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
康龙化成300759.SZ
最近收盘价35.482026-07-17
最近交易日2026-07-17
成交量（股）136,362,735
成交额（元）4,952,781,371
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-30 | 2026-07-07 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-27 | 2025-07-04 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-19 | 2024-06-27 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-19 | 2023-07-27 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-19 | 2023-07-27 | bonus_share | — | — | 0.5 | — | 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 | 38.48 | 38.49 | 35.47 | 35.48 | 35.48 | qfq | 136,362,735 | 4,952,781,371 | -8.08% |
| 2026-07-16 | 38.29 | 41.70 | 38.01 | 38.60 | 38.60 | qfq | 136,016,710 | 5,341,474,559 | -4.22% |
| 2026-07-15 | 37.59 | 42.00 | 36.94 | 40.30 | 40.30 | qfq | 161,863,924 | 6,420,926,376 | 9.13% |
| 2026-07-14 | 33.63 | 37.20 | 32.15 | 36.93 | 36.93 | qfq | 125,951,992 | 4,403,128,114 | 8.36% |
| 2026-07-13 | 34.15 | 34.64 | 33.54 | 34.08 | 34.08 | qfq | 81,178,385 | 2,762,638,498 | 0.41% |
| 2026-07-10 | 30.63 | 34.90 | 30.09 | 33.94 | 33.94 | qfq | 102,202,462 | 3,394,611,018 | 9.55% |
| 2026-07-09 | 29.99 | 32.10 | 29.62 | 30.98 | 30.98 | qfq | 72,684,186 | 2,253,902,503 | 2.21% |
| 2026-07-08 | 30.63 | 31.70 | 30.08 | 30.31 | 30.31 | qfq | 65,497,134 | 2,016,628,190 | -0.85% |
| 2026-07-07 | 31.00 | 31.99 | 29.95 | 30.57 | 30.57 | qfq | 79,272,787 | 2,462,436,958 | -0.75% |
| 2026-07-06 | 29.80 | 31.85 | 29.39 | 30.80 | 30.60 | qfq | 87,398,276 | 2,712,610,760 | 4.16% |
| 2026-07-03 | 29.38 | 29.94 | 28.61 | 29.57 | 29.38 | qfq | 55,725,191 | 1,629,876,352 | 1.58% |
| 2026-07-02 | 29.95 | 30.49 | 28.91 | 29.11 | 28.92 | qfq | 69,181,550 | 2,034,300,906 | -2.87% |
| 2026-07-01 | 28.60 | 30.29 | 27.13 | 29.97 | 29.78 | qfq | 94,410,269 | 2,733,612,025 | 3.59% |
| 2026-06-30 | 28.28 | 29.48 | 28.06 | 28.93 | 28.74 | qfq | 73,261,904 | 2,110,162,850 | 0.45% |
| 2026-06-29 | 26.68 | 30.00 | 26.00 | 28.80 | 28.61 | qfq | 116,834,932 | 3,323,517,489 | 9.42% |
| 2026-06-26 | 25.29 | 27.29 | 25.19 | 26.32 | 26.15 | qfq | 76,833,004 | 2,030,249,120 | 3.74% |
| 2026-06-25 | 24.50 | 25.68 | 24.17 | 25.37 | 25.21 | qfq | 56,854,725 | 1,420,990,076 | 2.26% |
| 2026-06-24 | 23.92 | 25.50 | 23.70 | 24.81 | 24.65 | qfq | 68,424,299 | 1,702,276,031 | 4.68% |
| 2026-06-23 | 23.50 | 24.45 | 23.50 | 23.70 | 23.55 | qfq | 44,022,696 | 1,056,172,280 | 0.13% |
| 2026-06-22 | 22.59 | 23.69 | 22.35 | 23.67 | 23.52 | qfq | 46,217,366 | 1,061,877,503 | 4.23% |
| 2026-06-18 | 22.02 | 22.94 | 21.86 | 22.71 | 22.56 | qfq | 41,863,671 | 944,370,001 | 2.44% |
| 2026-06-17 | 21.93 | 22.37 | 21.80 | 22.17 | 22.03 | qfq | 24,892,988 | 550,519,270 | 0.82% |
| 2026-06-16 | 22.18 | 22.24 | 21.81 | 21.99 | 21.85 | qfq | 25,920,958 | 571,491,111 | -2.14% |
| 2026-06-15 | 22.11 | 22.48 | 21.90 | 22.47 | 22.32 | qfq | 42,825,150 | 952,594,959 | 0.40% |
| 2026-06-12 | 21.89 | 22.38 | 21.01 | 22.38 | 22.23 | qfq | 70,001,507 | 1,529,744,502 | 3.04% |
| 2026-06-11 | 22.00 | 22.12 | 21.45 | 21.72 | 21.58 | qfq | 29,624,809 | 642,740,172 | -2.51% |
| 2026-06-10 | 21.99 | 22.55 | 21.96 | 22.28 | 22.14 | qfq | 20,901,200 | 464,089,082 | 0.36% |
| 2026-06-09 | 22.12 | 22.25 | 21.58 | 22.20 | 22.06 | qfq | 20,537,285 | 449,362,846 | 0.41% |
