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
光弘科技300735.SZ
最近收盘价19.442026-07-17
最近交易日2026-07-17
成交量（股）28,348,876
成交额（元）575,064,707
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2026-06-01 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-29 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-17 | 2024-05-24 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 21.26 | 21.36 | 19.41 | 19.44 | 19.44 | qfq | 28,348,876 | 575,064,707 | -9.71% |
| 2026-07-16 | 21.23 | 22.35 | 21.16 | 21.53 | 21.53 | qfq | 24,474,475 | 532,933,282 | 0.33% |
| 2026-07-15 | 21.73 | 22.02 | 20.61 | 21.46 | 21.46 | qfq | 25,273,125 | 537,834,148 | -2.68% |
| 2026-07-14 | 22.52 | 23.50 | 21.52 | 22.05 | 22.05 | qfq | 30,937,992 | 689,943,188 | -2.35% |
| 2026-07-13 | 22.67 | 23.66 | 22.33 | 22.58 | 22.58 | qfq | 28,757,218 | 660,309,350 | -1.61% |
| 2026-07-10 | 21.97 | 24.05 | 21.80 | 22.95 | 22.95 | qfq | 44,249,615 | 1,020,079,745 | 3.47% |
| 2026-07-09 | 21.66 | 22.49 | 20.80 | 22.18 | 22.18 | qfq | 24,143,244 | 520,957,567 | 2.02% |
| 2026-07-08 | 22.17 | 22.80 | 21.44 | 21.74 | 21.74 | qfq | 23,707,941 | 521,511,201 | -2.34% |
| 2026-07-07 | 22.40 | 23.12 | 22.00 | 22.26 | 22.26 | qfq | 25,068,548 | 564,760,347 | -3.43% |
| 2026-07-06 | 22.20 | 23.61 | 21.40 | 23.05 | 23.05 | qfq | 34,451,494 | 779,337,820 | 3.83% |
| 2026-07-03 | 21.70 | 22.64 | 21.17 | 22.20 | 22.20 | qfq | 22,622,298 | 495,906,785 | 2.78% |
| 2026-07-02 | 22.45 | 22.45 | 21.52 | 21.60 | 21.60 | qfq | 17,403,460 | 382,602,823 | -4.26% |
| 2026-07-01 | 22.60 | 23.18 | 22.38 | 22.56 | 22.56 | qfq | 21,783,746 | 495,092,330 | -0.79% |
| 2026-06-30 | 21.13 | 23.09 | 21.00 | 22.74 | 22.74 | qfq | 26,844,318 | 595,945,284 | 8.08% |
| 2026-06-29 | 21.64 | 21.93 | 20.45 | 21.04 | 21.04 | qfq | 21,985,978 | 462,921,680 | -3.04% |
| 2026-06-26 | 22.30 | 22.64 | 21.69 | 21.70 | 21.70 | qfq | 21,864,461 | 482,015,502 | -3.64% |
| 2026-06-25 | 22.35 | 23.05 | 22.16 | 22.52 | 22.52 | qfq | 27,583,578 | 623,946,425 | 0.67% |
| 2026-06-24 | 22.13 | 22.54 | 21.70 | 22.37 | 22.37 | qfq | 22,830,423 | 506,743,810 | 0.58% |
| 2026-06-23 | 22.79 | 23.32 | 22.03 | 22.24 | 22.24 | qfq | 22,333,084 | 504,054,406 | -3.05% |
| 2026-06-22 | 23.20 | 23.30 | 22.40 | 22.94 | 22.94 | qfq | 24,682,331 | 563,710,390 | -1.08% |
| 2026-06-18 | 24.35 | 24.35 | 23.16 | 23.19 | 23.19 | qfq | 52,264,666 | 1,225,209,532 | -6.68% |
| 2026-06-17 | 20.94 | 24.85 | 20.94 | 24.85 | 24.85 | qfq | 38,158,705 | 927,335,877 | 19.99% |
| 2026-06-16 | 19.64 | 20.93 | 19.43 | 20.71 | 20.71 | qfq | 23,707,530 | 482,389,577 | 4.49% |
| 2026-06-15 | 18.99 | 19.85 | 18.90 | 19.82 | 19.82 | qfq | 17,995,532 | 350,852,321 | 5.09% |
| 2026-06-12 | 19.15 | 19.43 | 18.68 | 18.86 | 18.86 | qfq | 18,540,806 | 350,918,025 | 1.02% |
| 2026-06-11 | 18.90 | 19.48 | 18.50 | 18.67 | 18.67 | qfq | 14,445,797 | 272,139,322 | -2.51% |
| 2026-06-10 | 20.04 | 20.22 | 18.81 | 19.15 | 19.15 | qfq | 22,122,958 | 428,725,785 | -5.85% |
| 2026-06-09 | 20.38 | 20.55 | 19.86 | 20.34 | 20.34 | qfq | 17,585,991 | 355,348,612 | 0.64% |
| 2026-06-08 | 20.60 | 21.65 | 20.04 | 20.21 | 20.21 | qfq | 20,301,172 | 420,742,377 | -6.56% |
| 2026-06-05 | 21.25 | 22.33 | 20.46 | 21.63 | 21.63 | qfq | 26,507,586 | 571,957,709 | 0.60% |
| 2026-06-04 | 21.44 | 22.11 | 21.35 | 21.50 | 21.50 | qfq | 19,596,434 | 425,564,707 | -1.38% |
| 2026-06-03 | 22.13 | 22.56 | 21.50 | 21.80 | 21.80 | qfq | 25,808,702 | 569,249,414 | -3.24% |
| 2026-06-02 | 22.05 | 23.15 | 21.73 | 22.53 | 22.53 | qfq | 28,768,880 | 648,807,027 | 2.18% |
| 2026-06-01 | 22.31 | 23.16 | 21.96 | 22.05 | 22.05 | qfq | 26,153,157 | 589,036,164 | -2.43% |
| 2026-05-29 | 24.37 | 24.50 | 22.44 | 22.60 | 22.35 | qfq | 35,683,571 | 825,477,478 | -8.65% |
| 2026-05-28 | 23.64 | 25.08 | 23.64 | 24.74 | 24.47 | qfq | 43,821,925 | 1,076,042,189 | 5.73% |
| 2026-05-27 | 24.45 | 24.80 | 23.16 | 23.40 | 23.14 | qfq | 34,941,084 | 829,394,024 | -4.76% |
| 2026-05-26 | 24.99 | 25.68 | 24.30 | 24.57 | 24.30 | qfq | 57,076,244 | 1,421,142,925 | 0.82% |
| 2026-05-25 | 20.79 | 24.78 | 20.79 | 24.37 | 24.10 | qfq | 62,029,026 | 1,473,748,762 | 18.01% |
| 2026-05-22 | 20.41 | 20.82 | 20.14 | 20.65 | 20.42 | qfq | 11,214,467 | 229,451,238 | 1.77% |
| 2026-05-21 | 21.20 | 21.59 | 20.27 | 20.29 | 20.07 | qfq | 13,100,271 | 275,467,045 | -3.15% |
| 2026-05-20 | 21.18 | 21.32 | 20.66 | 20.95 | 20.72 | qfq | 11,484,502 | 240,456,812 | -1.41% |
| 2026-05-19 | 20.77 | 21.25 | 20.60 | 21.25 | 21.01 | qfq | 10,029,354 | 209,719,028 | 2.02% |
| 2026-05-18 | 20.46 | 21.13 | 20.07 | 20.83 | 20.60 | qfq | 13,804,942 | 286,250,460 | 1.46% |
| 2026-05-15 | 20.80 | 21.15 | 20.36 | 20.53 | 20.30 | qfq | 13,049,158 | 270,711,056 | -1.63% |
| 2026-05-14 | 21.57 | 21.62 | 20.87 | 20.87 | 20.64 | qfq | 11,902,529 | 250,549,078 | -2.79% |
| 2026-05-13 | 21.14 | 21.57 | 21.01 | 21.47 | 21.23 | qfq | 12,878,303 | 274,295,863 | 1.23% |
| 2026-05-12 | 21.85 | 21.85 | 21.15 | 21.21 | 20.98 | qfq | 11,210,745 | 239,514,328 | -2.57% |
| 2026-05-11 | 21.90 | 22.17 | 21.70 | 21.77 | 21.53 | qfq | 11,561,166 | 252,924,357 | 0.42% |
| 2026-05-08 | 21.40 | 21.79 | 21.20 | 21.68 | 21.44 | qfq | 9,858,259 | 213,292,801 | 0.60% |
| 2026-05-07 | 21.34 | 21.63 | 21.13 | 21.55 | 21.31 | qfq | 11,905,847 | 255,558,598 | 1.94% |
| 2026-05-06 | 20.98 | 21.58 | 20.98 | 21.14 | 20.91 | qfq | 15,232,144 | 325,065,677 | 1.59% |
| 2026-04-30 | 21.05 | 21.22 | 20.81 | 20.81 | 20.58 | qfq | 11,048,553 | 231,723,476 | -1.05% |
| 2026-04-29 | 20.75 | 21.15 | 20.75 | 21.03 | 20.80 | qfq | 13,470,968 | 282,755,730 | 1.20% |
| 2026-04-28 | 21.12 | 21.90 | 20.65 | 20.78 | 20.55 | qfq | 28,660,676 | 603,111,927 | -10.39% |
| 2026-04-27 | 22.92 | 23.41 | 22.77 | 23.19 | 22.93 | qfq | 10,237,931 | 237,313,218 | 1.18% |
| 2026-04-24 | 22.89 | 23.14 | 22.54 | 22.92 | 22.67 | qfq | 8,714,834 | 199,309,589 | -0.43% |
| 2026-04-23 | 23.30 | 23.45 | 22.86 | 23.02 | 22.77 | qfq | 10,344,536 | 239,148,944 | -1.67% |
| 2026-04-22 | 23.25 | 23.52 | 23.18 | 23.41 | 23.15 | qfq | 9,903,037 | 231,222,991 | 0.21% |
| 2026-04-21 | 23.92 | 23.95 | 23.20 | 23.36 | 23.10 | qfq | 14,222,324 | 333,182,371 | -2.95% |
| 2026-04-20 | 23.90 | 24.23 | 23.80 | 24.07 | 23.80 | qfq | 20,109,595 | 481,605,962 | 0.96% |
| 2026-04-17 | 22.24 | 24.13 | 22.10 | 23.84 | 23.58 | qfq | 26,936,463 | 628,668,888 | 7.15% |
| 2026-04-16 | 22.24 | 22.45 | 22.16 | 22.25 | 22.00 | qfq | 7,515,820 | 167,499,808 | 0.04% |
| 2026-04-15 | 22.51 | 22.65 | 22.23 | 22.24 | 21.99 | qfq | 7,661,857 | 171,906,002 | -0.94% |
| 2026-04-14 | 22.23 | 22.49 | 22.13 | 22.45 | 22.20 | qfq | 8,801,678 | 196,357,193 | 2.14% |
| 2026-04-13 | 21.85 | 22.26 | 21.77 | 21.98 | 21.74 | qfq | 6,165,209 | 135,739,019 | -0.05% |
| 2026-04-10 | 21.99 | 22.26 | 21.93 | 21.99 | 21.75 | qfq | 8,540,457 | 188,423,423 | 0.78% |
| 2026-04-09 | 21.96 | 22.32 | 21.75 | 21.82 | 21.58 | qfq | 9,839,300 | 216,633,187 | -1.36% |
| 2026-04-08 | 21.40 | 22.18 | 21.33 | 22.12 | 21.88 | qfq | 13,745,318 | 298,557,837 | 6.24% |
| 2026-04-07 | 21.10 | 21.42 | 20.70 | 20.82 | 20.59 | qfq | 8,035,900 | 169,093,036 | 0.29% |
| 2026-04-03 | 20.95 | 21.08 | 20.64 | 20.76 | 20.53 | qfq | 5,861,900 | 121,819,819 | -0.48% |
| 2026-04-02 | 21.42 | 21.48 | 20.64 | 20.86 | 20.63 | qfq | 8,192,185 | 171,922,625 | -2.80% |
| 2026-04-01 | 21.39 | 21.52 | 21.22 | 21.46 | 21.22 | qfq | 6,562,147 | 140,493,524 | 2.24% |
| 2026-03-31 | 21.18 | 21.48 | 20.91 | 20.99 | 20.76 | qfq | 5,502,000 | 116,752,707 | -1.13% |
| 2026-03-30 | 20.80 | 21.35 | 20.71 | 21.23 | 21.00 | qfq | 6,589,636 | 138,731,812 | -0.14% |
| 2026-03-27 | 20.79 | 21.43 | 20.77 | 21.26 | 21.02 | qfq | 4,818,672 | 101,990,835 | 0.47% |
| 2026-03-26 | 21.53 | 21.70 | 21.05 | 21.16 | 20.93 | qfq | 6,060,122 | 129,219,023 | -1.95% |
| 2026-03-25 | 21.33 | 21.75 | 21.30 | 21.58 | 21.34 | qfq | 7,747,259 | 167,434,713 | 1.17% |
| 2026-03-24 | 20.97 | 21.35 | 20.50 | 21.33 | 21.09 | qfq | 12,332,751 | 258,223,933 | 3.85% |
| 2026-03-23 | 21.20 | 21.60 | 20.30 | 20.54 | 20.31 | qfq | 14,017,126 | 292,735,892 | -5.39% |
| 2026-03-20 | 22.35 | 22.56 | 21.71 | 21.71 | 21.47 | qfq | 10,563,103 | 233,276,140 | -2.25% |
| 2026-03-19 | 22.50 | 22.68 | 22.09 | 22.21 | 21.96 | qfq | 8,080,829 | 180,677,931 | -2.76% |
| 2026-03-18 | 22.63 | 22.89 | 22.47 | 22.84 | 22.59 | qfq | 6,892,313 | 156,272,409 | 1.38% |
| 2026-03-17 | 23.10 | 23.26 | 22.52 | 22.53 | 22.28 | qfq | 7,537,250 | 172,225,768 | -2.21% |
| 2026-03-16 | 22.86 | 23.05 | 22.51 | 23.04 | 22.79 | qfq | 7,488,141 | 170,521,742 | 0.70% |
| 2026-03-13 | 22.94 | 23.13 | 22.70 | 22.88 | 22.63 | qfq | 7,149,853 | 163,780,978 | -0.74% |
| 2026-03-12 | 23.63 | 23.81 | 22.94 | 23.05 | 22.80 | qfq | 10,855,593 | 252,211,154 | -2.82% |
| 2026-03-11 | 23.82 | 24.05 | 23.61 | 23.72 | 23.46 | qfq | 7,553,325 | 179,929,362 | -0.34% |
