| 2024-03-13 | 17.29 | 17.53 | 17.03 | 17.24 | 16.44 | qfq | 17,153,100 | 296,205,471 | 0.58% |
| 2024-03-12 | 17.08 | 17.27 | 16.88 | 17.14 | 16.35 | qfq | 17,353,437 | 296,754,451 | 0.06% |
| 2024-03-11 | 16.90 | 17.13 | 16.70 | 17.13 | 16.34 | qfq | 16,042,300 | 270,681,187 | -0.17% |
| 2024-03-08 | 16.40 | 17.32 | 16.28 | 17.16 | 16.37 | qfq | 21,285,177 | 358,941,298 | 4.95% |
| 2024-03-07 | 16.90 | 17.13 | 16.32 | 16.35 | 15.59 | qfq | 17,917,675 | 299,439,447 | -2.04% |
| 2024-03-06 | 16.60 | 16.96 | 16.40 | 16.69 | 15.92 | qfq | 13,784,673 | 230,411,797 | -0.24% |
| 2024-03-05 | 16.90 | 17.05 | 16.55 | 16.73 | 15.96 | qfq | 19,249,829 | 323,727,432 | -2.16% |
| 2024-03-04 | 17.35 | 17.58 | 16.70 | 17.10 | 16.31 | qfq | 29,055,118 | 496,726,580 | -0.93% |
| 2024-03-01 | 16.39 | 17.57 | 16.31 | 17.26 | 16.46 | qfq | 34,459,432 | 588,622,449 | 5.50% |
| 2024-02-29 | 15.53 | 16.37 | 15.52 | 16.36 | 15.60 | qfq | 18,459,729 | 297,328,752 | 5.21% |
| 2024-02-28 | 16.94 | 17.04 | 15.55 | 15.55 | 14.83 | qfq | 26,650,127 | 436,083,790 | -7.33% |
| 2024-02-27 | 15.86 | 16.80 | 15.78 | 16.78 | 16.00 | qfq | 21,604,878 | 352,868,340 | 5.87% |
| 2024-02-26 | 15.84 | 16.10 | 15.73 | 15.85 | 15.12 | qfq | 16,836,240 | 267,529,942 | -0.94% |
| 2024-02-23 | 16.06 | 16.10 | 15.55 | 16.00 | 15.26 | qfq | 17,552,644 | 277,294,582 | 2.24% |
| 2024-02-22 | 15.20 | 15.72 | 15.15 | 15.65 | 14.93 | qfq | 16,021,416 | 248,878,888 | 3.57% |
| 2024-02-21 | 14.94 | 15.77 | 14.85 | 15.11 | 14.41 | qfq | 17,079,450 | 261,709,890 | -0.07% |
| 2024-02-20 | 15.09 | 15.22 | 14.82 | 15.12 | 14.42 | qfq | 13,180,246 | 197,631,965 | -0.66% |
| 2024-02-19 | 15.08 | 15.38 | 14.81 | 15.22 | 14.51 | qfq | 22,972,227 | 346,186,982 | 2.01% |
| 2024-02-08 | 13.89 | 15.25 | 13.89 | 14.92 | 14.23 | qfq | 23,129,925 | 342,896,449 | 6.42% |
| 2024-02-07 | 13.39 | 14.41 | 13.39 | 14.02 | 13.37 | qfq | 21,782,301 | 305,086,223 | 5.41% |
| 2024-02-06 | 11.95 | 13.53 | 11.88 | 13.30 | 12.68 | qfq | 21,096,803 | 268,447,244 | 10.28% |
| 2024-02-05 | 12.93 | 13.07 | 11.62 | 12.06 | 11.50 | qfq | 22,546,335 | 276,636,821 | -8.08% |
| 2024-02-02 | 13.77 | 14.11 | 12.61 | 13.12 | 12.51 | qfq | 18,580,106 | 248,013,525 | -4.23% |
| 2024-02-01 | 13.82 | 14.21 | 13.51 | 13.70 | 13.07 | qfq | 12,398,452 | 171,360,633 | -0.51% |
| 2024-01-31 | 14.45 | 14.67 | 13.77 | 13.77 | 13.13 | qfq | 10,789,068 | 152,611,124 | -4.77% |
| 2024-01-30 | 14.70 | 15.06 | 14.45 | 14.46 | 13.79 | qfq | 10,987,130 | 162,340,561 | -1.36% |