| 2026-06-08 | 22.71 | 23.09 | 21.80 | 22.11 | 21.97 | qfq | 24,121,624 | 539,499,840 | -4.16% |
| 2026-06-05 | 23.42 | 23.80 | 23.00 | 23.07 | 22.92 | qfq | 27,941,841 | 652,861,174 | 0.39% |
| 2026-06-04 | 23.36 | 23.48 | 22.81 | 22.98 | 22.83 | qfq | 24,355,947 | 561,592,547 | -2.17% |
| 2026-06-03 | 23.93 | 23.93 | 23.34 | 23.49 | 23.34 | qfq | 30,451,397 | 716,142,552 | -2.29% |
| 2026-06-02 | 24.48 | 24.58 | 23.70 | 24.04 | 23.88 | qfq | 22,939,861 | 551,573,754 | -2.04% |
| 2026-06-01 | 24.66 | 25.18 | 24.10 | 24.54 | 24.38 | qfq | 24,089,016 | 594,963,275 | -2.23% |
| 2026-05-29 | 25.05 | 25.66 | 24.73 | 25.10 | 24.94 | qfq | 31,425,539 | 790,870,537 | 0.32% |
| 2026-05-28 | 25.59 | 25.62 | 24.85 | 25.02 | 24.86 | qfq | 22,240,470 | 559,291,577 | -1.15% |
| 2026-05-27 | 25.50 | 25.72 | 25.02 | 25.31 | 25.15 | qfq | 26,173,765 | 664,657,480 | -0.75% |
| 2026-05-26 | 25.66 | 25.81 | 25.22 | 25.50 | 25.33 | qfq | 20,338,993 | 517,750,157 | -1.12% |
| 2026-05-25 | 25.72 | 26.08 | 25.40 | 25.79 | 25.62 | qfq | 20,576,537 | 526,986,420 | -0.54% |
| 2026-05-22 | 26.73 | 26.80 | 25.73 | 25.93 | 25.76 | qfq | 33,067,685 | 858,706,786 | -2.81% |
| 2026-05-21 | 26.60 | 27.37 | 26.34 | 26.68 | 26.51 | qfq | 33,710,630 | 908,223,202 | 0.04% |
| 2026-05-20 | 26.27 | 26.92 | 26.11 | 26.67 | 26.50 | qfq | 24,647,981 | 653,756,802 | 1.29% |
| 2026-05-19 | 26.30 | 26.75 | 26.08 | 26.33 | 26.16 | qfq | 18,493,550 | 487,846,427 | -0.04% |
| 2026-05-18 | 26.50 | 26.73 | 26.07 | 26.34 | 26.17 | qfq | 19,019,547 | 501,003,284 | -0.94% |
| 2026-05-15 | 26.55 | 27.15 | 26.33 | 26.59 | 26.42 | qfq | 24,847,494 | 663,974,860 | -0.04% |
| 2026-05-14 | 27.30 | 27.55 | 26.57 | 26.60 | 26.43 | qfq | 28,692,829 | 772,724,299 | -2.60% |
| 2026-05-13 | 27.48 | 27.54 | 26.98 | 27.31 | 27.13 | qfq | 25,346,359 | 689,077,736 | -0.44% |
| 2026-05-12 | 27.73 | 28.13 | 27.27 | 27.43 | 27.25 | qfq | 35,517,061 | 981,473,618 | -2.00% |
| 2026-05-11 | 27.07 | 28.05 | 26.89 | 27.99 | 27.81 | qfq | 42,941,454 | 1,179,746,913 | 2.87% |
| 2026-05-08 | 28.18 | 28.25 | 27.17 | 27.21 | 27.03 | qfq | 36,549,037 | 1,001,913,139 | -3.06% |
| 2026-05-07 | 28.13 | 28.83 | 27.82 | 28.07 | 27.89 | qfq | 37,059,983 | 1,045,565,652 | -0.11% |
| 2026-05-06 | 28.33 | 28.54 | 27.89 | 28.10 | 27.92 | qfq | 52,155,589 | 1,469,858,614 | -4.13% |
| 2026-04-30 | 29.76 | 30.27 | 29.21 | 29.31 | 29.12 | qfq | 36,564,490 | 1,078,398,026 | -1.48% |
| 2026-04-29 | 30.50 | 30.50 | 29.05 | 29.75 | 29.56 | qfq | 63,198,335 | 1,867,084,653 | -3.78% |
| 2026-04-28 | 30.35 | 31.45 | 29.99 | 30.92 | 30.72 | qfq | 58,151,814 | 1,793,472,262 | 5.42% |
| 2026-04-27 | 28.95 | 29.60 | 28.93 | 29.33 | 29.14 | qfq | 18,640,012 | 546,758,163 | 0.38% |
| 2026-04-24 | 29.40 | 29.76 | 28.80 | 29.22 | 29.03 | qfq | 27,530,716 | 805,783,878 | -1.35% |
| 2026-04-23 | 30.25 | 30.46 | 29.40 | 29.62 | 29.43 | qfq | 28,256,163 | 842,913,587 | -2.69% |
| 2026-04-22 | 30.02 | 30.59 | 29.97 | 30.44 | 30.24 | qfq | 18,627,897 | 564,371,327 | 1.20% |
| 2026-04-21 | 30.58 | 30.87 | 29.98 | 30.08 | 29.88 | qfq | 20,815,706 | 629,255,904 | -1.67% |
| 2026-04-20 | 30.46 | 31.08 | 30.30 | 30.59 | 30.39 | qfq | 21,951,732 | 673,256,945 | 0.39% |
| 2026-04-17 | 31.24 | 31.37 | 30.18 | 30.47 | 30.27 | qfq | 37,760,346 | 1,155,193,998 | -2.93% |