| 2026-03-10 | 23.74 | 23.97 | 23.50 | 23.80 | 23.54 | qfq | 8,462,569 | 200,943,716 | 1.71% |
| 2026-03-09 | 23.44 | 23.61 | 22.80 | 23.40 | 23.14 | qfq | 12,793,590 | 295,830,153 | -2.01% |
| 2026-03-06 | 23.68 | 24.05 | 23.50 | 23.88 | 23.62 | qfq | 8,127,637 | 193,979,570 | 0.04% |
| 2026-03-05 | 23.79 | 24.35 | 23.68 | 23.87 | 23.61 | qfq | 12,638,553 | 303,223,201 | 2.23% |
| 2026-03-04 | 23.50 | 24.19 | 23.22 | 23.35 | 23.09 | qfq | 17,202,885 | 406,352,819 | -3.35% |
| 2026-03-03 | 25.80 | 25.90 | 24.11 | 24.16 | 23.89 | qfq | 15,696,298 | 390,108,281 | -6.36% |
| 2026-03-02 | 26.00 | 26.29 | 25.44 | 25.80 | 25.51 | qfq | 13,644,658 | 352,561,977 | -2.49% |
| 2026-02-27 | 26.43 | 26.75 | 26.22 | 26.46 | 26.17 | qfq | 8,819,909 | 233,661,629 | -0.23% |
| 2026-02-26 | 26.04 | 26.85 | 25.97 | 26.52 | 26.23 | qfq | 13,296,832 | 351,233,215 | 1.80% |
| 2026-02-25 | 25.96 | 26.15 | 25.90 | 26.05 | 25.76 | qfq | 9,181,100 | 238,891,572 | 0.39% |
| 2026-02-24 | 25.73 | 26.42 | 25.53 | 25.95 | 25.66 | qfq | 12,814,512 | 332,961,614 | 2.25% |
| 2026-02-13 | 25.30 | 25.83 | 25.16 | 25.38 | 25.10 | qfq | 8,526,307 | 218,169,222 | 0.32% |
| 2026-02-12 | 25.19 | 25.40 | 25.04 | 25.30 | 25.02 | qfq | 6,539,001 | 165,206,037 | 0.68% |
| 2026-02-11 | 25.25 | 25.51 | 25.08 | 25.13 | 24.85 | qfq | 5,592,511 | 141,273,286 | -0.28% |
| 2026-02-10 | 25.24 | 25.38 | 25.06 | 25.20 | 24.92 | qfq | 6,768,953 | 170,949,592 | 0.60% |
| 2026-02-09 | 25.00 | 25.16 | 24.93 | 25.05 | 24.77 | qfq | 7,452,610 | 186,632,537 | 1.29% |
| 2026-02-06 | 24.55 | 25.01 | 24.30 | 24.73 | 24.46 | qfq | 7,185,943 | 177,988,445 | 0.12% |
| 2026-02-05 | 25.09 | 25.09 | 24.67 | 24.70 | 24.43 | qfq | 7,033,909 | 174,385,514 | -1.55% |
| 2026-02-04 | 24.95 | 25.23 | 24.69 | 25.09 | 24.81 | qfq | 9,222,070 | 230,118,014 | 0.08% |
| 2026-02-03 | 24.38 | 25.16 | 24.22 | 25.07 | 24.79 | qfq | 12,285,948 | 304,593,236 | 3.81% |
| 2026-02-02 | 24.74 | 25.02 | 24.14 | 24.15 | 23.88 | qfq | 11,356,134 | 279,599,647 | -2.90% |
| 2026-01-30 | 25.23 | 25.45 | 24.48 | 24.87 | 24.59 | qfq | 10,992,047 | 274,029,522 | -1.62% |
| 2026-01-29 | 25.66 | 26.15 | 25.25 | 25.28 | 25.00 | qfq | 11,666,168 | 299,403,439 | -2.05% |
| 2026-01-28 | 26.04 | 26.18 | 25.72 | 25.81 | 25.52 | qfq | 8,762,506 | 226,838,918 | -1.19% |
| 2026-01-27 | 25.59 | 26.30 | 24.83 | 26.12 | 25.83 | qfq | 14,596,046 | 374,599,512 | 1.95% |
| 2026-01-26 | 26.50 | 26.59 | 25.55 | 25.62 | 25.34 | qfq | 12,930,730 | 334,592,720 | -3.03% |
| 2026-01-23 | 26.02 | 26.47 | 25.86 | 26.42 | 26.13 | qfq | 12,710,559 | 334,171,960 | 1.77% |
| 2026-01-22 | 25.86 | 26.13 | 25.76 | 25.96 | 25.67 | qfq | 8,266,085 | 214,461,823 | 0.39% |
| 2026-01-21 | 25.30 | 26.10 | 25.16 | 25.86 | 25.57 | qfq | 10,530,825 | 270,855,280 | 1.97% |
| 2026-01-20 | 25.75 | 25.98 | 25.17 | 25.36 | 25.08 | qfq | 12,556,828 | 320,096,097 | -2.05% |
| 2026-01-19 | 26.17 | 26.20 | 25.81 | 25.89 | 25.60 | qfq | 9,836,672 | 255,186,329 | -1.03% |
| 2026-01-16 | 26.02 | 26.29 | 25.75 | 26.16 | 25.87 | qfq | 13,375,664 | 348,219,956 | 1.20% |
| 2026-01-15 | 26.07 | 26.19 | 25.70 | 25.85 | 25.56 | qfq | 11,482,690 | 297,293,382 | -1.15% |
| 2026-01-14 | 26.10 | 26.77 | 25.81 | 26.15 | 25.86 | qfq | 18,528,494 | 487,803,273 | 0.58% |
| 2026-01-13 | 27.00 | 27.09 | 25.89 | 26.00 | 25.71 | qfq | 17,717,100 | 465,896,078 | -3.53% |
| 2026-01-12 | 25.80 | 26.96 | 25.77 | 26.95 | 26.65 | qfq | 22,489,905 | 594,604,798 | 4.86% |
| 2026-01-09 | 25.47 | 25.77 | 25.25 | 25.70 | 25.42 | qfq | 13,748,002 | 352,018,408 | 1.14% |
| 2026-01-08 | 25.34 | 25.68 | 25.16 | 25.41 | 25.13 | qfq | 10,482,549 | 266,805,596 | 0.28% |
| 2026-01-07 | 25.59 | 25.68 | 25.25 | 25.34 | 25.06 | qfq | 10,620,659 | 269,732,093 | -0.90% |
| 2026-01-06 | 25.30 | 25.74 | 25.30 | 25.57 | 25.29 | qfq | 12,635,374 | 322,584,477 | 0.99% |
| 2026-01-05 | 24.95 | 25.35 | 24.95 | 25.32 | 25.04 | qfq | 11,194,451 | 281,867,350 | 1.85% |
| 2025-12-31 | 25.11 | 25.19 | 24.75 | 24.86 | 24.59 | qfq | 7,982,116 | 199,115,228 | 0.08% |
| 2025-12-30 | 24.85 | 25.12 | 24.77 | 24.84 | 24.57 | qfq | 6,885,900 | 171,770,308 | -0.48% |
| 2025-12-29 | 24.89 | 25.15 | 24.85 | 24.96 | 24.68 | qfq | 7,629,200 | 190,775,982 | 0.36% |
| 2025-12-26 | 25.11 | 25.25 | 24.80 | 24.87 | 24.59 | qfq | 8,662,019 | 216,684,674 | -0.96% |
| 2025-12-25 | 25.03 | 25.25 | 24.87 | 25.11 | 24.83 | qfq | 8,540,432 | 214,082,916 | 0.84% |
| 2025-12-24 | 24.30 | 24.98 | 24.28 | 24.90 | 24.62 | qfq | 11,230,316 | 278,607,654 | 2.55% |
| 2025-12-23 | 24.43 | 24.57 | 24.22 | 24.28 | 24.01 | qfq | 6,652,879 | 162,397,470 | -0.70% |
| 2025-12-22 | 24.36 | 24.69 | 24.30 | 24.45 | 24.18 | qfq | 8,179,616 | 200,576,102 | 0.82% |
| 2025-12-19 | 24.16 | 24.45 | 24.13 | 24.25 | 23.98 | qfq | 6,493,546 | 157,565,643 | 0.83% |
| 2025-12-18 | 24.10 | 24.48 | 24.01 | 24.05 | 23.78 | qfq | 6,616,840 | 160,222,802 | -1.03% |
| 2025-12-17 | 23.89 | 24.39 | 23.63 | 24.30 | 24.03 | qfq | 8,729,012 | 209,535,470 | 1.76% |
| 2025-12-16 | 24.09 | 24.32 | 23.81 | 23.88 | 23.62 | qfq | 7,974,500 | 191,087,946 | -1.32% |
| 2025-12-15 | 24.80 | 24.80 | 24.17 | 24.20 | 23.93 | qfq | 9,939,079 | 242,728,961 | -2.97% |
| 2025-12-12 | 24.47 | 24.94 | 24.33 | 24.94 | 24.66 | qfq | 10,971,718 | 271,385,229 | 1.75% |
| 2025-12-11 | 25.03 | 25.08 | 24.50 | 24.51 | 24.24 | qfq | 8,781,874 | 216,917,533 | -2.27% |
| 2025-12-10 | 25.20 | 25.25 | 24.60 | 25.08 | 24.80 | qfq | 9,852,230 | 244,717,553 | -0.40% |
| 2025-12-09 | 25.11 | 25.50 | 25.06 | 25.18 | 24.90 | qfq | 8,879,136 | 224,697,535 | 0.12% |
| 2025-12-08 | 25.11 | 25.35 | 25.09 | 25.15 | 24.87 | qfq | 8,783,438 | 221,528,122 | 0.20% |
| 2025-12-05 | 24.99 | 25.14 | 24.52 | 25.10 | 24.82 | qfq | 7,325,350 | 182,410,849 | 1.05% |
| 2025-12-04 | 25.09 | 25.25 | 24.62 | 24.84 | 24.57 | qfq | 7,951,345 | 197,605,274 | -1.00% |
| 2025-12-03 | 25.74 | 25.75 | 25.04 | 25.09 | 24.81 | qfq | 9,679,555 | 244,476,465 | -2.45% |
| 2025-12-02 | 26.13 | 26.13 | 25.68 | 25.72 | 25.44 | qfq | 9,062,120 | 233,824,075 | -1.46% |
| 2025-12-01 | 25.30 | 26.34 | 25.06 | 26.10 | 25.81 | qfq | 16,066,569 | 413,342,880 | 2.51% |
| 2025-11-28 | 25.62 | 25.86 | 25.27 | 25.46 | 25.18 | qfq | 11,438,758 | 291,402,949 | -0.51% |
| 2025-11-27 | 25.45 | 26.30 | 25.38 | 25.59 | 25.31 | qfq | 12,824,765 | 333,151,186 | 0.24% |
| 2025-11-26 | 25.70 | 25.96 | 25.38 | 25.53 | 25.25 | qfq | 13,124,194 | 335,985,802 | -0.85% |
| 2025-11-25 | 26.20 | 26.44 | 25.61 | 25.75 | 25.47 | qfq | 14,072,972 | 367,445,933 | -1.38% |
| 2025-11-24 | 25.80 | 26.20 | 25.44 | 26.11 | 25.82 | qfq | 10,010,457 | 258,519,819 | 2.31% |
| 2025-11-21 | 26.30 | 26.58 | 25.41 | 25.52 | 25.24 | qfq | 14,246,844 | 367,543,421 | -4.53% |
| 2025-11-20 | 26.45 | 27.05 | 26.42 | 26.73 | 26.43 | qfq | 12,247,340 | 327,091,331 | 1.06% |
| 2025-11-19 | 26.82 | 27.08 | 26.31 | 26.45 | 26.16 | qfq | 12,552,750 | 334,091,836 | -2.00% |
| 2025-11-18 | 27.92 | 27.92 | 26.80 | 26.99 | 26.69 | qfq | 22,870,100 | 620,179,761 | -4.29% |
| 2025-11-17 | 28.61 | 29.09 | 28.02 | 28.20 | 27.89 | qfq | 27,096,501 | 772,819,073 | 1.77% |
| 2025-11-14 | 27.58 | 28.90 | 27.24 | 27.71 | 27.40 | qfq | 18,814,853 | 526,732,568 | -0.47% |
| 2025-11-13 | 27.77 | 28.40 | 27.60 | 27.84 | 27.53 | qfq | 14,306,132 | 400,503,928 | -0.39% |
| 2025-11-12 | 27.65 | 28.10 | 27.21 | 27.95 | 27.64 | qfq | 12,790,504 | 355,002,476 | 0.83% |
| 2025-11-11 | 29.08 | 29.13 | 27.70 | 27.72 | 27.41 | qfq | 18,726,898 | 527,751,379 | -4.05% |
| 2025-11-10 | 28.55 | 29.58 | 28.41 | 28.89 | 28.57 | qfq | 20,992,911 | 606,508,025 | 1.80% |
| 2025-11-07 | 28.40 | 29.27 | 28.00 | 28.38 | 28.07 | qfq | 19,142,144 | 547,660,563 | -0.35% |
| 2025-11-06 | 28.55 | 28.78 | 27.76 | 28.48 | 28.16 | qfq | 29,750,796 | 838,760,223 | -0.38% |
| 2025-11-05 | 30.50 | 31.35 | 28.58 | 28.59 | 28.27 | qfq | 48,416,573 | 1,441,060,855 | -7.95% |
| 2025-11-04 | 30.71 | 31.69 | 30.71 | 31.06 | 30.72 | qfq | 19,543,778 | 608,161,228 | -0.29% |
| 2025-11-03 | 31.51 | 31.58 | 30.67 | 31.15 | 30.81 | qfq | 29,688,430 | 923,366,358 | 1.04% |
| 2025-10-31 | 29.24 | 31.30 | 29.15 | 30.83 | 30.49 | qfq | 34,090,245 | 1,037,810,141 | 5.44% |
| 2025-10-30 | 29.42 | 29.96 | 29.10 | 29.24 | 28.92 | qfq | 14,287,748 | 421,659,020 | -0.61% |
| 2025-10-29 | 29.89 | 30.09 | 29.30 | 29.42 | 29.09 | qfq | 18,113,131 | 537,203,809 | 0.86% |
| 2025-10-28 | 29.12 | 29.45 | 28.92 | 29.17 | 28.85 | qfq | 10,529,554 | 307,690,484 | -0.51% |
| 2025-10-27 | 28.87 | 29.57 | 28.70 | 29.32 | 29.00 | qfq | 15,547,780 | 453,453,909 | 2.48% |
| 2025-10-24 | 28.37 | 28.83 | 28.24 | 28.61 | 28.29 | qfq | 9,307,787 | 266,116,488 | 1.35% |
| 2025-10-23 | 28.10 | 28.29 | 27.60 | 28.23 | 27.92 | qfq | 7,649,772 | 213,066,419 | 0.46% |
| 2025-10-22 | 28.40 | 28.60 | 28.00 | 28.10 | 27.79 | qfq | 8,349,972 | 235,645,255 | -1.30% |