| 2024-01-29 | 15.19 | 15.43 | 14.66 | 14.66 | 13.98 | qfq | 11,959,234 | 178,205,114 | -3.93% |
| 2024-01-26 | 15.85 | 15.90 | 15.20 | 15.26 | 14.55 | qfq | 10,627,365 | 165,214,742 | -4.03% |
| 2024-01-25 | 15.31 | 15.92 | 15.04 | 15.90 | 15.16 | qfq | 14,195,023 | 221,540,564 | 4.40% |
| 2024-01-24 | 15.40 | 15.50 | 14.68 | 15.23 | 14.52 | qfq | 14,795,321 | 222,124,149 | -0.65% |
| 2024-01-23 | 15.24 | 15.45 | 15.10 | 15.33 | 14.62 | qfq | 10,556,593 | 161,492,480 | 0.72% |
| 2024-01-22 | 16.13 | 16.35 | 15.14 | 15.22 | 14.51 | qfq | 11,388,959 | 178,922,941 | -5.76% |
| 2024-01-19 | 16.35 | 16.55 | 16.12 | 16.15 | 15.40 | qfq | 6,762,603 | 110,155,358 | -1.52% |
| 2024-01-18 | 16.20 | 16.41 | 15.80 | 16.40 | 15.64 | qfq | 10,555,369 | 169,787,822 | 1.17% |
| 2024-01-17 | 16.69 | 16.79 | 16.21 | 16.21 | 15.46 | qfq | 7,903,975 | 130,545,888 | -2.88% |
| 2024-01-16 | 17.08 | 17.10 | 16.34 | 16.69 | 15.92 | qfq | 16,886,592 | 280,998,581 | -2.57% |
| 2024-01-15 | 16.87 | 17.23 | 16.65 | 17.13 | 16.34 | qfq | 17,906,003 | 305,106,379 | 2.57% |
| 2024-01-12 | 16.92 | 16.96 | 16.66 | 16.70 | 15.93 | qfq | 6,896,164 | 115,902,528 | -1.65% |
| 2024-01-11 | 16.56 | 17.15 | 16.49 | 16.98 | 16.19 | qfq | 7,526,693 | 127,147,806 | 1.98% |
| 2024-01-10 | 16.75 | 16.94 | 16.40 | 16.65 | 15.88 | qfq | 7,705,760 | 128,510,938 | -0.95% |
| 2024-01-09 | 17.02 | 17.37 | 16.60 | 16.81 | 16.03 | qfq | 10,794,841 | 182,209,015 | -1.23% |
| 2024-01-08 | 17.49 | 17.56 | 17.00 | 17.02 | 16.23 | qfq | 8,020,965 | 137,308,231 | -2.52% |
| 2024-01-05 | 18.04 | 18.16 | 17.33 | 17.46 | 16.65 | qfq | 11,711,275 | 207,197,852 | -3.27% |
| 2024-01-04 | 18.05 | 18.34 | 17.89 | 18.05 | 17.21 | qfq | 6,875,329 | 124,186,338 | 0.06% |
| 2024-01-03 | 18.68 | 18.72 | 17.81 | 18.04 | 17.20 | qfq | 10,266,067 | 186,548,907 | -3.79% |
| 2024-01-02 | 18.88 | 18.95 | 18.60 | 18.75 | 17.88 | qfq | 8,803,272 | 165,245,080 | -1.47% |
| 2023-12-29 | 18.25 | 19.04 | 18.19 | 19.03 | 18.15 | qfq | 12,130,152 | 227,390,913 | 4.62% |
| 2023-12-28 | 18.00 | 18.38 | 17.23 | 18.19 | 17.35 | qfq | 22,740,921 | 411,883,613 | -2.62% |
| 2023-12-27 | 18.50 | 18.75 | 18.38 | 18.68 | 17.81 | qfq | 5,650,140 | 104,810,605 | 1.14% |
| 2023-12-26 | 18.98 | 18.98 | 18.42 | 18.47 | 17.61 | qfq | 6,142,039 | 113,853,692 | -2.64% |
| 2023-12-25 | 18.96 | 19.28 | 18.78 | 18.97 | 18.09 | qfq | 5,011,420 | 95,425,527 | 0.69% |
| 2023-12-22 | 19.25 | 19.29 | 18.75 | 18.84 | 17.97 | qfq | 7,455,473 | 141,398,373 | -2.18% |
| 2023-12-21 | 19.18 | 19.54 | 18.90 | 19.26 | 18.37 | qfq | 8,699,859 | 166,606,382 | -0.21% |