| 2026-04-16 | 31.15 | 31.65 | 30.88 | 31.39 | 31.19 | qfq | 30,521,559 | 954,279,673 | 0.29% |
| 2026-04-15 | 31.98 | 32.09 | 30.61 | 31.30 | 31.10 | qfq | 49,221,169 | 1,531,919,046 | -0.25% |
| 2026-04-14 | 30.78 | 31.38 | 30.36 | 31.38 | 31.18 | qfq | 35,025,076 | 1,081,946,893 | 2.31% |
| 2026-04-13 | 31.00 | 31.25 | 30.36 | 30.67 | 30.47 | qfq | 28,984,813 | 890,653,644 | -1.41% |
| 2026-04-10 | 30.66 | 32.11 | 30.34 | 31.11 | 30.91 | qfq | 48,083,004 | 1,496,373,596 | 1.83% |
| 2026-04-09 | 30.20 | 31.66 | 30.13 | 30.55 | 30.35 | qfq | 45,914,036 | 1,416,637,229 | 0.49% |
| 2026-04-08 | 30.55 | 30.94 | 29.95 | 30.40 | 30.20 | qfq | 48,795,546 | 1,479,837,513 | 1.00% |
| 2026-04-07 | 30.20 | 31.30 | 29.35 | 30.10 | 29.90 | qfq | 44,495,156 | 1,348,253,582 | 0.10% |
| 2026-04-03 | 30.39 | 30.59 | 29.82 | 30.07 | 29.87 | qfq | 41,097,061 | 1,239,808,981 | -1.80% |
| 2026-04-02 | 30.26 | 30.93 | 30.12 | 30.62 | 30.42 | qfq | 67,687,849 | 2,066,248,459 | 0.79% |
| 2026-04-01 | 28.50 | 30.65 | 28.03 | 30.38 | 30.18 | qfq | 79,729,490 | 2,355,109,797 | 8.58% |
| 2026-03-31 | 27.69 | 29.09 | 27.46 | 27.98 | 27.80 | qfq | 55,593,551 | 1,575,245,030 | 4.56% |
| 2026-03-30 | 26.25 | 27.10 | 26.08 | 26.76 | 26.59 | qfq | 25,998,814 | 695,339,587 | 1.25% |
| 2026-03-27 | 25.26 | 26.55 | 25.26 | 26.43 | 26.26 | qfq | 25,450,754 | 664,056,466 | 3.28% |
| 2026-03-26 | 26.03 | 26.47 | 25.43 | 25.59 | 25.42 | qfq | 16,087,091 | 417,392,728 | -2.03% |
| 2026-03-25 | 25.90 | 26.18 | 25.69 | 26.12 | 25.95 | qfq | 17,298,456 | 449,733,320 | 1.24% |
| 2026-03-24 | 25.49 | 25.92 | 25.35 | 25.80 | 25.63 | qfq | 19,519,486 | 500,169,458 | 2.79% |
| 2026-03-23 | 25.82 | 26.03 | 24.88 | 25.10 | 24.94 | qfq | 24,118,916 | 614,559,286 | -4.42% |
| 2026-03-20 | 26.89 | 27.29 | 26.26 | 26.26 | 26.09 | qfq | 16,488,327 | 440,607,884 | -2.16% |
| 2026-03-19 | 27.40 | 27.47 | 26.72 | 26.84 | 26.67 | qfq | 19,157,690 | 517,987,324 | -3.03% |
| 2026-03-18 | 27.58 | 27.77 | 27.33 | 27.68 | 27.50 | qfq | 14,602,689 | 402,018,459 | 0.11% |
| 2026-03-17 | 27.85 | 28.40 | 27.56 | 27.65 | 27.47 | qfq | 22,108,921 | 617,807,710 | -0.79% |
| 2026-03-16 | 27.65 | 28.35 | 27.55 | 27.87 | 27.69 | qfq | 20,410,504 | 568,882,143 | 0.29% |
| 2026-03-13 | 28.56 | 28.69 | 27.72 | 27.79 | 27.61 | qfq | 28,792,913 | 806,365,304 | -2.04% |
| 2026-03-12 | 29.10 | 29.64 | 28.33 | 28.37 | 28.19 | qfq | 58,048,626 | 1,684,849,558 | 4.42% |
| 2026-03-11 | 27.52 | 27.54 | 27.02 | 27.17 | 26.99 | qfq | 15,590,574 | 424,179,831 | -1.24% |
| 2026-03-10 | 27.39 | 27.78 | 27.22 | 27.51 | 27.33 | qfq | 16,698,836 | 459,140,630 | 1.48% |
| 2026-03-09 | 26.80 | 27.18 | 26.49 | 27.11 | 26.93 | qfq | 16,780,052 | 449,672,944 | -0.88% |
| 2026-03-06 | 26.90 | 27.43 | 26.76 | 27.35 | 27.17 | qfq | 16,064,850 | 437,976,256 | 1.67% |
| 2026-03-05 | 27.33 | 27.43 | 26.75 | 26.90 | 26.73 | qfq | 16,291,840 | 439,906,152 | -0.37% |
| 2026-03-04 | 26.90 | 27.26 | 26.54 | 27.00 | 26.82 | qfq | 22,076,967 | 592,742,011 | 0.07% |
| 2026-03-03 | 28.35 | 28.52 | 26.94 | 26.98 | 26.80 | qfq | 25,113,930 | 691,648,357 | -4.66% |
| 2026-03-02 | 29.28 | 29.48 | 28.19 | 28.30 | 28.12 | qfq | 27,658,783 | 790,505,816 | -4.39% |
| 2026-02-27 | 29.45 | 30.24 | 29.45 | 29.60 | 29.41 | qfq | 14,566,719 | 434,046,369 | 0.20% |
| 2026-02-26 | 29.78 | 29.96 | 29.41 | 29.54 | 29.35 | qfq | 15,018,500 | 445,080,106 | -0.94% |