| 2025-10-21 | 27.98 | 28.76 | 27.71 | 28.47 | 28.16 | qfq | 15,787,457 | 446,695,189 | 2.04% |
| 2025-10-20 | 26.95 | 28.43 | 26.67 | 27.90 | 27.59 | qfq | 18,012,250 | 495,874,673 | 5.76% |
| 2025-10-17 | 27.47 | 27.56 | 26.36 | 26.38 | 26.09 | qfq | 11,273,304 | 302,624,336 | -4.14% |
| 2025-10-16 | 27.66 | 28.00 | 27.42 | 27.52 | 27.22 | qfq | 8,841,591 | 244,077,633 | -1.22% |
| 2025-10-15 | 28.10 | 28.18 | 27.29 | 27.86 | 27.55 | qfq | 10,831,609 | 299,109,395 | 0.25% |
| 2025-10-14 | 29.22 | 29.36 | 27.77 | 27.79 | 27.48 | qfq | 16,901,312 | 479,851,983 | -4.30% |
| 2025-10-13 | 28.00 | 29.17 | 27.81 | 29.04 | 28.72 | qfq | 15,765,380 | 449,320,320 | -0.92% |
| 2025-10-10 | 29.68 | 29.95 | 28.60 | 29.31 | 28.99 | qfq | 23,786,171 | 692,937,240 | -2.14% |
| 2025-10-09 | 29.50 | 30.71 | 29.38 | 29.95 | 29.62 | qfq | 23,480,807 | 710,360,938 | 2.50% |
| 2025-09-30 | 28.70 | 29.62 | 28.69 | 29.22 | 28.90 | qfq | 15,026,475 | 440,199,842 | 1.99% |
| 2025-09-29 | 28.40 | 28.74 | 27.77 | 28.65 | 28.33 | qfq | 15,497,331 | 439,494,308 | 1.06% |
| 2025-09-26 | 29.71 | 29.80 | 28.28 | 28.35 | 28.04 | qfq | 19,223,286 | 554,449,162 | -5.03% |
| 2025-09-25 | 29.94 | 30.34 | 29.80 | 29.85 | 29.52 | qfq | 14,537,669 | 436,829,166 | -0.70% |
| 2025-09-24 | 29.51 | 30.10 | 29.19 | 30.06 | 29.73 | qfq | 19,082,730 | 567,257,296 | 1.35% |
| 2025-09-23 | 30.61 | 30.78 | 28.88 | 29.66 | 29.33 | qfq | 24,846,980 | 734,366,256 | -4.04% |
| 2025-09-22 | 30.86 | 31.48 | 30.45 | 30.91 | 30.57 | qfq | 19,883,981 | 616,060,246 | 0.19% |
| 2025-09-19 | 30.90 | 31.57 | 30.10 | 30.85 | 30.51 | qfq | 22,277,865 | 690,559,632 | 0.29% |
| 2025-09-18 | 31.20 | 31.87 | 30.41 | 30.76 | 30.42 | qfq | 31,942,797 | 996,146,632 | -1.79% |
| 2025-09-17 | 30.85 | 31.62 | 30.60 | 31.32 | 30.97 | qfq | 26,781,064 | 836,196,387 | 2.02% |
| 2025-09-16 | 29.68 | 30.80 | 29.48 | 30.70 | 30.36 | qfq | 25,665,560 | 780,229,409 | 4.03% |
| 2025-09-15 | 30.03 | 30.09 | 29.43 | 29.51 | 29.18 | qfq | 13,105,983 | 388,598,544 | -1.17% |
| 2025-09-12 | 29.88 | 30.35 | 29.59 | 29.86 | 29.53 | qfq | 16,613,729 | 499,095,853 | -0.07% |
| 2025-09-11 | 28.78 | 29.95 | 28.12 | 29.88 | 29.55 | qfq | 19,901,931 | 585,242,487 | 3.82% |
| 2025-09-10 | 28.68 | 29.49 | 28.67 | 28.78 | 28.46 | qfq | 12,606,680 | 365,288,565 | 0.49% |
| 2025-09-09 | 29.99 | 29.99 | 28.45 | 28.64 | 28.32 | qfq | 21,659,204 | 629,918,421 | -4.82% |
| 2025-09-08 | 30.16 | 30.75 | 29.91 | 30.09 | 29.76 | qfq | 16,667,285 | 504,398,311 | -0.23% |
| 2025-09-05 | 29.22 | 30.28 | 28.60 | 30.16 | 29.83 | qfq | 20,954,305 | 619,655,742 | 4.25% |
| 2025-09-04 | 29.79 | 30.40 | 28.01 | 28.93 | 28.61 | qfq | 23,926,953 | 701,689,021 | -3.02% |
| 2025-09-03 | 30.32 | 30.90 | 29.80 | 29.83 | 29.50 | qfq | 17,347,526 | 523,775,719 | -1.62% |
| 2025-09-02 | 31.49 | 31.49 | 30.11 | 30.32 | 29.98 | qfq | 26,796,358 | 819,395,554 | -4.17% |
| 2025-09-01 | 31.07 | 32.59 | 30.11 | 31.64 | 31.29 | qfq | 38,603,859 | 1,204,754,306 | 2.33% |
| 2025-08-29 | 31.45 | 31.89 | 30.90 | 30.92 | 30.58 | qfq | 24,325,080 | 760,373,987 | -2.03% |
| 2025-08-28 | 31.25 | 31.86 | 30.41 | 31.56 | 31.21 | qfq | 30,721,808 | 958,911,843 | 1.64% |
| 2025-08-27 | 32.58 | 32.61 | 31.00 | 31.05 | 30.71 | qfq | 38,074,111 | 1,216,023,293 | -3.12% |
| 2025-08-26 | 30.93 | 32.87 | 30.52 | 32.05 | 31.70 | qfq | 45,779,146 | 1,457,724,328 | 3.25% |
| 2025-08-25 | 31.30 | 31.50 | 30.59 | 31.04 | 30.70 | qfq | 37,209,712 | 1,151,842,751 | 0.16% |
| 2025-08-22 | 29.95 | 31.28 | 29.60 | 30.99 | 30.65 | qfq | 42,391,676 | 1,286,063,318 | 4.03% |
| 2025-08-21 | 30.25 | 30.53 | 29.56 | 29.79 | 29.46 | qfq | 29,392,896 | 881,715,067 | -1.06% |
| 2025-08-20 | 29.81 | 30.93 | 29.68 | 30.11 | 29.78 | qfq | 43,021,690 | 1,302,906,393 | 0.57% |
| 2025-08-19 | 28.72 | 30.28 | 28.61 | 29.94 | 29.61 | qfq | 50,969,410 | 1,513,368,741 | 3.38% |
| 2025-08-18 | 28.50 | 29.34 | 28.30 | 28.96 | 28.64 | qfq | 36,111,698 | 1,044,918,658 | 3.61% |
| 2025-08-15 | 27.37 | 28.08 | 27.34 | 27.95 | 27.64 | qfq | 20,261,268 | 563,841,756 | 1.75% |
| 2025-08-14 | 28.22 | 28.28 | 27.27 | 27.47 | 27.17 | qfq | 28,897,081 | 801,650,149 | -3.55% |
| 2025-08-13 | 28.58 | 28.79 | 28.19 | 28.48 | 28.16 | qfq | 22,688,721 | 645,132,873 | 0.74% |
| 2025-08-12 | 28.17 | 28.90 | 28.15 | 28.27 | 27.96 | qfq | 20,432,564 | 580,638,572 | -0.56% |
| 2025-08-11 | 28.02 | 28.86 | 28.02 | 28.43 | 28.12 | qfq | 24,379,527 | 694,055,769 | 2.16% |
| 2025-08-08 | 29.00 | 29.00 | 27.68 | 27.83 | 27.52 | qfq | 31,827,784 | 891,789,946 | -3.70% |
| 2025-08-07 | 29.40 | 29.67 | 28.51 | 28.90 | 28.58 | qfq | 34,702,612 | 1,009,238,062 | -0.76% |
| 2025-08-06 | 28.18 | 29.28 | 28.15 | 29.12 | 28.80 | qfq | 37,815,383 | 1,083,470,453 | 2.64% |
| 2025-08-05 | 29.00 | 30.38 | 28.33 | 28.37 | 28.06 | qfq | 60,633,005 | 1,785,082,776 | -1.18% |
| 2025-08-04 | 26.78 | 29.48 | 26.65 | 28.71 | 28.39 | qfq | 45,361,255 | 1,267,904,060 | 6.73% |
| 2025-08-01 | 27.67 | 27.68 | 26.77 | 26.90 | 26.60 | qfq | 27,584,527 | 746,638,586 | -2.36% |
| 2025-07-31 | 26.71 | 27.93 | 26.16 | 27.55 | 27.25 | qfq | 54,439,817 | 1,471,304,044 | 4.40% |
| 2025-07-30 | 25.72 | 26.71 | 25.45 | 26.39 | 26.10 | qfq | 36,771,317 | 966,406,600 | 2.29% |
| 2025-07-29 | 25.65 | 25.95 | 25.41 | 25.80 | 25.51 | qfq | 10,988,843 | 281,576,965 | 0.12% |
| 2025-07-28 | 25.60 | 26.16 | 25.53 | 25.77 | 25.48 | qfq | 18,227,557 | 471,446,600 | 0.82% |
| 2025-07-25 | 25.44 | 25.78 | 25.25 | 25.56 | 25.28 | qfq | 14,173,879 | 360,792,687 | 0.79% |
| 2025-07-24 | 24.81 | 25.43 | 24.81 | 25.36 | 25.08 | qfq | 15,344,797 | 387,411,863 | 2.22% |
| 2025-07-23 | 25.02 | 25.15 | 24.78 | 24.81 | 24.54 | qfq | 10,005,327 | 249,417,100 | -1.12% |
| 2025-07-22 | 25.23 | 25.40 | 24.97 | 25.09 | 24.81 | qfq | 11,044,602 | 277,460,796 | -0.55% |
| 2025-07-21 | 25.14 | 25.30 | 24.98 | 25.23 | 24.95 | qfq | 9,713,870 | 244,447,734 | 0.40% |
| 2025-07-18 | 25.46 | 25.55 | 25.02 | 25.13 | 24.85 | qfq | 14,218,700 | 358,249,001 | -1.33% |
| 2025-07-17 | 24.71 | 25.55 | 24.65 | 25.47 | 25.19 | qfq | 20,284,623 | 513,642,795 | 2.74% |
| 2025-07-16 | 24.89 | 25.20 | 24.72 | 24.79 | 24.52 | qfq | 10,703,710 | 267,033,241 | -0.64% |
| 2025-07-15 | 24.81 | 25.15 | 24.45 | 24.95 | 24.67 | qfq | 13,407,529 | 332,922,912 | 0.24% |
| 2025-07-14 | 24.80 | 24.99 | 24.55 | 24.89 | 24.61 | qfq | 8,042,634 | 199,517,098 | 0.36% |
| 2025-07-11 | 24.55 | 24.97 | 24.27 | 24.80 | 24.53 | qfq | 10,852,871 | 267,885,803 | 0.94% |
| 2025-07-10 | 24.71 | 24.80 | 24.33 | 24.57 | 24.30 | qfq | 8,959,920 | 219,762,858 | -0.85% |
| 2025-07-09 | 24.86 | 25.28 | 24.68 | 24.78 | 24.51 | qfq | 12,506,696 | 311,902,173 | 0.04% |
| 2025-07-08 | 24.40 | 24.85 | 24.27 | 24.77 | 24.50 | qfq | 11,141,552 | 275,304,219 | 1.81% |
| 2025-07-07 | 24.83 | 24.83 | 24.24 | 24.33 | 24.06 | qfq | 8,671,500 | 211,298,592 | -1.54% |
| 2025-07-04 | 25.42 | 25.42 | 24.63 | 24.71 | 24.44 | qfq | 14,836,008 | 368,935,560 | -2.79% |
| 2025-07-03 | 24.75 | 25.58 | 24.56 | 25.42 | 25.14 | qfq | 22,678,168 | 571,869,901 | 3.97% |
| 2025-07-02 | 25.02 | 25.05 | 24.33 | 24.45 | 24.18 | qfq | 8,721,305 | 214,303,189 | -2.16% |
| 2025-07-01 | 25.07 | 25.18 | 24.83 | 24.99 | 24.71 | qfq | 8,778,830 | 219,219,459 | -0.44% |
| 2025-06-30 | 24.94 | 25.23 | 24.94 | 25.10 | 24.82 | qfq | 11,468,244 | 287,361,009 | 0.52% |
| 2025-06-27 | 25.38 | 25.65 | 24.77 | 24.97 | 24.69 | qfq | 19,306,040 | 485,548,295 | 1.01% |
| 2025-06-26 | 25.16 | 25.24 | 24.71 | 24.72 | 24.45 | qfq | 10,463,240 | 261,389,049 | -1.59% |
| 2025-06-25 | 24.82 | 25.14 | 24.51 | 25.12 | 24.84 | qfq | 12,082,140 | 300,554,356 | 1.87% |
| 2025-06-24 | 24.07 | 24.68 | 24.05 | 24.66 | 24.39 | qfq | 10,405,718 | 255,102,451 | 2.84% |
| 2025-06-23 | 23.30 | 24.07 | 23.16 | 23.98 | 23.71 | qfq | 7,791,727 | 185,896,696 | 1.48% |
| 2025-06-20 | 24.00 | 24.15 | 23.62 | 23.63 | 23.37 | qfq | 6,901,765 | 164,328,196 | -1.25% |
| 2025-06-19 | 24.48 | 24.62 | 23.81 | 23.93 | 23.67 | qfq | 8,566,559 | 206,999,545 | -2.33% |
| 2025-06-18 | 24.35 | 24.62 | 24.10 | 24.50 | 24.23 | qfq | 8,205,240 | 200,371,642 | 0.12% |
| 2025-06-17 | 24.50 | 24.80 | 24.31 | 24.47 | 24.20 | qfq | 8,492,399 | 208,441,627 | -0.33% |
| 2025-06-16 | 23.85 | 25.28 | 23.78 | 24.55 | 24.28 | qfq | 15,037,716 | 371,778,932 | 1.87% |
| 2025-06-13 | 24.27 | 24.41 | 23.75 | 24.10 | 23.83 | qfq | 20,296,222 | 487,568,478 | -1.75% |
| 2025-06-12 | 24.77 | 25.05 | 24.46 | 24.53 | 24.26 | qfq | 13,589,902 | 335,411,906 | -1.76% |
| 2025-06-11 | 25.21 | 25.47 | 24.92 | 24.97 | 24.69 | qfq | 10,210,616 | 256,903,085 | -0.56% |
| 2025-06-10 | 25.97 | 26.00 | 24.82 | 25.11 | 24.83 | qfq | 17,992,983 | 455,450,804 | -3.68% |
| 2025-06-09 | 25.65 | 26.38 | 25.57 | 26.07 | 25.78 | qfq | 16,403,406 | 427,558,712 | 1.88% |
| 2025-06-06 | 25.76 | 25.89 | 25.39 | 25.59 | 25.31 | qfq | 12,847,448 | 329,385,966 | -1.20% |