| 2023-12-20 | 19.67 | 19.70 | 19.27 | 19.30 | 18.41 | qfq | 4,956,060 | 96,275,698 | -1.88% |
| 2023-12-19 | 19.51 | 19.85 | 19.30 | 19.67 | 18.76 | qfq | 5,932,106 | 115,970,122 | 0.51% |
| 2023-12-18 | 19.80 | 19.93 | 19.47 | 19.57 | 18.66 | qfq | 5,961,734 | 117,280,409 | -1.31% |
| 2023-12-15 | 20.32 | 20.54 | 19.80 | 19.83 | 18.91 | qfq | 7,041,634 | 141,182,743 | -1.83% |
| 2023-12-14 | 20.47 | 20.76 | 20.19 | 20.20 | 19.26 | qfq | 5,797,556 | 118,335,613 | -1.08% |
| 2023-12-13 | 20.54 | 20.66 | 20.28 | 20.42 | 19.47 | qfq | 7,636,146 | 156,195,756 | -1.07% |
| 2023-12-12 | 20.30 | 20.85 | 20.13 | 20.64 | 19.68 | qfq | 12,217,868 | 251,491,779 | 1.38% |
| 2023-12-11 | 19.92 | 20.38 | 19.73 | 20.36 | 19.42 | qfq | 11,362,360 | 227,493,471 | 1.65% |
| 2023-12-08 | 19.61 | 20.15 | 19.55 | 20.03 | 19.10 | qfq | 10,686,385 | 212,977,417 | 1.99% |
| 2023-12-07 | 19.30 | 19.78 | 19.30 | 19.64 | 18.73 | qfq | 6,930,785 | 135,193,337 | 0.98% |
| 2023-12-06 | 19.36 | 19.62 | 19.26 | 19.45 | 18.55 | qfq | 8,398,399 | 163,108,991 | 0.10% |
| 2023-12-05 | 20.21 | 20.25 | 19.39 | 19.43 | 18.53 | qfq | 10,916,695 | 214,925,148 | -4.66% |
| 2023-12-04 | 20.36 | 20.74 | 20.21 | 20.38 | 19.44 | qfq | 10,449,820 | 214,045,183 | -0.20% |
| 2023-12-01 | 20.04 | 20.52 | 19.72 | 20.42 | 19.47 | qfq | 10,323,022 | 208,513,112 | 2.51% |
| 2023-11-30 | 20.09 | 20.20 | 19.73 | 19.92 | 19.00 | qfq | 7,178,940 | 142,766,595 | -1.24% |
| 2023-11-29 | 20.32 | 20.46 | 20.06 | 20.17 | 19.24 | qfq | 9,579,521 | 193,863,675 | -0.49% |
| 2023-11-28 | 19.88 | 20.52 | 19.76 | 20.27 | 19.33 | qfq | 14,182,536 | 286,880,690 | 1.60% |
| 2023-11-27 | 19.65 | 20.30 | 19.65 | 19.95 | 19.03 | qfq | 13,628,459 | 272,055,150 | 0.45% |
| 2023-11-24 | 20.30 | 20.35 | 19.67 | 19.86 | 18.94 | qfq | 9,900,277 | 196,818,658 | -2.12% |
| 2023-11-23 | 20.05 | 20.35 | 19.88 | 20.29 | 19.35 | qfq | 8,921,874 | 179,795,925 | 1.45% |
| 2023-11-22 | 20.72 | 20.83 | 19.95 | 20.00 | 19.07 | qfq | 17,449,594 | 352,152,857 | -4.08% |
| 2023-11-21 | 21.51 | 21.63 | 20.78 | 20.85 | 19.88 | qfq | 15,013,433 | 315,478,623 | -2.98% |
| 2023-11-20 | 21.70 | 21.71 | 21.36 | 21.49 | 20.49 | qfq | 9,746,216 | 209,443,959 | -0.92% |
| 2023-11-17 | 21.50 | 21.82 | 21.43 | 21.69 | 20.69 | qfq | 6,615,863 | 142,844,309 | 0.32% |
| 2023-11-16 | 21.85 | 22.01 | 21.59 | 21.62 | 20.62 | qfq | 6,973,687 | 151,577,055 | -1.37% |
| 2023-11-15 | 22.10 | 22.32 | 21.81 | 21.92 | 20.90 | qfq | 9,519,790 | 209,686,997 | 0.09% |