| 2026-02-25 | 29.25 | 29.99 | 29.03 | 29.82 | 29.63 | qfq | 20,108,685 | 595,919,670 | 2.02% |
| 2026-02-24 | 30.35 | 30.48 | 29.16 | 29.23 | 29.04 | qfq | 23,898,471 | 705,366,909 | -2.24% |
| 2026-02-13 | 30.49 | 30.67 | 29.90 | 29.90 | 29.71 | qfq | 15,178,320 | 458,922,190 | -2.70% |
| 2026-02-12 | 30.50 | 31.44 | 30.46 | 30.73 | 30.53 | qfq | 20,155,708 | 624,623,410 | 0.42% |
| 2026-02-11 | 30.82 | 31.11 | 30.48 | 30.60 | 30.40 | qfq | 13,821,483 | 424,356,919 | -1.26% |
| 2026-02-10 | 30.15 | 31.14 | 30.04 | 30.99 | 30.79 | qfq | 24,935,697 | 766,491,020 | 2.72% |
| 2026-02-09 | 30.49 | 30.49 | 29.83 | 30.17 | 29.97 | qfq | 18,270,291 | 549,805,748 | -0.10% |
| 2026-02-06 | 30.08 | 30.50 | 29.89 | 30.20 | 30.00 | qfq | 16,462,566 | 497,982,991 | -0.30% |
| 2026-02-05 | 30.30 | 30.67 | 30.03 | 30.29 | 30.09 | qfq | 19,751,523 | 599,834,534 | -0.26% |
| 2026-02-04 | 29.41 | 30.50 | 29.24 | 30.37 | 30.17 | qfq | 21,444,951 | 641,177,736 | 2.57% |
| 2026-02-03 | 29.28 | 29.70 | 29.00 | 29.61 | 29.42 | qfq | 13,347,679 | 392,325,314 | 2.10% |
| 2026-02-02 | 29.40 | 29.89 | 29.00 | 29.00 | 28.81 | qfq | 17,891,526 | 527,970,702 | -2.29% |
| 2026-01-30 | 30.01 | 30.91 | 29.63 | 29.68 | 29.49 | qfq | 22,772,808 | 683,949,497 | -1.79% |
| 2026-01-29 | 29.71 | 30.33 | 29.37 | 30.22 | 30.02 | qfq | 20,832,641 | 624,538,873 | 1.24% |
| 2026-01-28 | 30.40 | 30.58 | 29.81 | 29.85 | 29.66 | qfq | 21,649,649 | 650,809,864 | -1.71% |
| 2026-01-27 | 30.94 | 31.13 | 29.96 | 30.37 | 30.17 | qfq | 22,604,719 | 686,699,642 | -1.11% |
| 2026-01-26 | 31.11 | 31.33 | 30.60 | 30.71 | 30.51 | qfq | 23,945,444 | 739,599,240 | -1.29% |
| 2026-01-23 | 31.51 | 31.83 | 31.02 | 31.11 | 30.91 | qfq | 25,612,460 | 803,508,991 | -0.61% |
| 2026-01-22 | 31.12 | 31.76 | 30.71 | 31.30 | 31.10 | qfq | 24,566,066 | 766,411,592 | 1.39% |
| 2026-01-21 | 30.82 | 31.53 | 30.35 | 30.87 | 30.67 | qfq | 22,506,794 | 700,133,196 | -0.16% |
| 2026-01-20 | 31.15 | 31.39 | 30.43 | 30.92 | 30.72 | qfq | 24,581,015 | 756,883,424 | -0.90% |
| 2026-01-19 | 31.81 | 32.00 | 31.05 | 31.20 | 31.00 | qfq | 24,725,328 | 774,132,442 | -2.32% |
| 2026-01-16 | 32.68 | 32.81 | 31.77 | 31.94 | 31.73 | qfq | 29,201,025 | 939,241,617 | -2.56% |
| 2026-01-15 | 32.66 | 33.69 | 32.00 | 32.78 | 32.57 | qfq | 31,583,518 | 1,036,240,266 | -0.40% |
| 2026-01-14 | 32.80 | 34.55 | 32.38 | 32.91 | 32.70 | qfq | 52,101,408 | 1,742,447,459 | 0.24% |
| 2026-01-13 | 32.18 | 34.30 | 32.14 | 32.83 | 32.62 | qfq | 55,076,425 | 1,829,511,161 | 4.06% |
| 2026-01-12 | 31.67 | 32.13 | 31.21 | 31.55 | 31.35 | qfq | 23,001,321 | 725,312,899 | -0.13% |
| 2026-01-09 | 31.18 | 31.78 | 30.94 | 31.59 | 31.38 | qfq | 24,736,377 | 775,811,511 | 1.31% |
| 2026-01-08 | 31.06 | 31.45 | 30.85 | 31.18 | 30.98 | qfq | 21,185,494 | 659,690,893 | 0.65% |
| 2026-01-07 | 30.51 | 31.50 | 30.44 | 30.98 | 30.78 | qfq | 27,890,301 | 865,916,045 | 1.54% |
| 2026-01-06 | 30.31 | 30.66 | 29.80 | 30.51 | 30.31 | qfq | 26,211,172 | 792,829,539 | 1.36% |
| 2026-01-05 | 28.52 | 30.17 | 28.45 | 30.10 | 29.90 | qfq | 38,390,982 | 1,136,937,503 | 5.87% |
| 2025-12-31 | 28.64 | 28.99 | 28.28 | 28.43 | 28.25 | qfq | 16,969,318 | 485,141,568 | -1.25% |
| 2025-12-30 | 29.00 | 29.16 | 28.45 | 28.79 | 28.60 | qfq | 22,666,501 | 650,502,022 | -1.30% |