| 2025-06-05 | 25.70 | 25.95 | 25.41 | 25.90 | 25.61 | qfq | 13,634,334 | 350,101,005 | -0.19% |
| 2025-06-04 | 26.09 | 26.88 | 25.88 | 25.95 | 25.66 | qfq | 17,007,900 | 446,255,385 | 0.08% |
| 2025-06-03 | 25.19 | 26.32 | 25.12 | 25.93 | 25.64 | qfq | 13,364,782 | 345,437,562 | 2.61% |
| 2025-05-30 | 25.55 | 26.05 | 25.20 | 25.27 | 24.99 | qfq | 10,839,200 | 276,397,021 | -1.29% |
| 2025-05-29 | 25.36 | 25.75 | 25.18 | 25.60 | 25.32 | qfq | 10,634,300 | 271,812,987 | 0.67% |
| 2025-05-28 | 25.63 | 25.80 | 25.29 | 25.43 | 24.90 | qfq | 6,159,900 | 156,974,917 | -0.78% |
| 2025-05-27 | 25.99 | 26.10 | 25.51 | 25.63 | 25.10 | qfq | 7,729,800 | 198,364,308 | -1.88% |
| 2025-05-26 | 25.79 | 26.13 | 25.50 | 26.12 | 25.58 | qfq | 9,438,460 | 243,957,650 | 1.28% |
| 2025-05-23 | 26.31 | 26.92 | 25.75 | 25.79 | 25.25 | qfq | 13,258,600 | 348,661,513 | -1.98% |
| 2025-05-22 | 26.65 | 26.69 | 26.26 | 26.31 | 25.76 | qfq | 7,887,387 | 208,671,844 | -1.28% |
| 2025-05-21 | 27.00 | 27.00 | 26.55 | 26.65 | 26.10 | qfq | 12,814,849 | 341,836,775 | -2.06% |
| 2025-05-20 | 26.99 | 27.55 | 26.33 | 27.21 | 26.64 | qfq | 21,636,899 | 585,769,135 | 1.99% |
| 2025-05-19 | 27.31 | 27.40 | 26.32 | 26.68 | 26.13 | qfq | 14,325,800 | 383,277,253 | -0.93% |
| 2025-05-16 | 26.25 | 27.38 | 26.05 | 26.93 | 26.37 | qfq | 17,489,241 | 471,522,391 | 2.51% |
| 2025-05-15 | 26.91 | 26.91 | 26.20 | 26.27 | 25.72 | qfq | 11,021,367 | 291,598,136 | -2.70% |
| 2025-05-14 | 26.65 | 27.28 | 26.51 | 27.00 | 26.44 | qfq | 17,587,901 | 472,761,367 | -0.44% |
| 2025-05-13 | 28.27 | 28.33 | 27.06 | 27.12 | 26.56 | qfq | 20,830,826 | 573,897,451 | -2.09% |
| 2025-05-12 | 27.69 | 27.88 | 27.33 | 27.70 | 27.12 | qfq | 19,420,246 | 535,194,664 | 2.06% |
| 2025-05-09 | 27.38 | 27.80 | 26.80 | 27.14 | 26.58 | qfq | 22,524,294 | 616,759,822 | -0.80% |
| 2025-05-08 | 27.57 | 27.70 | 27.18 | 27.36 | 26.79 | qfq | 23,187,048 | 634,851,857 | -0.76% |
| 2025-05-07 | 27.15 | 27.89 | 26.63 | 27.57 | 27.00 | qfq | 38,763,502 | 1,055,914,179 | 3.34% |
| 2025-05-06 | 25.20 | 27.39 | 24.93 | 26.68 | 26.13 | qfq | 31,182,565 | 821,288,466 | 8.10% |
| 2025-04-30 | 24.09 | 24.78 | 24.03 | 24.68 | 24.17 | qfq | 11,334,087 | 279,085,832 | 2.41% |
| 2025-04-29 | 23.35 | 24.26 | 23.12 | 24.10 | 23.60 | qfq | 10,017,368 | 239,243,949 | 0.71% |
| 2025-04-28 | 24.29 | 24.41 | 23.91 | 23.93 | 23.43 | qfq | 8,456,691 | 203,329,782 | -1.48% |
| 2025-04-25 | 24.23 | 24.74 | 24.02 | 24.29 | 23.79 | qfq | 10,260,697 | 250,764,132 | 0.79% |
| 2025-04-24 | 24.71 | 24.71 | 24.02 | 24.10 | 23.60 | qfq | 10,166,053 | 246,905,311 | -2.67% |
| 2025-04-23 | 24.70 | 25.05 | 24.45 | 24.76 | 24.25 | qfq | 13,382,990 | 330,848,274 | 1.98% |
| 2025-04-22 | 24.78 | 24.78 | 24.26 | 24.28 | 23.78 | qfq | 8,722,730 | 212,866,517 | -1.58% |
| 2025-04-21 | 24.35 | 24.67 | 24.07 | 24.67 | 24.16 | qfq | 9,291,800 | 227,486,234 | 1.77% |
| 2025-04-18 | 23.85 | 24.36 | 23.76 | 24.24 | 23.74 | qfq | 9,569,610 | 230,684,317 | 1.59% |
| 2025-04-17 | 23.98 | 24.28 | 23.86 | 23.86 | 23.36 | qfq | 9,739,400 | 234,650,615 | -1.24% |
| 2025-04-16 | 24.43 | 24.61 | 23.74 | 24.16 | 23.66 | qfq | 11,419,625 | 275,595,921 | -1.59% |
| 2025-04-15 | 24.81 | 24.99 | 24.39 | 24.55 | 24.04 | qfq | 10,284,365 | 252,997,240 | -1.45% |
| 2025-04-14 | 25.90 | 25.94 | 24.82 | 24.91 | 24.39 | qfq | 17,809,456 | 450,377,569 | 1.34% |
| 2025-04-11 | 24.10 | 24.96 | 23.90 | 24.58 | 24.07 | qfq | 17,800,509 | 435,987,741 | 1.44% |
| 2025-04-10 | 24.90 | 25.34 | 24.10 | 24.23 | 23.73 | qfq | 26,216,552 | 648,346,069 | 3.64% |
| 2025-04-09 | 22.21 | 23.61 | 21.10 | 23.38 | 22.89 | qfq | 26,724,805 | 607,708,838 | 3.09% |
| 2025-04-08 | 21.63 | 23.22 | 21.62 | 22.68 | 22.21 | qfq | 30,580,756 | 689,589,126 | 6.83% |
| 2025-04-07 | 24.14 | 24.80 | 21.23 | 21.23 | 20.79 | qfq | 25,728,491 | 584,697,517 | -20.01% |
| 2025-04-03 | 26.72 | 27.23 | 26.41 | 26.54 | 25.99 | qfq | 11,094,949 | 296,668,008 | -2.32% |
| 2025-04-02 | 27.25 | 27.43 | 27.10 | 27.17 | 26.61 | qfq | 8,222,824 | 223,883,219 | -0.22% |
| 2025-04-01 | 27.92 | 27.99 | 27.22 | 27.23 | 26.66 | qfq | 11,506,400 | 316,922,695 | -1.66% |
| 2025-03-31 | 27.39 | 27.87 | 26.82 | 27.69 | 27.11 | qfq | 13,566,416 | 369,838,116 | 0.69% |
| 2025-03-28 | 28.16 | 28.28 | 27.50 | 27.50 | 26.93 | qfq | 10,357,030 | 288,359,931 | -2.27% |
| 2025-03-27 | 28.00 | 28.33 | 27.57 | 28.14 | 27.56 | qfq | 10,959,000 | 307,905,188 | 0.46% |
| 2025-03-26 | 28.02 | 28.48 | 27.95 | 28.01 | 27.43 | qfq | 11,910,696 | 335,941,055 | -0.21% |
| 2025-03-25 | 29.12 | 29.21 | 27.94 | 28.07 | 27.49 | qfq | 16,189,686 | 460,048,236 | -3.54% |
| 2025-03-24 | 28.88 | 29.48 | 28.18 | 29.10 | 28.50 | qfq | 20,641,163 | 594,704,576 | 0.07% |
| 2025-03-21 | 31.40 | 31.40 | 29.07 | 29.08 | 28.48 | qfq | 44,710,327 | 1,331,813,057 | -9.61% |
| 2025-03-20 | 33.95 | 34.29 | 31.56 | 32.17 | 31.50 | qfq | 23,595,394 | 785,753,345 | -5.24% |
| 2025-03-19 | 34.51 | 34.80 | 33.48 | 33.95 | 33.24 | qfq | 22,374,356 | 760,819,196 | -1.91% |
| 2025-03-18 | 35.49 | 35.50 | 34.32 | 34.61 | 33.89 | qfq | 24,513,076 | 851,758,007 | -1.40% |
| 2025-03-17 | 34.81 | 35.75 | 34.53 | 35.10 | 34.37 | qfq | 33,047,813 | 1,165,014,248 | 1.83% |
| 2025-03-14 | 34.15 | 34.53 | 33.04 | 34.47 | 33.75 | qfq | 24,586,648 | 836,853,060 | 2.68% |
| 2025-03-13 | 33.98 | 34.80 | 33.31 | 33.57 | 32.87 | qfq | 24,378,720 | 831,436,281 | -1.24% |
| 2025-03-12 | 34.10 | 34.87 | 33.68 | 33.99 | 33.28 | qfq | 30,660,648 | 1,053,235,879 | 0.30% |
| 2025-03-11 | 32.79 | 33.90 | 32.56 | 33.89 | 33.19 | qfq | 23,145,418 | 773,495,555 | 1.80% |
| 2025-03-10 | 33.00 | 33.48 | 32.59 | 33.29 | 32.60 | qfq | 19,050,546 | 631,151,851 | 0.73% |
| 2025-03-07 | 34.07 | 34.18 | 32.80 | 33.05 | 32.36 | qfq | 37,480,186 | 1,258,117,870 | -4.76% |
| 2025-03-06 | 34.28 | 35.55 | 33.60 | 34.70 | 33.98 | qfq | 46,690,716 | 1,614,162,273 | 0.49% |
| 2025-03-05 | 35.75 | 36.38 | 34.50 | 34.53 | 33.81 | qfq | 42,438,424 | 1,504,660,273 | 0.09% |
| 2025-03-04 | 33.90 | 34.77 | 33.73 | 34.50 | 33.78 | qfq | 24,908,296 | 852,854,503 | 0.91% |
| 2025-03-03 | 34.63 | 35.88 | 33.32 | 34.19 | 33.48 | qfq | 35,249,962 | 1,222,564,981 | -1.30% |
| 2025-02-28 | 35.00 | 36.22 | 34.16 | 34.64 | 33.92 | qfq | 52,836,200 | 1,873,367,743 | -1.79% |
| 2025-02-27 | 35.48 | 35.71 | 33.88 | 35.27 | 34.54 | qfq | 47,230,850 | 1,643,933,769 | -1.73% |
| 2025-02-26 | 37.02 | 37.20 | 35.21 | 35.89 | 35.14 | qfq | 55,921,452 | 2,006,736,350 | -1.37% |
| 2025-02-25 | 34.96 | 38.39 | 34.66 | 36.39 | 35.63 | qfq | 92,557,456 | 3,410,257,854 | 2.22% |
| 2025-02-24 | 32.74 | 35.62 | 32.32 | 35.60 | 34.86 | qfq | 80,101,813 | 2,745,846,955 | 7.65% |
| 2025-02-21 | 33.06 | 33.35 | 32.06 | 33.07 | 32.38 | qfq | 37,490,354 | 1,230,788,594 | 0.82% |
| 2025-02-20 | 32.39 | 33.33 | 32.14 | 32.80 | 32.12 | qfq | 31,903,601 | 1,043,445,242 | 1.77% |
| 2025-02-19 | 31.61 | 32.50 | 31.50 | 32.23 | 31.56 | qfq | 25,673,099 | 825,225,680 | 1.80% |
| 2025-02-18 | 33.70 | 34.10 | 31.45 | 31.66 | 31.00 | qfq | 37,780,101 | 1,228,112,237 | -6.08% |
| 2025-02-17 | 33.63 | 34.33 | 33.13 | 33.71 | 33.01 | qfq | 32,896,811 | 1,109,361,972 | -0.35% |
| 2025-02-14 | 34.45 | 34.65 | 32.88 | 33.83 | 33.13 | qfq | 44,457,051 | 1,493,414,787 | -2.79% |
| 2025-02-13 | 35.02 | 36.03 | 34.37 | 34.80 | 34.08 | qfq | 48,426,544 | 1,696,050,365 | -2.25% |
| 2025-02-12 | 34.40 | 36.32 | 33.48 | 35.60 | 34.86 | qfq | 65,166,867 | 2,284,836,953 | 5.17% |
| 2025-02-11 | 34.40 | 35.03 | 33.03 | 33.85 | 33.15 | qfq | 49,788,954 | 1,697,225,009 | -1.54% |
| 2025-02-10 | 35.39 | 35.80 | 33.66 | 34.38 | 33.67 | qfq | 65,992,580 | 2,280,125,473 | 2.11% |
| 2025-02-07 | 32.05 | 34.37 | 31.65 | 33.67 | 32.97 | qfq | 84,210,222 | 2,779,495,596 | 5.12% |
| 2025-02-06 | 27.90 | 32.49 | 27.66 | 32.03 | 31.36 | qfq | 69,638,370 | 2,133,199,331 | 14.84% |
| 2025-02-05 | 27.46 | 28.25 | 27.30 | 27.89 | 27.31 | qfq | 16,850,342 | 469,155,198 | 3.11% |
| 2025-01-27 | 28.50 | 28.67 | 27.03 | 27.05 | 26.49 | qfq | 16,005,810 | 442,374,226 | -4.25% |
| 2025-01-24 | 27.41 | 28.36 | 27.33 | 28.25 | 27.66 | qfq | 21,408,351 | 599,755,862 | 2.95% |
| 2025-01-23 | 28.28 | 28.80 | 27.44 | 27.44 | 26.87 | qfq | 21,565,420 | 607,150,453 | -1.54% |
| 2025-01-22 | 28.15 | 28.38 | 27.72 | 27.87 | 27.29 | qfq | 15,421,260 | 432,441,768 | -2.00% |
| 2025-01-21 | 28.50 | 28.71 | 27.82 | 28.44 | 27.85 | qfq | 20,927,966 | 591,423,894 | -0.18% |
| 2025-01-20 | 29.11 | 29.35 | 28.23 | 28.49 | 27.90 | qfq | 33,297,700 | 958,151,157 | -1.49% |
| 2025-01-17 | 27.56 | 29.43 | 27.26 | 28.92 | 28.32 | qfq | 41,748,847 | 1,192,015,884 | 4.82% |
| 2025-01-16 | 27.81 | 28.42 | 27.32 | 27.59 | 27.02 | qfq | 20,026,942 | 556,865,252 | 0.95% |
| 2025-01-15 | 27.74 | 28.00 | 27.20 | 27.33 | 26.76 | qfq | 16,310,195 | 449,367,672 | -2.08% |