| 2023-11-14 | 21.50 | 21.95 | 21.36 | 21.90 | 20.89 | qfq | 11,484,594 | 249,875,313 | 2.38% |
| 2023-11-13 | 21.24 | 21.70 | 21.18 | 21.39 | 20.40 | qfq | 10,326,768 | 221,337,033 | 0.90% |
| 2023-11-10 | 21.23 | 21.53 | 21.10 | 21.20 | 20.22 | qfq | 6,358,376 | 135,085,342 | -0.75% |
| 2023-11-09 | 21.57 | 21.73 | 21.26 | 21.36 | 20.37 | qfq | 8,867,398 | 189,871,276 | -0.97% |
| 2023-11-08 | 21.56 | 22.08 | 21.40 | 21.57 | 20.57 | qfq | 16,082,094 | 349,235,607 | -0.14% |
| 2023-11-07 | 21.28 | 22.09 | 21.18 | 21.60 | 20.60 | qfq | 17,435,925 | 377,755,076 | 1.41% |
| 2023-11-06 | 21.14 | 21.43 | 20.82 | 21.30 | 20.31 | qfq | 17,460,179 | 369,359,593 | 1.82% |
| 2023-11-03 | 20.32 | 21.15 | 20.20 | 20.92 | 19.95 | qfq | 17,748,797 | 370,159,608 | 3.56% |
| 2023-11-02 | 20.64 | 20.77 | 20.12 | 20.20 | 19.26 | qfq | 14,991,861 | 306,955,700 | -1.56% |
| 2023-11-01 | 20.81 | 21.10 | 20.48 | 20.52 | 19.57 | qfq | 11,326,505 | 234,230,426 | -1.11% |
| 2023-10-31 | 21.30 | 21.45 | 20.53 | 20.75 | 19.79 | qfq | 21,607,875 | 449,367,124 | -1.47% |
| 2023-10-30 | 19.70 | 21.18 | 19.55 | 21.06 | 20.08 | qfq | 41,719,810 | 855,949,450 | 10.49% |
| 2023-10-27 | 18.77 | 19.11 | 18.46 | 19.06 | 18.18 | qfq | 12,523,639 | 235,513,014 | 1.06% |
| 2023-10-26 | 17.91 | 18.97 | 17.90 | 18.86 | 17.99 | qfq | 17,190,299 | 318,222,547 | 3.97% |
| 2023-10-25 | 18.17 | 18.47 | 17.88 | 18.14 | 17.30 | qfq | 12,120,935 | 220,444,758 | 1.00% |
| 2023-10-24 | 17.84 | 18.30 | 17.65 | 17.96 | 17.13 | qfq | 7,742,172 | 139,082,853 | 0.45% |
| 2023-10-23 | 18.20 | 18.41 | 17.78 | 17.88 | 17.05 | qfq | 7,001,705 | 126,275,668 | -1.81% |
| 2023-10-20 | 18.88 | 19.22 | 18.17 | 18.21 | 17.37 | qfq | 8,290,653 | 153,692,849 | -4.36% |
| 2023-10-19 | 19.06 | 19.52 | 19.02 | 19.04 | 18.16 | qfq | 6,061,739 | 116,786,972 | -0.94% |
| 2023-10-18 | 19.59 | 19.70 | 19.00 | 19.22 | 18.33 | qfq | 6,855,610 | 132,473,342 | -1.94% |
| 2023-10-17 | 19.72 | 19.92 | 19.43 | 19.60 | 18.69 | qfq | 5,916,394 | 115,887,223 | -1.16% |
| 2023-10-16 | 20.12 | 20.23 | 19.69 | 19.83 | 18.91 | qfq | 6,810,526 | 135,539,008 | -1.64% |
| 2023-10-13 | 20.00 | 20.34 | 19.87 | 20.16 | 19.23 | qfq | 7,638,015 | 153,951,443 | 0.20% |
| 2023-10-12 | 20.29 | 20.35 | 20.00 | 20.12 | 19.19 | qfq | 6,327,825 | 127,420,512 | -0.25% |
| 2023-10-11 | 19.90 | 20.40 | 19.72 | 20.17 | 19.24 | qfq | 12,232,194 | 246,371,045 | 1.82% |
| 2023-10-10 | 19.68 | 20.08 | 19.67 | 19.81 | 18.89 | qfq | 6,914,301 | 137,464,077 | 0.51% |
| 2023-10-09 | 19.40 | 19.83 | 19.36 | 19.71 | 18.80 | qfq | 7,361,917 | 144,616,175 | 0.72% |