| 2025-12-29 | 29.38 | 29.64 | 29.00 | 29.17 | 28.98 | qfq | 18,229,946 | 532,848,545 | -0.98% |
| 2025-12-26 | 29.49 | 29.66 | 29.18 | 29.46 | 29.27 | qfq | 13,747,660 | 405,292,185 | -0.30% |
| 2025-12-25 | 28.91 | 29.63 | 28.91 | 29.55 | 29.36 | qfq | 18,492,934 | 543,426,387 | 2.21% |
| 2025-12-24 | 28.71 | 29.21 | 28.65 | 28.91 | 28.72 | qfq | 13,493,280 | 390,815,260 | 0.35% |
| 2025-12-23 | 29.02 | 29.13 | 28.62 | 28.81 | 28.62 | qfq | 13,651,883 | 394,007,278 | -0.69% |
| 2025-12-22 | 29.14 | 29.40 | 28.88 | 29.01 | 28.82 | qfq | 20,361,473 | 591,716,828 | -1.46% |
| 2025-12-19 | 29.20 | 29.94 | 28.95 | 29.44 | 29.25 | qfq | 19,904,542 | 587,309,834 | 1.52% |
| 2025-12-18 | 29.10 | 29.50 | 28.82 | 29.00 | 28.81 | qfq | 12,968,085 | 378,776,553 | -0.65% |
| 2025-12-17 | 28.38 | 29.40 | 28.31 | 29.19 | 29.00 | qfq | 16,014,621 | 461,669,639 | 2.93% |
| 2025-12-16 | 28.80 | 29.24 | 28.34 | 28.36 | 28.18 | qfq | 15,152,456 | 434,759,894 | -1.70% |
| 2025-12-15 | 29.69 | 29.91 | 28.83 | 28.85 | 28.66 | qfq | 21,049,164 | 615,526,758 | -3.54% |
| 2025-12-12 | 29.03 | 30.12 | 28.87 | 29.91 | 29.72 | qfq | 34,843,002 | 1,035,389,095 | 2.96% |
| 2025-12-11 | 29.34 | 29.73 | 29.05 | 29.05 | 28.86 | qfq | 15,089,088 | 443,519,046 | -1.09% |
| 2025-12-10 | 28.99 | 29.42 | 28.44 | 29.37 | 29.18 | qfq | 15,110,500 | 438,565,109 | 0.93% |
| 2025-12-09 | 29.24 | 29.90 | 29.02 | 29.10 | 28.91 | qfq | 19,176,725 | 564,219,359 | -0.10% |
| 2025-12-08 | 29.26 | 29.54 | 29.03 | 29.13 | 28.94 | qfq | 13,887,187 | 405,232,918 | -0.27% |
| 2025-12-05 | 28.94 | 29.21 | 28.67 | 29.21 | 29.02 | qfq | 10,689,834 | 310,123,520 | 0.62% |
| 2025-12-04 | 28.84 | 29.10 | 28.57 | 29.03 | 28.84 | qfq | 14,241,885 | 409,739,559 | 0.66% |
| 2025-12-03 | 29.00 | 29.19 | 28.74 | 28.84 | 28.65 | qfq | 8,611,705 | 248,845,285 | -0.55% |
| 2025-12-02 | 29.68 | 29.68 | 28.85 | 29.00 | 28.81 | qfq | 11,303,575 | 328,625,266 | -2.23% |
| 2025-12-01 | 29.50 | 30.00 | 29.22 | 29.66 | 29.47 | qfq | 18,992,646 | 563,439,898 | 2.45% |
| 2025-11-28 | 28.99 | 29.19 | 28.74 | 28.95 | 28.76 | qfq | 9,247,138 | 268,296,853 | 0.28% |
| 2025-11-27 | 28.77 | 29.27 | 28.64 | 28.87 | 28.68 | qfq | 11,988,261 | 347,764,124 | -0.07% |
| 2025-11-26 | 29.04 | 29.60 | 28.83 | 28.89 | 28.70 | qfq | 15,059,994 | 439,701,842 | -0.62% |
| 2025-11-25 | 29.07 | 29.42 | 28.88 | 29.07 | 28.88 | qfq | 12,850,874 | 375,035,539 | 0.24% |
| 2025-11-24 | 28.64 | 29.15 | 28.28 | 29.00 | 28.81 | qfq | 15,701,222 | 450,613,093 | 2.15% |
| 2025-11-21 | 29.00 | 29.30 | 28.11 | 28.39 | 28.21 | qfq | 14,923,577 | 426,836,611 | -2.54% |
| 2025-11-20 | 29.38 | 29.57 | 29.00 | 29.13 | 28.94 | qfq | 10,701,956 | 313,186,191 | -0.10% |
| 2025-11-19 | 29.63 | 29.67 | 29.10 | 29.16 | 28.97 | qfq | 11,780,882 | 345,218,937 | -1.22% |
| 2025-11-18 | 29.76 | 30.05 | 29.36 | 29.52 | 29.33 | qfq | 13,389,547 | 397,064,552 | -0.94% |
| 2025-11-17 | 30.50 | 30.50 | 29.33 | 29.80 | 29.61 | qfq | 31,938,981 | 952,190,718 | -5.34% |
| 2025-11-14 | 31.31 | 32.10 | 31.30 | 31.48 | 31.28 | qfq | 18,532,109 | 588,192,370 | -0.35% |
| 2025-11-13 | 31.15 | 31.76 | 30.93 | 31.59 | 31.38 | qfq | 21,630,447 | 680,550,543 | 2.27% |
| 2025-11-12 | 31.16 | 31.52 | 30.85 | 30.89 | 30.69 | qfq | 15,368,378 | 479,259,768 | -0.45% |