| 2025-01-14 | 25.98 | 28.08 | 25.77 | 27.91 | 27.33 | qfq | 28,772,618 | 780,893,076 | 7.76% |
| 2025-01-13 | 25.56 | 26.08 | 25.09 | 25.90 | 25.36 | qfq | 13,994,407 | 359,194,048 | 0.78% |
| 2025-01-10 | 26.70 | 27.03 | 25.70 | 25.70 | 25.17 | qfq | 16,334,494 | 431,264,099 | -3.96% |
| 2025-01-09 | 26.66 | 27.39 | 26.66 | 26.76 | 26.20 | qfq | 20,355,948 | 549,991,959 | -0.59% |
| 2025-01-08 | 26.53 | 27.28 | 26.00 | 26.92 | 26.36 | qfq | 25,661,408 | 684,912,700 | 0.52% |
| 2025-01-07 | 26.30 | 26.84 | 26.19 | 26.78 | 26.22 | qfq | 17,032,938 | 451,963,138 | 2.33% |
| 2025-01-06 | 26.90 | 27.40 | 25.89 | 26.17 | 25.63 | qfq | 22,178,526 | 586,840,271 | -3.29% |
| 2025-01-03 | 27.15 | 28.28 | 26.25 | 27.06 | 26.50 | qfq | 33,507,398 | 913,838,877 | 0.26% |
| 2025-01-02 | 27.98 | 28.12 | 26.63 | 26.99 | 26.43 | qfq | 19,535,704 | 535,235,182 | -3.57% |
| 2024-12-31 | 29.40 | 29.67 | 27.98 | 27.99 | 27.41 | qfq | 23,218,400 | 663,135,698 | -5.18% |
| 2024-12-30 | 29.49 | 30.58 | 29.06 | 29.52 | 28.91 | qfq | 29,170,450 | 869,704,499 | 1.58% |
| 2024-12-27 | 29.36 | 29.83 | 28.89 | 29.06 | 28.46 | qfq | 17,658,714 | 519,074,068 | -1.02% |
| 2024-12-26 | 28.82 | 29.58 | 28.82 | 29.36 | 28.75 | qfq | 13,690,698 | 401,561,561 | 1.28% |
| 2024-12-25 | 29.40 | 29.66 | 28.68 | 28.99 | 28.39 | qfq | 15,902,525 | 461,688,139 | -1.99% |
| 2024-12-24 | 29.35 | 29.79 | 29.08 | 29.58 | 28.97 | qfq | 14,297,700 | 421,295,675 | 0.48% |
| 2024-12-23 | 30.51 | 30.70 | 29.32 | 29.44 | 28.83 | qfq | 18,241,951 | 544,692,257 | -3.57% |
| 2024-12-20 | 30.09 | 30.93 | 29.90 | 30.53 | 29.90 | qfq | 18,386,313 | 561,902,953 | 0.86% |
| 2024-12-19 | 29.81 | 30.46 | 29.60 | 30.27 | 29.64 | qfq | 16,602,690 | 499,725,896 | -0.10% |
| 2024-12-18 | 30.32 | 30.64 | 30.00 | 30.30 | 29.67 | qfq | 15,389,200 | 466,479,209 | -0.03% |
| 2024-12-17 | 31.02 | 31.18 | 30.19 | 30.31 | 29.68 | qfq | 20,912,933 | 639,289,666 | -1.59% |
| 2024-12-16 | 32.59 | 32.59 | 30.60 | 30.80 | 30.16 | qfq | 33,292,439 | 1,038,732,891 | -4.61% |
| 2024-12-13 | 33.16 | 33.60 | 32.29 | 32.29 | 31.62 | qfq | 51,855,113 | 1,713,974,014 | -3.03% |
| 2024-12-12 | 32.64 | 33.43 | 32.31 | 33.30 | 32.61 | qfq | 42,952,568 | 1,417,824,484 | 2.18% |
| 2024-12-11 | 31.50 | 32.88 | 31.20 | 32.59 | 31.91 | qfq | 40,722,713 | 1,315,347,862 | 2.68% |
| 2024-12-10 | 32.88 | 32.99 | 31.55 | 31.74 | 31.08 | qfq | 33,012,771 | 1,065,458,491 | 0.22% |
| 2024-12-09 | 32.14 | 32.41 | 31.38 | 31.67 | 31.01 | qfq | 24,971,528 | 793,950,807 | -2.43% |
| 2024-12-06 | 32.00 | 32.79 | 31.70 | 32.46 | 31.79 | qfq | 36,673,342 | 1,185,833,425 | 2.14% |
| 2024-12-05 | 31.08 | 32.15 | 31.01 | 31.78 | 31.12 | qfq | 23,476,620 | 744,388,967 | 1.63% |
| 2024-12-04 | 32.23 | 32.23 | 31.17 | 31.27 | 30.62 | qfq | 27,580,769 | 871,222,034 | -2.71% |
| 2024-12-03 | 32.05 | 32.54 | 31.71 | 32.14 | 31.47 | qfq | 28,000,289 | 899,906,917 | -0.56% |
| 2024-12-02 | 31.49 | 32.61 | 31.35 | 32.32 | 31.65 | qfq | 36,469,310 | 1,174,998,858 | 1.99% |
| 2024-11-29 | 31.40 | 32.15 | 30.25 | 31.69 | 31.03 | qfq | 48,734,552 | 1,521,373,850 | 0.99% |
| 2024-11-28 | 33.00 | 33.17 | 31.37 | 31.38 | 30.73 | qfq | 47,898,642 | 1,531,703,030 | -5.40% |
| 2024-11-27 | 33.51 | 34.15 | 31.50 | 33.17 | 32.48 | qfq | 57,217,753 | 1,852,137,521 | -4.55% |
| 2024-11-26 | 36.00 | 38.35 | 34.68 | 34.75 | 34.03 | qfq | 72,391,120 | 2,615,027,056 | 3.82% |
| 2024-11-25 | 34.77 | 34.99 | 32.07 | 33.47 | 32.77 | qfq | 47,921,391 | 1,575,025,868 | -3.21% |
| 2024-11-22 | 34.57 | 36.77 | 34.25 | 34.58 | 33.86 | qfq | 56,809,269 | 2,016,690,113 | -0.92% |
| 2024-11-21 | 35.78 | 36.99 | 34.68 | 34.90 | 34.17 | qfq | 49,056,236 | 1,753,458,053 | -2.84% |
| 2024-11-20 | 35.60 | 36.49 | 34.95 | 35.92 | 35.17 | qfq | 45,930,963 | 1,645,116,012 | 0.00% |
| 2024-11-19 | 34.50 | 36.30 | 34.21 | 35.92 | 35.17 | qfq | 48,280,678 | 1,704,364,649 | 4.09% |
| 2024-11-18 | 39.73 | 39.88 | 33.88 | 34.51 | 33.79 | qfq | 64,582,791 | 2,329,097,301 | -11.17% |
| 2024-11-15 | 40.50 | 41.98 | 38.30 | 38.85 | 38.04 | qfq | 51,249,668 | 2,087,973,487 | -3.86% |
| 2024-11-14 | 40.16 | 41.33 | 39.60 | 40.41 | 39.57 | qfq | 40,214,449 | 1,626,790,883 | -0.15% |
| 2024-11-13 | 42.45 | 42.56 | 39.50 | 40.47 | 39.63 | qfq | 60,193,591 | 2,468,625,208 | -6.60% |
| 2024-11-12 | 41.89 | 45.16 | 41.05 | 43.33 | 42.43 | qfq | 86,499,328 | 3,751,961,448 | 3.46% |
| 2024-11-11 | 40.20 | 44.04 | 40.05 | 41.88 | 41.01 | qfq | 83,477,953 | 3,502,300,016 | 0.41% |
| 2024-11-08 | 39.00 | 44.40 | 38.60 | 41.71 | 40.84 | qfq | 111,923,694 | 4,556,813,529 | 8.90% |
| 2024-11-07 | 37.40 | 38.48 | 36.85 | 38.30 | 37.50 | qfq | 54,828,131 | 2,067,607,603 | -0.52% |
| 2024-11-06 | 37.90 | 40.00 | 36.88 | 38.50 | 37.70 | qfq | 90,941,647 | 3,492,674,973 | 1.72% |
| 2024-11-05 | 37.50 | 38.48 | 36.58 | 37.85 | 37.06 | qfq | 85,350,864 | 3,198,603,069 | 3.70% |
| 2024-11-04 | 34.91 | 37.30 | 34.90 | 36.50 | 35.74 | qfq | 71,508,866 | 2,586,266,941 | 7.64% |
| 2024-11-01 | 35.90 | 36.09 | 33.21 | 33.91 | 33.21 | qfq | 71,711,370 | 2,473,404,105 | -8.35% |
| 2024-10-31 | 37.24 | 39.27 | 36.08 | 37.00 | 36.23 | qfq | 90,371,556 | 3,407,361,380 | -2.50% |
| 2024-10-30 | 40.60 | 41.50 | 37.02 | 37.95 | 37.16 | qfq | 96,973,978 | 3,800,625,357 | -0.32% |
| 2024-10-29 | 37.19 | 41.88 | 36.50 | 38.07 | 37.28 | qfq | 115,164,101 | 4,486,608,837 | 4.53% |
| 2024-10-28 | 34.00 | 36.55 | 33.66 | 36.42 | 35.66 | qfq | 73,331,046 | 2,586,440,563 | 5.75% |
| 2024-10-25 | 34.11 | 35.31 | 33.30 | 34.44 | 33.72 | qfq | 62,586,959 | 2,161,988,866 | 1.80% |
| 2024-10-24 | 33.70 | 34.33 | 33.10 | 33.83 | 33.13 | qfq | 60,819,480 | 2,044,886,316 | -2.76% |
| 2024-10-23 | 35.00 | 35.85 | 34.50 | 34.79 | 34.07 | qfq | 73,870,702 | 2,592,604,384 | -4.66% |
| 2024-10-22 | 37.00 | 38.45 | 34.52 | 36.49 | 35.73 | qfq | 116,657,600 | 4,239,420,730 | -4.38% |
| 2024-10-21 | 37.40 | 39.97 | 36.39 | 38.16 | 37.37 | qfq | 144,482,285 | 5,467,718,211 | 1.49% |
| 2024-10-18 | 37.02 | 42.11 | 35.60 | 37.60 | 36.82 | qfq | 174,382,924 | 6,542,596,729 | 3.47% |
| 2024-10-17 | 32.50 | 38.03 | 32.07 | 36.34 | 35.58 | qfq | 177,185,955 | 6,342,060,088 | 14.67% |
| 2024-10-16 | 31.50 | 33.67 | 31.20 | 31.69 | 31.03 | qfq | 90,877,140 | 2,921,155,027 | -4.17% |
| 2024-10-15 | 33.74 | 38.00 | 33.02 | 33.07 | 32.38 | qfq | 164,926,907 | 5,809,809,742 | -1.78% |
| 2024-10-14 | 28.20 | 33.67 | 27.50 | 33.67 | 32.97 | qfq | 108,152,907 | 3,373,742,310 | 19.99% |
| 2024-10-11 | 28.98 | 30.30 | 27.50 | 28.06 | 27.48 | qfq | 62,689,106 | 1,794,654,084 | -5.84% |
| 2024-10-10 | 32.30 | 32.88 | 28.13 | 29.80 | 29.18 | qfq | 81,304,774 | 2,451,069,221 | -7.17% |
| 2024-10-09 | 30.94 | 37.50 | 29.80 | 32.10 | 31.43 | qfq | 132,970,919 | 4,424,402,167 | 2.16% |
| 2024-10-08 | 31.42 | 31.42 | 30.00 | 31.42 | 30.77 | qfq | 87,776,464 | 2,735,718,735 | 20.02% |
| 2024-09-30 | 23.20 | 26.18 | 22.99 | 26.18 | 25.64 | qfq | 97,628,312 | 2,436,729,616 | 19.98% |
| 2024-09-27 | 20.50 | 22.50 | 20.18 | 21.82 | 21.37 | qfq | 76,900,625 | 1,629,600,412 | 6.70% |
| 2024-09-26 | 19.33 | 20.55 | 18.95 | 20.45 | 20.02 | qfq | 73,059,098 | 1,451,186,308 | 6.96% |
| 2024-09-25 | 19.18 | 19.82 | 19.06 | 19.12 | 18.72 | qfq | 50,630,160 | 980,640,773 | 0.47% |
| 2024-09-24 | 19.14 | 19.25 | 18.30 | 19.03 | 18.63 | qfq | 61,543,469 | 1,156,387,743 | -0.57% |
| 2024-09-23 | 17.75 | 20.30 | 17.47 | 19.14 | 18.74 | qfq | 71,859,929 | 1,368,175,498 | 11.80% |
| 2024-09-20 | 16.98 | 17.55 | 16.84 | 17.12 | 16.76 | qfq | 25,959,406 | 445,250,052 | 2.15% |
| 2024-09-19 | 16.75 | 17.05 | 16.53 | 16.76 | 16.41 | qfq | 16,851,902 | 283,143,519 | 1.27% |
| 2024-09-18 | 16.66 | 16.72 | 16.25 | 16.55 | 16.21 | qfq | 13,634,372 | 224,611,457 | -0.18% |
| 2024-09-13 | 17.01 | 17.20 | 16.58 | 16.58 | 16.24 | qfq | 15,375,966 | 258,624,914 | -2.53% |
| 2024-09-12 | 17.38 | 17.53 | 17.01 | 17.01 | 16.66 | qfq | 17,302,480 | 297,445,692 | -1.96% |
| 2024-09-11 | 17.62 | 17.79 | 17.26 | 17.35 | 16.99 | qfq | 15,120,359 | 264,710,186 | -2.53% |
| 2024-09-10 | 17.35 | 17.98 | 17.10 | 17.80 | 17.43 | qfq | 21,789,089 | 382,200,811 | 2.77% |
| 2024-09-09 | 17.99 | 18.15 | 17.31 | 17.32 | 16.96 | qfq | 19,408,830 | 340,540,767 | -2.75% |
| 2024-09-06 | 18.12 | 18.62 | 17.55 | 17.81 | 17.44 | qfq | 30,678,935 | 553,632,188 | -2.09% |
| 2024-09-05 | 18.13 | 18.50 | 18.10 | 18.19 | 17.81 | qfq | 15,923,134 | 290,866,952 | -0.16% |
| 2024-09-04 | 18.12 | 18.55 | 17.80 | 18.22 | 17.84 | qfq | 25,334,592 | 459,586,330 | -3.65% |
| 2024-09-03 | 18.60 | 19.01 | 18.60 | 18.91 | 18.52 | qfq | 23,214,139 | 436,796,646 | 1.39% |
| 2024-09-02 | 19.20 | 19.20 | 18.60 | 18.65 | 18.26 | qfq | 25,015,159 | 470,448,661 | -1.69% |
| 2024-08-30 | 18.15 | 19.63 | 18.03 | 18.97 | 18.58 | qfq | 44,445,334 | 848,103,280 | 5.74% |