| 2023-09-28 | 19.19 | 19.63 | 19.06 | 19.57 | 18.66 | qfq | 9,232,138 | 179,375,316 | 2.68% |
| 2023-09-27 | 19.01 | 19.22 | 18.86 | 19.06 | 18.18 | qfq | 6,937,752 | 132,382,411 | -0.21% |
| 2023-09-26 | 19.05 | 19.32 | 18.90 | 19.10 | 18.22 | qfq | 6,282,605 | 120,172,566 | -0.31% |
| 2023-09-25 | 19.37 | 19.50 | 19.10 | 19.16 | 18.27 | qfq | 6,441,885 | 123,864,779 | -1.03% |
| 2023-09-22 | 18.65 | 19.38 | 18.62 | 19.36 | 18.46 | qfq | 9,447,674 | 180,607,897 | 3.25% |
| 2023-09-21 | 18.48 | 18.99 | 18.48 | 18.75 | 17.88 | qfq | 6,810,816 | 128,024,233 | 1.02% |
| 2023-09-20 | 18.47 | 18.85 | 18.47 | 18.56 | 17.70 | qfq | 7,355,125 | 137,187,473 | 0.05% |
| 2023-09-19 | 18.91 | 18.98 | 18.48 | 18.55 | 17.69 | qfq | 7,748,341 | 144,520,610 | -2.16% |
| 2023-09-18 | 19.14 | 19.47 | 18.88 | 18.96 | 18.08 | qfq | 8,130,711 | 155,415,895 | -1.40% |
| 2023-09-15 | 19.54 | 19.65 | 19.10 | 19.23 | 18.34 | qfq | 9,856,221 | 190,165,527 | -1.74% |
| 2023-09-14 | 19.89 | 20.24 | 19.53 | 19.57 | 18.66 | qfq | 14,766,533 | 293,663,240 | 0.31% |
| 2023-09-13 | 19.91 | 20.05 | 19.26 | 19.51 | 18.61 | qfq | 10,064,111 | 196,436,345 | -2.40% |
| 2023-09-12 | 20.30 | 20.42 | 19.97 | 19.99 | 19.06 | qfq | 8,035,194 | 161,585,378 | -0.74% |
| 2023-09-11 | 20.47 | 20.47 | 19.87 | 20.14 | 19.21 | qfq | 14,092,962 | 283,490,680 | -0.59% |
| 2023-09-08 | 19.76 | 20.39 | 19.66 | 20.26 | 19.32 | qfq | 10,418,694 | 209,711,598 | 2.27% |
| 2023-09-07 | 20.21 | 20.22 | 19.76 | 19.81 | 18.89 | qfq | 6,876,087 | 137,010,592 | -2.27% |
| 2023-09-06 | 20.00 | 20.35 | 19.82 | 20.27 | 19.33 | qfq | 8,538,711 | 172,034,172 | 1.05% |
| 2023-09-05 | 20.23 | 20.48 | 19.99 | 20.06 | 19.13 | qfq | 7,274,177 | 146,728,232 | -1.28% |
| 2023-09-04 | 20.30 | 20.39 | 20.10 | 20.32 | 19.38 | qfq | 8,467,051 | 171,345,416 | 0.79% |
| 2023-09-01 | 20.40 | 20.55 | 20.03 | 20.16 | 19.23 | qfq | 6,527,025 | 132,049,117 | -1.56% |
| 2023-08-31 | 20.37 | 20.60 | 20.14 | 20.48 | 19.53 | qfq | 8,496,662 | 173,322,207 | 0.49% |
| 2023-08-30 | 19.89 | 20.46 | 19.78 | 20.38 | 19.44 | qfq | 15,174,415 | 307,278,684 | 3.14% |
| 2023-08-29 | 18.69 | 19.78 | 18.69 | 19.76 | 18.84 | qfq | 13,474,537 | 261,895,779 | 5.72% |
| 2023-08-28 | 19.85 | 19.90 | 18.63 | 18.69 | 17.82 | qfq | 11,328,893 | 217,201,172 | 0.75% |
| 2023-08-25 | 19.05 | 19.24 | 18.41 | 18.55 | 17.69 | qfq | 7,957,275 | 149,485,870 | -3.13% |
| 2023-08-24 | 19.00 | 19.25 | 18.70 | 19.15 | 18.26 | qfq | 10,162,344 | 193,518,682 | 1.32% |