| 2025-11-11 | 31.90 | 31.95 | 30.87 | 31.03 | 30.83 | qfq | 17,641,961 | 550,546,056 | -2.54% |
| 2025-11-10 | 31.55 | 31.99 | 31.18 | 31.84 | 31.63 | qfq | 17,041,571 | 538,349,818 | 0.54% |
| 2025-11-07 | 32.25 | 32.26 | 31.51 | 31.67 | 31.46 | qfq | 16,583,154 | 527,045,223 | -1.80% |
| 2025-11-06 | 32.00 | 32.65 | 31.88 | 32.25 | 32.04 | qfq | 17,145,999 | 553,263,490 | 0.56% |
| 2025-11-05 | 31.70 | 32.38 | 31.60 | 32.07 | 31.86 | qfq | 18,077,151 | 579,290,511 | -0.53% |
| 2025-11-04 | 33.11 | 33.60 | 31.92 | 32.24 | 32.03 | qfq | 23,992,697 | 780,290,230 | -3.62% |
| 2025-11-03 | 33.70 | 34.12 | 33.16 | 33.45 | 33.23 | qfq | 25,711,719 | 863,205,710 | -0.18% |
| 2025-10-31 | 33.22 | 33.84 | 32.59 | 33.51 | 33.29 | qfq | 34,073,305 | 1,138,670,705 | 1.12% |
| 2025-10-30 | 34.05 | 34.34 | 33.13 | 33.14 | 32.92 | qfq | 35,978,462 | 1,211,387,202 | -2.67% |
| 2025-10-29 | 32.47 | 34.09 | 32.21 | 34.05 | 33.83 | qfq | 42,577,058 | 1,418,843,647 | 6.51% |
| 2025-10-28 | 32.27 | 32.63 | 31.68 | 31.97 | 31.76 | qfq | 17,978,737 | 578,091,850 | -0.93% |
| 2025-10-27 | 33.20 | 33.89 | 32.22 | 32.27 | 32.06 | qfq | 26,904,937 | 880,424,395 | -0.22% |
| 2025-10-24 | 31.66 | 33.15 | 31.45 | 32.34 | 32.13 | qfq | 30,856,914 | 1,003,788,804 | 2.86% |
| 2025-10-23 | 31.00 | 31.63 | 30.78 | 31.44 | 31.24 | qfq | 19,266,175 | 599,721,187 | 1.55% |
| 2025-10-22 | 30.87 | 31.80 | 30.69 | 30.96 | 30.76 | qfq | 21,285,268 | 667,737,045 | 0.29% |
| 2025-10-21 | 30.70 | 31.07 | 30.43 | 30.87 | 30.67 | qfq | 18,289,455 | 563,790,193 | 1.01% |
| 2025-10-20 | 30.49 | 31.13 | 30.10 | 30.56 | 30.36 | qfq | 21,325,289 | 652,692,933 | 1.76% |
| 2025-10-17 | 31.01 | 31.27 | 29.92 | 30.03 | 29.84 | qfq | 25,118,012 | 764,445,557 | -3.38% |
| 2025-10-16 | 31.06 | 31.88 | 30.80 | 31.08 | 30.88 | qfq | 24,078,010 | 753,071,148 | -0.86% |
| 2025-10-15 | 30.29 | 31.59 | 29.88 | 31.35 | 31.15 | qfq | 30,907,865 | 949,559,570 | 4.33% |
| 2025-10-14 | 32.00 | 32.29 | 29.94 | 30.05 | 29.85 | qfq | 40,282,989 | 1,247,689,488 | -5.38% |
| 2025-10-13 | 31.12 | 32.18 | 31.12 | 31.76 | 31.55 | qfq | 30,949,311 | 980,562,785 | -3.99% |
| 2025-10-10 | 35.00 | 35.20 | 32.97 | 33.08 | 32.87 | qfq | 36,984,629 | 1,253,503,068 | -6.29% |
| 2025-10-09 | 35.63 | 35.75 | 34.72 | 35.30 | 35.07 | qfq | 32,947,789 | 1,161,584,529 | -1.26% |
| 2025-09-30 | 34.78 | 36.09 | 34.61 | 35.75 | 35.52 | qfq | 41,373,024 | 1,463,319,341 | 2.61% |
| 2025-09-29 | 33.48 | 35.05 | 32.76 | 34.84 | 34.61 | qfq | 41,485,608 | 1,407,318,912 | 3.78% |
| 2025-09-26 | 33.60 | 34.33 | 33.30 | 33.57 | 33.35 | qfq | 31,248,683 | 1,053,507,287 | -2.98% |
| 2025-09-25 | 34.20 | 35.34 | 34.13 | 34.60 | 34.38 | qfq | 36,976,219 | 1,287,970,335 | 0.96% |
| 2025-09-24 | 34.00 | 34.67 | 33.80 | 34.27 | 34.05 | qfq | 30,167,036 | 1,032,706,055 | 0.59% |
| 2025-09-23 | 35.00 | 35.22 | 33.00 | 34.07 | 33.85 | qfq | 50,378,016 | 1,709,628,812 | -3.35% |
| 2025-09-22 | 34.80 | 35.67 | 34.52 | 35.25 | 35.02 | qfq | 35,549,038 | 1,244,639,885 | 0.69% |
| 2025-09-19 | 35.71 | 37.07 | 34.81 | 35.01 | 34.78 | qfq | 52,571,543 | 1,873,393,206 | -1.93% |
| 2025-09-18 | 35.49 | 37.63 | 34.81 | 35.70 | 35.47 | qfq | 79,017,749 | 2,839,441,739 | 0.59% |
| 2025-09-17 | 36.15 | 36.41 | 34.81 | 35.49 | 35.26 | qfq | 51,058,305 | 1,815,759,516 | -0.59% |
| 2025-09-16 | 36.00 | 36.19 | 34.90 | 35.70 | 35.47 | qfq | 56,305,080 | 1,998,747,783 | -0.56% |