| 2024-08-29 | 17.20 | 18.30 | 17.15 | 17.94 | 17.57 | qfq | 33,557,400 | 597,338,711 | 5.28% |
| 2024-08-28 | 17.17 | 17.62 | 16.99 | 17.04 | 16.69 | qfq | 19,561,509 | 336,907,102 | -1.84% |
| 2024-08-27 | 18.04 | 18.04 | 17.30 | 17.36 | 17.00 | qfq | 25,992,658 | 456,631,594 | -4.04% |
| 2024-08-26 | 18.60 | 18.74 | 18.00 | 18.09 | 17.71 | qfq | 38,166,006 | 696,769,647 | -6.37% |
| 2024-08-23 | 18.01 | 19.60 | 17.87 | 19.32 | 18.92 | qfq | 41,478,020 | 787,789,871 | 6.27% |
| 2024-08-22 | 18.61 | 18.65 | 18.05 | 18.18 | 17.80 | qfq | 15,058,200 | 275,538,852 | -1.36% |
| 2024-08-21 | 18.40 | 18.98 | 18.33 | 18.43 | 18.05 | qfq | 17,196,715 | 320,902,246 | -0.38% |
| 2024-08-20 | 18.75 | 18.99 | 18.42 | 18.50 | 18.12 | qfq | 14,911,217 | 277,521,962 | -1.75% |
| 2024-08-19 | 19.14 | 19.29 | 18.75 | 18.83 | 18.44 | qfq | 21,808,490 | 413,669,197 | -1.93% |
| 2024-08-16 | 18.89 | 19.88 | 18.89 | 19.20 | 18.80 | qfq | 36,980,017 | 718,715,973 | 2.51% |
| 2024-08-15 | 18.28 | 19.32 | 18.09 | 18.73 | 18.34 | qfq | 28,460,207 | 535,060,375 | 1.79% |
| 2024-08-14 | 18.44 | 18.58 | 18.10 | 18.40 | 18.02 | qfq | 14,461,101 | 266,094,923 | 0.66% |
| 2024-08-13 | 18.26 | 18.35 | 17.97 | 18.28 | 17.90 | qfq | 10,425,400 | 189,412,196 | 1.16% |
| 2024-08-12 | 18.17 | 18.52 | 17.97 | 18.07 | 17.69 | qfq | 12,747,342 | 232,228,484 | -1.42% |
| 2024-08-09 | 18.47 | 18.73 | 18.28 | 18.33 | 17.95 | qfq | 15,804,541 | 291,868,496 | 0.27% |
| 2024-08-08 | 18.00 | 18.56 | 17.80 | 18.28 | 17.90 | qfq | 16,618,574 | 302,166,588 | 0.22% |
| 2024-08-07 | 18.15 | 18.52 | 17.98 | 18.24 | 17.86 | qfq | 15,193,010 | 278,177,456 | 0.44% |
| 2024-08-06 | 18.40 | 18.54 | 17.90 | 18.16 | 17.78 | qfq | 17,408,250 | 316,199,367 | 1.45% |
| 2024-08-05 | 18.66 | 19.09 | 17.90 | 17.90 | 17.53 | qfq | 29,703,786 | 547,840,142 | -7.25% |
| 2024-08-02 | 19.86 | 20.09 | 19.28 | 19.30 | 18.90 | qfq | 23,271,900 | 456,637,048 | -4.03% |
| 2024-08-01 | 20.45 | 20.68 | 20.07 | 20.11 | 19.69 | qfq | 22,721,232 | 460,891,675 | -1.66% |
| 2024-07-31 | 19.24 | 20.60 | 19.18 | 20.45 | 20.02 | qfq | 31,833,038 | 637,724,154 | 5.85% |
| 2024-07-30 | 19.56 | 19.73 | 19.18 | 19.32 | 18.92 | qfq | 16,773,647 | 325,221,046 | -1.13% |
| 2024-07-29 | 19.52 | 19.87 | 19.17 | 19.54 | 19.13 | qfq | 17,541,864 | 342,785,432 | 0.46% |
| 2024-07-26 | 19.15 | 19.52 | 19.03 | 19.45 | 19.05 | qfq | 18,382,899 | 355,045,524 | 2.26% |
| 2024-07-25 | 19.43 | 19.55 | 18.98 | 19.02 | 18.62 | qfq | 22,378,136 | 429,369,571 | -3.21% |
| 2024-07-24 | 19.85 | 20.58 | 19.61 | 19.65 | 19.24 | qfq | 22,186,760 | 445,343,023 | -2.09% |
| 2024-07-23 | 20.92 | 21.07 | 20.04 | 20.07 | 19.65 | qfq | 24,269,209 | 495,923,876 | -4.84% |
| 2024-07-22 | 20.70 | 21.57 | 20.65 | 21.09 | 20.65 | qfq | 22,715,000 | 481,118,746 | 0.91% |
| 2024-07-19 | 20.69 | 21.35 | 20.58 | 20.90 | 20.47 | qfq | 24,295,896 | 510,835,619 | 0.00% |
| 2024-07-18 | 21.10 | 21.68 | 20.25 | 20.90 | 20.47 | qfq | 35,481,959 | 737,543,356 | -3.15% |
| 2024-07-17 | 22.02 | 22.54 | 21.56 | 21.58 | 21.13 | qfq | 36,742,562 | 804,341,984 | -2.88% |
| 2024-07-16 | 21.70 | 22.35 | 21.33 | 22.22 | 21.76 | qfq | 44,204,829 | 971,715,839 | 3.06% |
| 2024-07-15 | 21.91 | 22.22 | 21.46 | 21.56 | 21.11 | qfq | 32,564,184 | 708,887,380 | -2.44% |
| 2024-07-12 | 22.00 | 22.88 | 21.53 | 22.10 | 21.64 | qfq | 48,814,804 | 1,076,618,503 | -1.43% |
| 2024-07-11 | 21.89 | 22.68 | 21.84 | 22.42 | 21.95 | qfq | 54,548,150 | 1,215,285,923 | 3.46% |
| 2024-07-10 | 21.40 | 22.06 | 21.33 | 21.67 | 21.22 | qfq | 46,908,935 | 1,017,156,744 | 0.00% |
| 2024-07-09 | 19.90 | 21.88 | 19.79 | 21.67 | 21.22 | qfq | 60,360,494 | 1,274,719,383 | 8.03% |
| 2024-07-08 | 19.66 | 20.61 | 19.50 | 20.06 | 19.64 | qfq | 34,608,610 | 694,225,209 | 1.72% |
| 2024-07-05 | 19.90 | 20.05 | 19.32 | 19.72 | 19.31 | qfq | 19,237,686 | 378,226,635 | -0.25% |
| 2024-07-04 | 20.43 | 20.53 | 19.67 | 19.77 | 19.36 | qfq | 20,027,258 | 402,049,374 | -2.32% |
| 2024-07-03 | 20.61 | 20.77 | 20.10 | 20.24 | 19.82 | qfq | 18,127,508 | 368,224,282 | -2.74% |
| 2024-07-02 | 21.40 | 21.58 | 20.68 | 20.81 | 20.38 | qfq | 26,028,081 | 546,017,275 | -2.89% |
| 2024-07-01 | 21.57 | 21.80 | 21.01 | 21.43 | 20.98 | qfq | 34,923,207 | 746,507,082 | -0.79% |
| 2024-06-28 | 19.57 | 23.10 | 19.48 | 21.60 | 21.15 | qfq | 62,724,745 | 1,350,527,685 | 9.81% |
| 2024-06-27 | 19.94 | 20.47 | 19.66 | 19.67 | 19.26 | qfq | 22,534,100 | 451,696,133 | -1.99% |
| 2024-06-26 | 19.13 | 20.14 | 18.80 | 20.07 | 19.65 | qfq | 21,345,292 | 417,478,798 | 4.80% |
| 2024-06-25 | 19.50 | 19.77 | 18.83 | 19.15 | 18.75 | qfq | 21,572,606 | 415,565,045 | -1.79% |
| 2024-06-24 | 20.60 | 20.84 | 19.45 | 19.50 | 19.09 | qfq | 23,522,132 | 471,713,361 | -5.93% |
| 2024-06-21 | 20.72 | 20.90 | 20.30 | 20.73 | 20.30 | qfq | 16,580,152 | 342,642,940 | -0.91% |
| 2024-06-20 | 21.60 | 21.84 | 20.92 | 20.92 | 20.49 | qfq | 22,414,108 | 477,457,956 | -3.46% |
| 2024-06-19 | 22.08 | 22.25 | 21.58 | 21.67 | 21.22 | qfq | 26,151,160 | 570,612,668 | -1.50% |
| 2024-06-18 | 21.88 | 22.48 | 21.80 | 22.00 | 21.54 | qfq | 36,959,084 | 816,504,110 | 1.20% |
| 2024-06-17 | 21.35 | 22.19 | 21.18 | 21.74 | 21.29 | qfq | 39,590,252 | 859,747,446 | 1.35% |
| 2024-06-14 | 20.71 | 21.49 | 20.50 | 21.45 | 21.00 | qfq | 33,679,878 | 711,486,054 | 2.63% |
| 2024-06-13 | 20.70 | 21.49 | 20.68 | 20.90 | 20.47 | qfq | 32,366,983 | 683,709,668 | 0.19% |
| 2024-06-12 | 20.45 | 21.07 | 20.40 | 20.86 | 20.43 | qfq | 27,747,426 | 578,340,863 | 3.52% |
| 2024-06-11 | 19.73 | 20.25 | 19.40 | 20.15 | 19.73 | qfq | 17,461,910 | 348,560,550 | 1.61% |
| 2024-06-07 | 20.11 | 20.32 | 19.59 | 19.83 | 19.42 | qfq | 18,117,200 | 360,967,213 | -0.25% |
| 2024-06-06 | 20.40 | 20.72 | 19.80 | 19.88 | 19.47 | qfq | 26,125,665 | 525,833,698 | -2.55% |
| 2024-06-05 | 20.76 | 21.06 | 20.40 | 20.40 | 19.98 | qfq | 17,183,903 | 356,066,519 | -1.92% |
| 2024-06-04 | 21.00 | 21.20 | 20.52 | 20.80 | 20.37 | qfq | 21,085,160 | 437,132,773 | -1.79% |
| 2024-06-03 | 21.00 | 21.50 | 20.85 | 21.18 | 20.74 | qfq | 30,190,762 | 639,529,160 | 0.91% |
| 2024-05-31 | 20.57 | 21.57 | 20.57 | 20.99 | 20.55 | qfq | 32,858,635 | 697,387,933 | 2.04% |
| 2024-05-30 | 20.35 | 20.90 | 20.20 | 20.57 | 20.14 | qfq | 18,394,464 | 379,284,966 | -0.10% |
| 2024-05-29 | 20.36 | 20.89 | 20.22 | 20.59 | 20.16 | qfq | 23,122,053 | 476,142,504 | 1.18% |
| 2024-05-28 | 20.87 | 21.03 | 20.32 | 20.35 | 19.93 | qfq | 18,550,978 | 382,760,164 | -2.68% |
| 2024-05-27 | 20.65 | 20.91 | 20.24 | 20.91 | 20.48 | qfq | 20,078,007 | 413,933,020 | 1.65% |
| 2024-05-24 | 21.43 | 21.44 | 20.55 | 20.57 | 20.14 | qfq | 31,502,662 | 657,432,138 | -5.16% |
| 2024-05-23 | 21.84 | 22.34 | 21.42 | 21.69 | 20.99 | qfq | 34,719,392 | 758,206,598 | -0.60% |
| 2024-05-22 | 22.01 | 22.29 | 21.50 | 21.82 | 21.12 | qfq | 32,408,201 | 707,877,493 | -1.71% |
| 2024-05-21 | 21.74 | 22.50 | 21.44 | 22.20 | 21.49 | qfq | 50,135,118 | 1,108,526,919 | 2.73% |
| 2024-05-20 | 21.54 | 21.76 | 21.21 | 21.61 | 20.92 | qfq | 22,377,538 | 482,016,363 | 0.98% |
| 2024-05-17 | 21.20 | 21.43 | 21.06 | 21.40 | 20.71 | qfq | 21,867,798 | 464,917,182 | 0.71% |
| 2024-05-16 | 21.69 | 21.96 | 21.25 | 21.25 | 20.57 | qfq | 24,754,731 | 534,319,999 | -2.03% |
| 2024-05-15 | 21.65 | 22.05 | 21.31 | 21.69 | 20.99 | qfq | 21,173,195 | 460,216,090 | 0.23% |
| 2024-05-14 | 21.60 | 22.10 | 21.46 | 21.64 | 20.95 | qfq | 23,915,820 | 519,788,172 | 1.69% |
| 2024-05-13 | 21.40 | 21.72 | 20.96 | 21.28 | 20.60 | qfq | 26,703,486 | 569,947,451 | -1.80% |
| 2024-05-10 | 22.51 | 22.60 | 21.65 | 21.67 | 20.98 | qfq | 37,436,515 | 818,626,061 | -3.95% |
| 2024-05-09 | 22.70 | 22.97 | 22.31 | 22.56 | 21.84 | qfq | 32,632,117 | 738,190,106 | -0.70% |
| 2024-05-08 | 23.56 | 23.56 | 22.60 | 22.72 | 21.99 | qfq | 35,095,448 | 801,063,336 | -3.40% |
| 2024-05-07 | 24.00 | 24.11 | 23.26 | 23.52 | 22.77 | qfq | 38,712,532 | 914,957,897 | -1.63% |
| 2024-05-06 | 23.20 | 24.49 | 23.11 | 23.91 | 23.14 | qfq | 54,744,748 | 1,309,186,660 | 5.66% |
| 2024-04-30 | 23.82 | 24.05 | 22.60 | 22.63 | 21.90 | qfq | 45,686,964 | 1,055,087,196 | -4.64% |
| 2024-04-29 | 23.53 | 24.17 | 23.47 | 23.73 | 22.97 | qfq | 54,576,426 | 1,297,177,046 | 0.64% |
| 2024-04-26 | 22.67 | 23.80 | 22.67 | 23.58 | 22.82 | qfq | 61,842,136 | 1,446,843,274 | 4.01% |
| 2024-04-25 | 22.80 | 23.75 | 22.65 | 22.67 | 21.94 | qfq | 51,091,104 | 1,184,837,997 | -1.48% |
| 2024-04-24 | 22.05 | 23.10 | 21.81 | 23.01 | 22.27 | qfq | 51,518,909 | 1,166,329,722 | 4.16% |
| 2024-04-23 | 23.00 | 23.62 | 22.09 | 22.09 | 21.38 | qfq | 52,553,049 | 1,190,445,037 | -4.70% |
| 2024-04-22 | 23.28 | 23.66 | 22.07 | 23.18 | 22.44 | qfq | 44,390,632 | 1,018,573,723 | -4.80% |
| 2024-04-19 | 25.60 | 26.00 | 23.60 | 24.35 | 23.57 | qfq | 87,742,188 | 2,161,069,132 | -9.01% |
| 2024-04-18 | 28.91 | 30.07 | 26.66 | 26.76 | 25.90 | qfq | 91,556,387 | 2,600,092,293 | -7.40% |