| 2023-08-23 | 19.38 | 19.45 | 18.80 | 18.90 | 18.02 | qfq | 10,760,814 | 204,452,838 | -3.47% |
| 2023-08-22 | 19.27 | 19.60 | 18.91 | 19.58 | 18.67 | qfq | 10,080,285 | 193,884,642 | 3.38% |
| 2023-08-21 | 19.15 | 19.44 | 18.93 | 18.94 | 18.06 | qfq | 6,623,431 | 126,878,346 | -0.79% |
| 2023-08-18 | 19.57 | 19.60 | 19.08 | 19.09 | 18.21 | qfq | 9,642,886 | 186,313,371 | -3.05% |
| 2023-08-17 | 19.24 | 19.81 | 19.11 | 19.69 | 18.78 | qfq | 7,960,670 | 155,607,058 | 1.55% |
| 2023-08-16 | 19.78 | 19.97 | 19.30 | 19.39 | 18.49 | qfq | 7,919,279 | 155,322,959 | -2.95% |
| 2023-08-15 | 20.32 | 20.58 | 19.71 | 19.98 | 19.05 | qfq | 7,944,324 | 159,221,575 | -1.67% |
| 2023-08-14 | 20.55 | 20.59 | 19.48 | 20.32 | 19.38 | qfq | 17,856,757 | 356,578,372 | -2.26% |
| 2023-08-11 | 21.67 | 21.80 | 20.68 | 20.79 | 19.83 | qfq | 11,120,350 | 233,606,039 | -3.35% |
| 2023-08-10 | 22.16 | 22.18 | 21.12 | 21.51 | 20.51 | qfq | 16,563,545 | 356,718,170 | -3.63% |
| 2023-08-09 | 22.69 | 22.86 | 22.17 | 22.32 | 21.29 | qfq | 9,945,682 | 223,607,455 | -2.02% |
| 2023-08-08 | 22.27 | 22.91 | 22.16 | 22.78 | 21.72 | qfq | 19,357,563 | 436,925,828 | 2.80% |
| 2023-08-07 | 22.55 | 22.84 | 22.04 | 22.16 | 21.13 | qfq | 19,503,744 | 437,843,954 | -3.27% |
| 2023-08-04 | 22.01 | 22.98 | 21.92 | 22.91 | 21.85 | qfq | 21,574,855 | 488,930,936 | 4.09% |
| 2023-08-03 | 21.68 | 22.06 | 21.54 | 22.01 | 20.99 | qfq | 10,435,416 | 227,849,683 | 1.20% |
| 2023-08-02 | 21.00 | 22.10 | 20.88 | 21.75 | 20.74 | qfq | 15,273,004 | 330,884,879 | 3.18% |
| 2023-08-01 | 21.01 | 21.20 | 20.46 | 21.08 | 20.10 | qfq | 11,471,340 | 239,153,282 | 0.38% |
| 2023-07-31 | 21.50 | 21.50 | 20.86 | 21.00 | 20.03 | qfq | 12,872,498 | 271,145,962 | -2.51% |
| 2023-07-28 | 21.15 | 21.72 | 21.03 | 21.54 | 20.54 | qfq | 6,720,424 | 143,907,360 | 1.41% |
| 2023-07-27 | 21.82 | 21.87 | 21.09 | 21.24 | 20.26 | qfq | 6,771,212 | 144,942,982 | -1.94% |
| 2023-07-26 | 21.98 | 21.98 | 21.47 | 21.66 | 20.66 | qfq | 7,160,321 | 154,777,724 | -1.50% |
| 2023-07-25 | 21.95 | 22.20 | 21.66 | 21.99 | 20.97 | qfq | 9,779,525 | 214,537,490 | 0.64% |
| 2023-07-24 | 21.25 | 22.25 | 21.09 | 21.85 | 20.84 | qfq | 14,101,860 | 308,038,081 | 2.44% |
| 2023-07-21 | 21.00 | 21.43 | 20.82 | 21.33 | 20.34 | qfq | 9,538,739 | 201,503,907 | 1.19% |
| 2023-07-20 | 22.00 | 22.00 | 20.99 | 21.08 | 20.10 | qfq | 10,961,638 | 234,204,386 | -3.17% |
| 2023-07-19 | 21.90 | 22.33 | 21.69 | 21.77 | 20.76 | qfq | 8,253,067 | 180,864,896 | -0.59% |
| 2023-07-18 | 22.50 | 22.50 | 21.84 | 21.90 | 20.89 | qfq | 9,191,689 | 203,101,763 | -2.67% |