| 2025-09-15 | 33.85 | 36.88 | 33.85 | 35.90 | 35.67 | qfq | 89,557,145 | 3,178,045,016 | 6.37% |
| 2025-09-12 | 32.80 | 34.56 | 31.77 | 33.75 | 33.53 | qfq | 78,691,672 | 2,610,098,301 | 3.94% |
| 2025-09-11 | 31.00 | 32.59 | 29.54 | 32.47 | 32.26 | qfq | 86,019,540 | 2,695,289,835 | -1.31% |
| 2025-09-10 | 32.02 | 34.06 | 32.02 | 32.90 | 32.69 | qfq | 68,746,333 | 2,279,683,399 | 3.49% |
| 2025-09-09 | 32.41 | 32.97 | 31.50 | 31.79 | 31.58 | qfq | 52,360,310 | 1,681,865,674 | -2.48% |
| 2025-09-08 | 31.49 | 32.73 | 31.35 | 32.60 | 32.39 | qfq | 66,460,758 | 2,125,999,620 | 4.15% |
| 2025-09-05 | 29.78 | 31.79 | 29.26 | 31.30 | 31.10 | qfq | 61,543,298 | 1,887,444,779 | 5.56% |
| 2025-09-04 | 32.00 | 32.18 | 29.10 | 29.65 | 29.46 | qfq | 60,051,032 | 1,829,401,224 | -6.94% |
| 2025-09-03 | 32.00 | 32.83 | 31.19 | 31.86 | 31.65 | qfq | 61,935,078 | 1,977,088,837 | 0.73% |
| 2025-09-02 | 31.26 | 32.62 | 30.87 | 31.63 | 31.42 | qfq | 72,754,285 | 2,304,316,239 | 0.93% |
| 2025-09-01 | 30.27 | 31.36 | 29.99 | 31.34 | 31.14 | qfq | 66,404,047 | 2,052,026,079 | 3.57% |
| 2025-08-29 | 29.44 | 30.61 | 29.18 | 30.26 | 30.06 | qfq | 50,101,941 | 1,502,363,181 | 2.79% |
| 2025-08-28 | 29.45 | 29.78 | 28.35 | 29.44 | 29.25 | qfq | 53,301,318 | 1,546,540,839 | -0.07% |
| 2025-08-27 | 30.78 | 31.10 | 29.44 | 29.46 | 29.27 | qfq | 46,946,255 | 1,424,528,357 | -3.47% |
| 2025-08-26 | 31.50 | 31.50 | 30.44 | 30.52 | 30.32 | qfq | 52,346,919 | 1,615,692,559 | -4.09% |
| 2025-08-25 | 30.55 | 31.85 | 30.22 | 31.82 | 31.61 | qfq | 67,659,736 | 2,096,822,822 | 5.71% |
| 2025-08-22 | 29.90 | 30.15 | 29.60 | 30.10 | 29.90 | qfq | 35,743,114 | 1,067,704,914 | 0.30% |
| 2025-08-21 | 29.89 | 30.39 | 29.70 | 30.01 | 29.82 | qfq | 33,600,261 | 1,008,856,343 | 0.40% |
| 2025-08-20 | 29.65 | 30.20 | 29.21 | 29.89 | 29.70 | qfq | 43,502,233 | 1,290,314,209 | -0.33% |
| 2025-08-19 | 31.00 | 32.00 | 29.98 | 29.99 | 29.80 | qfq | 63,057,276 | 1,947,984,577 | -3.07% |
| 2025-08-18 | 30.13 | 30.95 | 30.01 | 30.94 | 30.74 | qfq | 54,049,808 | 1,647,852,393 | 2.35% |
| 2025-08-15 | 29.99 | 30.57 | 29.86 | 30.23 | 30.03 | qfq | 44,028,110 | 1,329,977,769 | 0.20% |
| 2025-08-14 | 30.74 | 31.16 | 29.98 | 30.17 | 29.97 | qfq | 60,503,376 | 1,847,470,620 | -2.17% |
| 2025-08-13 | 29.01 | 31.18 | 28.99 | 30.84 | 30.64 | qfq | 90,346,596 | 2,725,504,693 | 6.49% |
| 2025-08-12 | 29.03 | 29.15 | 28.50 | 28.96 | 28.77 | qfq | 37,144,049 | 1,070,154,791 | -0.17% |
| 2025-08-11 | 28.40 | 29.14 | 28.40 | 29.01 | 28.82 | qfq | 44,692,573 | 1,288,991,044 | 2.15% |
| 2025-08-08 | 28.80 | 28.86 | 28.11 | 28.40 | 28.22 | qfq | 38,635,498 | 1,099,647,766 | -1.73% |
| 2025-08-07 | 29.23 | 29.62 | 28.58 | 28.90 | 28.71 | qfq | 40,820,729 | 1,183,904,484 | -1.83% |
| 2025-08-06 | 29.95 | 30.13 | 29.20 | 29.44 | 29.25 | qfq | 40,114,767 | 1,184,672,400 | -1.24% |
| 2025-08-05 | 30.13 | 30.29 | 29.47 | 29.81 | 29.62 | qfq | 38,106,444 | 1,136,850,909 | 0.00% |
| 2025-08-04 | 29.70 | 30.00 | 28.86 | 29.81 | 29.62 | qfq | 52,611,423 | 1,547,957,263 | -0.96% |
| 2025-08-01 | 31.10 | 31.43 | 29.98 | 30.10 | 29.90 | qfq | 61,218,950 | 1,870,015,308 | -3.22% |
| 2025-07-31 | 31.81 | 32.35 | 30.89 | 31.10 | 30.90 | qfq | 73,299,791 | 2,316,721,462 | -3.36% |