| 2024-04-17 | 27.53 | 29.65 | 27.39 | 28.90 | 27.97 | qfq | 76,586,940 | 2,188,054,907 | 6.06% |
| 2024-04-16 | 26.51 | 27.96 | 25.70 | 27.25 | 26.38 | qfq | 76,095,632 | 2,050,872,512 | 2.79% |
| 2024-04-15 | 25.35 | 27.30 | 25.35 | 26.51 | 25.66 | qfq | 64,380,542 | 1,703,356,460 | 4.62% |
| 2024-04-12 | 25.99 | 26.37 | 25.02 | 25.34 | 24.53 | qfq | 50,034,374 | 1,283,729,893 | -2.16% |
| 2024-04-11 | 26.79 | 27.93 | 25.26 | 25.90 | 25.07 | qfq | 55,600,439 | 1,494,737,509 | -3.97% |
| 2024-04-10 | 27.78 | 28.25 | 26.70 | 26.97 | 26.11 | qfq | 51,688,177 | 1,418,674,311 | -5.43% |
| 2024-04-09 | 26.81 | 28.88 | 25.12 | 28.52 | 27.61 | qfq | 79,997,638 | 2,159,492,489 | 5.47% |
| 2024-04-08 | 28.58 | 29.44 | 26.71 | 27.04 | 26.17 | qfq | 74,891,339 | 2,086,121,411 | -8.49% |
| 2024-04-03 | 30.14 | 30.88 | 28.94 | 29.55 | 28.60 | qfq | 79,358,607 | 2,374,235,566 | -4.03% |
| 2024-04-02 | 30.50 | 31.31 | 29.51 | 30.79 | 29.80 | qfq | 90,757,842 | 2,758,833,263 | -0.10% |
| 2024-04-01 | 30.60 | 31.49 | 29.70 | 30.82 | 29.83 | qfq | 92,132,763 | 2,828,401,179 | -0.52% |
| 2024-03-29 | 28.65 | 31.10 | 28.39 | 30.98 | 29.99 | qfq | 130,562,292 | 3,867,885,938 | 6.21% |
| 2024-03-28 | 25.30 | 29.98 | 25.30 | 29.17 | 28.23 | qfq | 120,851,160 | 3,395,629,322 | 15.89% |
| 2024-03-27 | 26.30 | 26.79 | 24.61 | 25.17 | 24.36 | qfq | 58,334,816 | 1,496,218,614 | -6.12% |
| 2024-03-26 | 25.95 | 27.27 | 25.71 | 26.81 | 25.95 | qfq | 71,431,413 | 1,890,218,466 | 4.36% |
| 2024-03-25 | 28.68 | 29.10 | 25.51 | 25.69 | 24.87 | qfq | 85,111,716 | 2,330,783,687 | -8.74% |
| 2024-03-22 | 28.20 | 29.18 | 28.05 | 28.15 | 27.25 | qfq | 64,777,664 | 1,851,683,376 | -1.54% |
| 2024-03-21 | 27.98 | 29.21 | 27.45 | 28.59 | 27.67 | qfq | 73,003,495 | 2,063,747,884 | 0.53% |
| 2024-03-20 | 27.99 | 28.62 | 27.81 | 28.44 | 27.53 | qfq | 65,272,853 | 1,843,427,718 | 1.17% |
| 2024-03-19 | 28.63 | 29.36 | 28.00 | 28.11 | 27.21 | qfq | 84,428,831 | 2,420,982,472 | -3.77% |
| 2024-03-18 | 28.30 | 29.95 | 27.70 | 29.21 | 28.27 | qfq | 111,527,689 | 3,207,122,544 | 5.60% |
| 2024-03-15 | 26.08 | 28.11 | 25.35 | 27.66 | 26.77 | qfq | 106,402,564 | 2,889,127,137 | 5.69% |
| 2024-03-14 | 25.51 | 27.08 | 25.41 | 26.17 | 25.33 | qfq | 73,467,543 | 1,938,494,618 | 1.12% |
| 2024-03-13 | 26.50 | 26.67 | 25.45 | 25.88 | 25.05 | qfq | 73,024,609 | 1,906,677,023 | -2.34% |
| 2024-03-12 | 26.05 | 27.51 | 25.70 | 26.50 | 25.65 | qfq | 99,519,450 | 2,667,505,193 | 1.69% |
| 2024-03-11 | 24.50 | 26.46 | 24.30 | 26.06 | 25.22 | qfq | 83,789,568 | 2,139,423,020 | 1.52% |
| 2024-03-08 | 25.30 | 26.18 | 24.70 | 25.67 | 24.85 | qfq | 84,654,387 | 2,168,821,568 | 2.60% |
| 2024-03-07 | 26.51 | 26.88 | 24.88 | 25.02 | 24.22 | qfq | 105,370,163 | 2,718,150,038 | -7.95% |
| 2024-03-06 | 25.35 | 27.34 | 24.35 | 27.18 | 26.31 | qfq | 113,870,944 | 2,989,469,915 | 7.22% |
| 2024-03-05 | 23.46 | 27.26 | 23.08 | 25.35 | 24.54 | qfq | 135,307,827 | 3,372,344,394 | 7.64% |
| 2024-03-04 | 23.72 | 24.48 | 22.86 | 23.55 | 22.79 | qfq | 112,818,109 | 2,655,026,636 | 4.85% |
| 2024-03-01 | 22.30 | 23.88 | 21.51 | 22.46 | 21.74 | qfq | 152,863,939 | 3,407,575,358 | 8.14% |
| 2024-02-29 | 17.01 | 20.77 | 16.99 | 20.77 | 20.10 | qfq | 95,545,479 | 1,806,318,295 | 19.99% |
| 2024-02-28 | 19.38 | 19.38 | 17.31 | 17.31 | 16.75 | qfq | 73,707,142 | 1,366,916,530 | -10.96% |
| 2024-02-27 | 18.37 | 19.88 | 18.15 | 19.44 | 18.82 | qfq | 75,983,241 | 1,438,012,110 | 4.12% |
| 2024-02-26 | 18.18 | 18.82 | 17.88 | 18.67 | 18.07 | qfq | 68,676,157 | 1,262,174,936 | 1.25% |
| 2024-02-23 | 18.88 | 19.30 | 18.10 | 18.44 | 17.85 | qfq | 105,453,612 | 1,960,515,887 | 3.83% |
| 2024-02-22 | 17.26 | 17.76 | 16.98 | 17.76 | 17.19 | qfq | 63,543,384 | 1,106,501,991 | 4.53% |
| 2024-02-21 | 16.97 | 17.55 | 16.60 | 16.99 | 16.45 | qfq | 64,820,870 | 1,107,554,269 | -2.91% |
| 2024-02-20 | 16.65 | 17.58 | 16.26 | 17.50 | 16.94 | qfq | 61,466,843 | 1,044,721,771 | 5.17% |
| 2024-02-19 | 16.16 | 16.75 | 16.03 | 16.64 | 16.11 | qfq | 45,521,541 | 746,510,229 | 3.03% |
| 2024-02-08 | 15.60 | 16.37 | 15.12 | 16.15 | 15.63 | qfq | 48,896,238 | 779,586,291 | 3.99% |
| 2024-02-07 | 15.23 | 16.50 | 15.12 | 15.53 | 15.03 | qfq | 48,851,196 | 772,516,887 | 1.11% |
| 2024-02-06 | 14.50 | 15.66 | 14.02 | 15.36 | 14.87 | qfq | 38,390,670 | 571,628,647 | 6.67% |
| 2024-02-05 | 15.79 | 15.98 | 13.81 | 14.40 | 13.94 | qfq | 40,467,975 | 595,782,165 | -8.34% |
| 2024-02-02 | 15.98 | 17.10 | 15.21 | 15.71 | 15.21 | qfq | 37,307,645 | 605,772,709 | -1.07% |
| 2024-02-01 | 15.95 | 16.34 | 15.62 | 15.88 | 15.37 | qfq | 17,876,355 | 285,327,630 | -0.25% |
| 2024-01-31 | 16.65 | 16.95 | 15.86 | 15.92 | 15.41 | qfq | 20,636,841 | 337,141,319 | -4.38% |
| 2024-01-30 | 17.10 | 17.37 | 16.59 | 16.65 | 16.12 | qfq | 14,368,905 | 243,606,855 | -3.03% |
| 2024-01-29 | 17.68 | 17.84 | 16.92 | 17.17 | 16.62 | qfq | 24,915,409 | 428,711,441 | -3.27% |
| 2024-01-26 | 18.30 | 18.43 | 17.60 | 17.75 | 17.18 | qfq | 26,767,762 | 481,794,918 | -3.79% |
| 2024-01-25 | 18.20 | 18.63 | 17.74 | 18.45 | 17.86 | qfq | 25,904,068 | 474,923,675 | 1.65% |
| 2024-01-24 | 18.00 | 18.30 | 17.35 | 18.15 | 17.57 | qfq | 22,547,839 | 403,156,730 | 0.33% |
| 2024-01-23 | 17.69 | 18.30 | 17.60 | 18.09 | 17.51 | qfq | 22,967,040 | 413,302,387 | 2.61% |
| 2024-01-22 | 18.93 | 19.07 | 17.55 | 17.63 | 17.06 | qfq | 22,503,774 | 410,429,127 | -7.01% |
| 2024-01-19 | 19.10 | 19.41 | 18.86 | 18.96 | 18.35 | qfq | 16,941,797 | 324,574,536 | -1.51% |
| 2024-01-18 | 19.00 | 19.28 | 18.63 | 19.25 | 18.63 | qfq | 20,183,884 | 382,393,537 | 0.26% |
| 2024-01-17 | 19.80 | 20.00 | 19.14 | 19.20 | 18.58 | qfq | 18,244,293 | 357,685,346 | -2.59% |
| 2024-01-16 | 19.97 | 20.04 | 19.32 | 19.71 | 19.08 | qfq | 17,397,163 | 340,244,176 | -1.25% |
| 2024-01-15 | 19.99 | 20.24 | 19.58 | 19.96 | 19.32 | qfq | 16,986,610 | 339,011,997 | 0.55% |
| 2024-01-12 | 20.17 | 20.38 | 19.82 | 19.85 | 19.21 | qfq | 17,863,516 | 358,933,336 | -1.83% |
| 2024-01-11 | 19.98 | 20.44 | 19.77 | 20.22 | 19.57 | qfq | 22,561,784 | 455,848,342 | 2.12% |
| 2024-01-10 | 20.04 | 20.20 | 19.69 | 19.80 | 19.17 | qfq | 18,622,064 | 370,676,317 | -1.54% |
| 2024-01-09 | 20.52 | 20.64 | 19.48 | 20.11 | 19.47 | qfq | 36,598,873 | 730,791,136 | -1.28% |
| 2024-01-08 | 20.89 | 21.04 | 20.33 | 20.37 | 19.72 | qfq | 18,068,194 | 372,383,998 | -2.44% |
| 2024-01-05 | 21.38 | 21.66 | 20.73 | 20.88 | 20.21 | qfq | 23,013,260 | 485,361,881 | -2.11% |
| 2024-01-04 | 21.35 | 21.70 | 21.18 | 21.33 | 20.65 | qfq | 20,453,482 | 437,401,909 | -0.88% |
| 2024-01-03 | 22.00 | 22.09 | 21.30 | 21.52 | 20.83 | qfq | 32,682,808 | 707,102,675 | -2.18% |
| 2024-01-02 | 23.29 | 23.36 | 21.83 | 22.00 | 21.29 | qfq | 52,298,306 | 1,170,494,513 | -6.54% |
| 2023-12-29 | 22.83 | 24.10 | 22.68 | 23.54 | 22.79 | qfq | 54,617,600 | 1,288,659,724 | 2.84% |
| 2023-12-28 | 22.45 | 23.25 | 22.32 | 22.89 | 22.16 | qfq | 47,322,012 | 1,081,002,641 | -0.30% |
| 2023-12-27 | 21.85 | 23.58 | 21.54 | 22.96 | 22.22 | qfq | 59,314,079 | 1,355,144,727 | 4.27% |
| 2023-12-26 | 22.65 | 22.73 | 21.50 | 22.02 | 21.31 | qfq | 33,927,581 | 745,310,096 | -3.63% |
| 2023-12-25 | 22.44 | 23.20 | 22.20 | 22.85 | 22.12 | qfq | 28,432,163 | 645,604,850 | 2.24% |
| 2023-12-22 | 22.50 | 23.07 | 22.20 | 22.35 | 21.63 | qfq | 35,289,298 | 798,332,606 | -0.27% |
| 2023-12-21 | 22.37 | 22.65 | 22.01 | 22.41 | 21.69 | qfq | 19,974,338 | 445,988,321 | -0.31% |
| 2023-12-20 | 23.00 | 23.15 | 22.38 | 22.48 | 21.76 | qfq | 25,526,975 | 578,646,721 | -1.92% |
| 2023-12-19 | 22.80 | 23.07 | 22.56 | 22.92 | 22.18 | qfq | 19,510,090 | 444,742,693 | 1.19% |
| 2023-12-18 | 22.98 | 23.13 | 22.50 | 22.65 | 21.92 | qfq | 19,657,229 | 448,497,707 | -0.83% |
| 2023-12-15 | 22.93 | 23.16 | 22.56 | 22.84 | 22.11 | qfq | 22,735,702 | 519,198,929 | -0.39% |
| 2023-12-14 | 23.50 | 23.78 | 22.88 | 22.93 | 22.19 | qfq | 30,947,546 | 717,556,474 | -2.38% |
| 2023-12-13 | 23.82 | 24.27 | 23.48 | 23.49 | 22.74 | qfq | 27,527,663 | 655,115,792 | -1.88% |
| 2023-12-12 | 23.81 | 24.65 | 23.53 | 23.94 | 23.17 | qfq | 46,916,905 | 1,125,454,829 | 0.38% |
| 2023-12-11 | 23.30 | 24.05 | 23.21 | 23.85 | 23.09 | qfq | 29,240,997 | 691,981,609 | 1.92% |
| 2023-12-08 | 23.63 | 24.10 | 23.40 | 23.40 | 22.65 | qfq | 28,763,185 | 681,866,262 | -1.14% |
| 2023-12-07 | 23.62 | 24.17 | 23.60 | 23.67 | 22.91 | qfq | 24,393,196 | 581,285,394 | -0.29% |
| 2023-12-06 | 23.47 | 24.17 | 23.29 | 23.74 | 22.98 | qfq | 26,416,587 | 625,193,343 | 1.11% |
| 2023-12-05 | 24.47 | 24.47 | 23.40 | 23.48 | 22.73 | qfq | 30,514,713 | 724,031,324 | -3.61% |
| 2023-12-04 | 25.00 | 25.07 | 23.83 | 24.36 | 23.58 | qfq | 32,137,702 | 784,759,723 | -1.77% |
| 2023-12-01 | 24.25 | 24.96 | 24.04 | 24.80 | 24.00 | qfq | 35,898,299 | 883,474,228 | 2.10% |
| 2023-11-30 | 24.18 | 24.51 | 23.80 | 24.29 | 23.51 | qfq | 28,373,825 | 684,466,393 | 0.75% |
| 2023-11-29 | 24.30 | 24.74 | 24.05 | 24.11 | 23.34 | qfq | 32,883,402 | 801,883,941 | -0.45% |
| 2023-11-28 | 24.95 | 25.30 | 23.67 | 24.22 | 23.44 | qfq | 53,236,364 | 1,291,269,617 | -3.27% |
| 2023-11-27 | 24.58 | 25.19 | 24.38 | 25.04 | 24.24 | qfq | 36,990,601 | 918,432,376 | 1.42% |
| 2023-11-24 | 26.00 | 26.30 | 24.69 | 24.69 | 23.90 | qfq | 57,235,982 | 1,441,530,240 | -6.41% |
| 2023-11-23 | 24.87 | 26.68 | 24.87 | 26.38 | 25.53 | qfq | 64,858,343 | 1,684,812,001 | 4.68% |
| 2023-11-22 | 25.73 | 25.89 | 25.20 | 25.20 | 24.39 | qfq | 41,004,181 | 1,047,423,776 | -1.87% |
| 2023-11-21 | 26.60 | 26.95 | 25.50 | 25.68 | 24.86 | qfq | 56,278,494 | 1,469,177,952 | -4.21% |
| 2023-11-20 | 26.70 | 27.26 | 26.23 | 26.81 | 25.95 | qfq | 52,353,094 | 1,402,693,667 | 2.45% |
| 2023-11-17 | 26.85 | 27.18 | 25.84 | 26.17 | 25.33 | qfq | 65,623,535 | 1,729,978,087 | -3.61% |
| 2023-11-16 | 27.57 | 28.71 | 26.85 | 27.15 | 26.28 | qfq | 74,989,623 | 2,073,801,584 | -2.97% |
| 2023-11-15 | 27.71 | 28.77 | 26.77 | 27.98 | 27.08 | qfq | 95,474,216 | 2,659,422,678 | 3.90% |
| 2023-11-14 | 27.04 | 27.33 | 26.12 | 26.93 | 26.07 | qfq | 58,228,987 | 1,554,725,653 | 0.75% |
| 2023-11-13 | 25.46 | 27.23 | 25.46 | 26.73 | 25.87 | qfq | 65,721,107 | 1,755,543,268 | 3.28% |
| 2023-11-10 | 25.53 | 26.85 | 25.53 | 25.88 | 25.05 | qfq | 77,862,139 | 2,038,532,735 | -2.30% |
| 2023-11-09 | 32.01 | 32.44 | 26.49 | 26.49 | 25.64 | qfq | 146,648,605 | 4,183,816,403 | -19.99% |
| 2023-11-08 | 29.66 | 34.99 | 29.20 | 33.11 | 32.05 | qfq | 130,304,357 | 4,179,876,078 | 11.90% |
| 2023-11-07 | 30.50 | 31.50 | 29.28 | 29.59 | 28.64 | qfq | 101,346,632 | 3,070,747,432 | -3.96% |
| 2023-11-06 | 29.69 | 32.40 | 29.02 | 30.81 | 29.82 | qfq | 116,780,797 | 3,603,481,042 | 6.50% |
| 2023-11-03 | 28.00 | 30.24 | 27.64 | 28.93 | 28.00 | qfq | 93,728,617 | 2,736,620,238 | -1.60% |
| 2023-11-02 | 31.01 | 31.66 | 28.67 | 29.40 | 28.46 | qfq | 119,673,990 | 3,642,172,427 | -2.00% |
| 2023-11-01 | 30.01 | 31.65 | 29.31 | 30.00 | 29.04 | qfq | 91,153,931 | 2,780,807,802 | -1.41% |
| 2023-10-31 | 32.00 | 32.29 | 29.78 | 30.43 | 29.45 | qfq | 124,960,122 | 3,867,666,900 | -6.37% |
| 2023-10-30 | 27.95 | 32.99 | 26.60 | 32.50 | 31.46 | qfq | 156,899,673 | 4,665,971,781 | 18.22% |
| 2023-10-27 | 22.75 | 27.97 | 22.35 | 27.49 | 26.61 | qfq | 173,762,463 | 4,415,912,715 | 17.93% |
| 2023-10-26 | 21.50 | 24.59 | 21.18 | 23.31 | 22.56 | qfq | 147,403,277 | 3,454,223,821 | 13.76% |
| 2023-10-25 | 18.84 | 20.98 | 18.60 | 20.49 | 19.83 | qfq | 110,374,992 | 2,181,579,876 | 5.56% |
| 2023-10-24 | 18.01 | 19.50 | 18.00 | 19.41 | 18.79 | qfq | 95,738,322 | 1,806,054,011 | 6.07% |
| 2023-10-23 | 17.68 | 18.88 | 17.58 | 18.30 | 17.71 | qfq | 100,160,377 | 1,823,339,366 | 6.64% |
| 2023-10-20 | 17.60 | 18.01 | 17.05 | 17.16 | 16.61 | qfq | 57,610,890 | 1,009,567,455 | -4.24% |
| 2023-10-19 | 18.84 | 19.20 | 17.71 | 17.92 | 17.35 | qfq | 86,725,280 | 1,598,689,016 | -6.96% |
| 2023-10-18 | 20.51 | 20.51 | 19.01 | 19.26 | 18.64 | qfq | 109,333,596 | 2,156,789,741 | -10.87% |
| 2023-10-17 | 21.50 | 22.32 | 20.70 | 21.61 | 20.92 | qfq | 87,072,313 | 1,873,335,393 | 0.70% |
| 2023-10-16 | 24.05 | 24.48 | 21.26 | 21.46 | 20.77 | qfq | 124,180,953 | 2,818,049,153 | -14.33% |
| 2023-10-13 | 23.53 | 25.41 | 23.38 | 25.05 | 24.25 | qfq | 131,235,867 | 3,215,148,044 | 6.46% |
| 2023-10-12 | 23.56 | 24.15 | 22.00 | 23.53 | 22.78 | qfq | 128,430,655 | 2,994,170,017 | 4.21% |
| 2023-10-11 | 22.99 | 23.49 | 21.56 | 22.58 | 21.86 | qfq | 126,310,919 | 2,853,969,879 | -4.24% |
| 2023-10-10 | 21.24 | 24.23 | 21.24 | 23.58 | 22.82 | qfq | 178,582,556 | 4,060,278,245 | 16.73% |
| 2023-10-09 | 17.38 | 20.20 | 17.38 | 20.20 | 19.55 | qfq | 116,876,850 | 2,218,868,431 | 20.02% |
| 2023-09-28 | 14.79 | 17.84 | 14.57 | 16.83 | 16.29 | qfq | 151,728,465 | 2,528,269,027 | 13.18% |
| 2023-09-27 | 15.25 | 15.49 | 14.72 | 14.87 | 14.39 | qfq | 82,540,479 | 1,244,638,359 | -5.83% |
| 2023-09-26 | 14.57 | 15.80 | 14.40 | 15.79 | 15.28 | qfq | 106,893,451 | 1,617,553,665 | 5.41% |
| 2023-09-25 | 14.80 | 16.65 | 14.79 | 14.98 | 14.50 | qfq | 122,706,044 | 1,892,887,511 | -2.09% |
| 2023-09-22 | 14.61 | 15.66 | 14.35 | 15.30 | 14.81 | qfq | 139,475,084 | 2,084,992,536 | 8.36% |
| 2023-09-21 | 11.84 | 14.12 | 11.84 | 14.12 | 13.67 | qfq | 98,800,367 | 1,296,521,259 | 19.97% |
| 2023-09-20 | 12.00 | 12.46 | 11.72 | 11.77 | 11.39 | qfq | 44,690,807 | 535,295,296 | 0.86% |
| 2023-09-19 | 11.99 | 11.99 | 11.20 | 11.67 | 11.30 | qfq | 40,042,507 | 458,018,036 | -3.39% |
| 2023-09-18 | 11.69 | 12.15 | 11.36 | 12.08 | 11.69 | qfq | 50,905,514 | 603,909,289 | 1.94% |
| 2023-09-15 | 11.30 | 11.97 | 11.16 | 11.85 | 11.47 | qfq | 29,109,489 | 334,944,945 | 4.87% |
| 2023-09-14 | 11.41 | 11.52 | 11.19 | 11.30 | 10.94 | qfq | 12,099,223 | 136,958,495 | -0.96% |
| 2023-09-13 | 11.60 | 11.66 | 11.25 | 11.41 | 11.04 | qfq | 14,953,787 | 170,533,218 | -2.23% |
| 2023-09-12 | 11.69 | 11.81 | 11.44 | 11.67 | 11.30 | qfq | 16,457,675 | 191,331,380 | 0.86% |
| 2023-09-11 | 11.65 | 11.75 | 11.54 | 11.57 | 11.20 | qfq | 14,737,068 | 171,271,956 | -0.60% |
| 2023-09-08 | 11.32 | 11.77 | 11.27 | 11.64 | 11.27 | qfq | 17,183,900 | 199,161,637 | 2.56% |
| 2023-09-07 | 11.69 | 11.80 | 11.31 | 11.35 | 10.99 | qfq | 16,540,258 | 189,967,693 | -3.81% |
| 2023-09-06 | 11.37 | 11.83 | 11.25 | 11.80 | 11.42 | qfq | 19,877,629 | 231,367,644 | 1.99% |
| 2023-09-05 | 11.40 | 11.85 | 11.38 | 11.57 | 11.20 | qfq | 25,074,997 | 291,445,554 | 1.67% |
| 2023-09-04 | 11.35 | 11.40 | 11.10 | 11.38 | 11.02 | qfq | 13,078,226 | 147,342,978 | 1.97% |
| 2023-09-01 | 11.13 | 11.26 | 11.09 | 11.16 | 10.80 | qfq | 8,227,944 | 91,915,020 | -0.18% |
| 2023-08-31 | 11.20 | 11.35 | 11.10 | 11.18 | 10.82 | qfq | 15,892,082 | 178,319,339 | -0.71% |
| 2023-08-30 | 11.36 | 11.58 | 11.17 | 11.26 | 10.90 | qfq | 29,516,197 | 334,308,415 | 1.90% |
| 2023-08-29 | 10.23 | 11.13 | 10.18 | 11.05 | 10.70 | qfq | 18,471,958 | 199,894,262 | 7.70% |
| 2023-08-28 | 10.54 | 10.68 | 10.20 | 10.26 | 9.93 | qfq | 11,034,350 | 115,356,011 | 1.28% |
| 2023-08-25 | 10.05 | 10.25 | 9.91 | 10.13 | 9.81 | qfq | 9,374,372 | 94,304,253 | 1.50% |
| 2023-08-24 | 10.05 | 10.14 | 9.97 | 9.98 | 9.66 | qfq | 3,723,150 | 37,426,744 | 0.50% |
| 2023-08-23 | 10.17 | 10.17 | 9.93 | 9.93 | 9.61 | qfq | 4,401,521 | 44,043,232 | -2.17% |
| 2023-08-22 | 9.98 | 10.18 | 9.96 | 10.15 | 9.82 | qfq | 4,898,678 | 49,271,814 | 2.11% |
| 2023-08-21 | 10.05 | 10.06 | 9.93 | 9.94 | 9.62 | qfq | 3,476,997 | 34,724,958 | -0.10% |
| 2023-08-18 | 10.05 | 10.22 | 9.94 | 9.95 | 9.63 | qfq | 4,490,583 | 45,272,384 | -0.90% |
| 2023-08-17 | 9.97 | 10.07 | 9.80 | 10.04 | 9.72 | qfq | 3,110,724 | 30,940,870 | 0.90% |
| 2023-08-16 | 10.04 | 10.12 | 9.92 | 9.95 | 9.63 | qfq | 3,450,269 | 34,595,123 | -1.09% |
| 2023-08-15 | 10.12 | 10.23 | 9.99 | 10.06 | 9.74 | qfq | 2,955,310 | 29,871,793 | -0.79% |
| 2023-08-14 | 9.99 | 10.17 | 9.96 | 10.14 | 9.81 | qfq | 3,416,348 | 34,405,190 | 0.80% |
| 2023-08-11 | 10.26 | 10.30 | 10.04 | 10.06 | 9.74 | qfq | 4,112,679 | 41,805,063 | -1.85% |
| 2023-08-10 | 10.28 | 10.32 | 10.15 | 10.25 | 9.92 | qfq | 2,639,282 | 26,986,570 | 0.29% |
| 2023-08-09 | 10.51 | 10.53 | 10.18 | 10.22 | 9.89 | qfq | 5,049,100 | 51,907,976 | -3.22% |
| 2023-08-08 | 10.49 | 10.63 | 10.46 | 10.56 | 10.22 | qfq | 3,302,712 | 34,867,979 | -0.09% |
| 2023-08-07 | 10.52 | 10.60 | 10.45 | 10.57 | 10.23 | qfq | 3,294,450 | 34,774,035 | 0.09% |
| 2023-08-04 | 10.36 | 10.66 | 10.36 | 10.56 | 10.22 | qfq | 5,621,140 | 59,056,306 | 2.33% |
| 2023-08-03 | 10.46 | 10.48 | 10.27 | 10.32 | 9.99 | qfq | 5,383,847 | 55,651,575 | -1.62% |
| 2023-08-02 | 10.45 | 10.52 | 10.35 | 10.49 | 10.15 | qfq | 4,554,629 | 47,538,460 | 0.67% |
| 2023-08-01 | 10.67 | 10.67 | 10.31 | 10.42 | 10.09 | qfq | 7,815,050 | 81,433,192 | -1.88% |
| 2023-07-31 | 10.62 | 10.79 | 10.59 | 10.62 | 10.28 | qfq | 5,007,000 | 53,446,289 | 0.00% |
| 2023-07-28 | 10.59 | 10.73 | 10.45 | 10.62 | 10.28 | qfq | 4,775,172 | 50,594,993 | 0.19% |
| 2023-07-27 | 10.89 | 10.95 | 10.57 | 10.60 | 10.26 | qfq | 4,841,790 | 52,039,797 | -2.12% |
| 2023-07-26 | 11.15 | 11.17 | 10.80 | 10.83 | 10.48 | qfq | 4,961,400 | 54,129,207 | -2.87% |
| 2023-07-25 | 10.99 | 11.24 | 10.82 | 11.15 | 10.79 | qfq | 6,964,587 | 76,942,391 | 3.05% |
| 2023-07-24 | 10.61 | 10.96 | 10.53 | 10.82 | 10.47 | qfq | 5,028,280 | 54,355,364 | 1.50% |
| 2023-07-21 | 10.81 | 10.90 | 10.63 | 10.66 | 10.32 | qfq | 4,878,808 | 52,462,806 | -1.48% |
| 2023-07-20 | 11.11 | 11.20 | 10.78 | 10.82 | 10.47 | qfq | 6,333,350 | 69,357,820 | -2.87% |
| 2023-07-19 | 11.20 | 11.35 | 11.06 | 11.14 | 10.78 | qfq | 5,359,089 | 59,749,347 | -0.71% |
| 2023-07-18 | 11.30 | 11.39 | 11.19 | 11.22 | 10.86 | qfq | 6,020,166 | 67,873,512 | -0.71% |