| 2025-07-30 | 32.42 | 33.85 | 31.59 | 32.18 | 31.97 | qfq | 95,229,926 | 3,107,856,559 | -2.01% |
| 2025-07-29 | 30.88 | 33.33 | 30.20 | 32.84 | 32.63 | qfq | 107,042,708 | 3,404,021,963 | 6.49% |
| 2025-07-28 | 30.56 | 31.00 | 30.05 | 30.84 | 30.64 | qfq | 67,587,197 | 2,068,011,012 | 2.80% |
| 2025-07-25 | 28.00 | 31.31 | 27.85 | 30.00 | 29.81 | qfq | 94,283,809 | 2,822,712,179 | 7.33% |
| 2025-07-24 | 27.15 | 28.22 | 27.15 | 27.95 | 27.77 | qfq | 59,211,772 | 1,650,682,892 | 2.80% |
| 2025-07-23 | 26.27 | 28.23 | 26.27 | 27.19 | 27.01 | qfq | 89,104,154 | 2,450,532,120 | 4.50% |
| 2025-07-22 | 26.10 | 26.91 | 25.94 | 26.02 | 25.85 | qfq | 39,425,242 | 1,037,336,297 | -0.23% |
| 2025-07-21 | 26.22 | 26.24 | 25.67 | 26.08 | 25.91 | qfq | 27,638,652 | 717,598,693 | -0.80% |
| 2025-07-18 | 26.45 | 26.50 | 26.10 | 26.29 | 26.12 | qfq | 30,732,791 | 807,745,883 | -0.45% |
| 2025-07-17 | 25.95 | 26.92 | 25.85 | 26.41 | 26.24 | qfq | 47,792,024 | 1,257,927,937 | 1.85% |
| 2025-07-16 | 26.39 | 26.39 | 25.74 | 25.93 | 25.76 | qfq | 38,687,028 | 1,006,510,809 | -2.19% |
| 2025-07-15 | 26.42 | 26.69 | 26.05 | 26.51 | 26.34 | qfq | 36,748,764 | 969,472,523 | 0.00% |
| 2025-07-14 | 26.84 | 26.95 | 26.27 | 26.51 | 26.34 | qfq | 45,930,586 | 1,219,165,476 | -1.92% |
| 2025-07-11 | 25.51 | 27.34 | 25.31 | 27.03 | 26.85 | qfq | 90,320,743 | 2,397,463,934 | 7.69% |
| 2025-07-10 | 25.00 | 25.43 | 24.90 | 25.10 | 24.94 | qfq | 27,077,844 | 682,561,087 | 0.40% |
| 2025-07-09 | 24.75 | 25.76 | 24.56 | 25.00 | 24.84 | qfq | 42,743,544 | 1,074,752,343 | 0.56% |
| 2025-07-08 | 23.98 | 24.96 | 23.92 | 24.86 | 24.70 | qfq | 37,943,584 | 938,290,238 | 3.84% |
| 2025-07-07 | 24.40 | 24.53 | 23.88 | 23.94 | 23.78 | qfq | 18,795,472 | 452,926,307 | -2.05% |
| 2025-07-04 | 24.36 | 24.68 | 24.10 | 24.44 | 24.28 | qfq | 22,366,045 | 545,410,724 | -0.61% |
| 2025-07-03 | 24.49 | 24.72 | 24.37 | 24.59 | 24.23 | qfq | 17,739,800 | 435,717,357 | 0.37% |
| 2025-07-02 | 24.73 | 24.99 | 24.33 | 24.50 | 24.14 | qfq | 20,880,900 | 513,421,102 | -1.13% |
| 2025-07-01 | 24.40 | 24.85 | 24.33 | 24.78 | 24.42 | qfq | 29,684,893 | 730,305,075 | 0.98% |
| 2025-06-30 | 23.99 | 24.59 | 23.65 | 24.54 | 24.18 | qfq | 34,067,580 | 825,502,997 | 3.15% |
| 2025-06-27 | 23.35 | 24.29 | 23.30 | 23.79 | 23.44 | qfq | 31,297,786 | 747,797,201 | 2.19% |
| 2025-06-26 | 23.78 | 23.78 | 23.28 | 23.28 | 22.94 | qfq | 25,984,508 | 610,597,920 | -2.55% |
| 2025-06-25 | 23.75 | 23.92 | 23.42 | 23.89 | 23.54 | qfq | 21,801,721 | 516,047,427 | 0.67% |
| 2025-06-24 | 23.53 | 23.76 | 23.38 | 23.73 | 23.38 | qfq | 18,979,001 | 447,991,054 | 1.63% |
| 2025-06-23 | 22.95 | 23.35 | 22.90 | 23.35 | 23.01 | qfq | 16,375,870 | 379,402,682 | 1.13% |
| 2025-06-20 | 23.38 | 23.48 | 23.05 | 23.09 | 22.75 | qfq | 14,339,147 | 333,150,474 | -0.69% |
| 2025-06-19 | 23.80 | 23.94 | 23.16 | 23.25 | 22.91 | qfq | 23,537,751 | 551,913,957 | -2.31% |
| 2025-06-18 | 24.05 | 24.17 | 23.55 | 23.80 | 23.45 | qfq | 23,399,093 | 556,840,521 | -1.86% |
| 2025-06-17 | 24.99 | 25.25 | 24.12 | 24.25 | 23.90 | qfq | 32,571,932 | 802,025,422 | -1.74% |
| 2025-06-16 | 24.73 | 25.17 | 24.34 | 24.68 | 24.32 | qfq | 29,489,033 | 730,343,032 | -0.64% |
| 2025-06-13 | 25.44 | 25.94 | 24.60 | 24.84 | 24.48 | qfq | 52,618,571 | 1,317,176,542 | -2.47% |
| 2025-06-12 | 24.90 | 25.67 | 24.80 | 25.47 | 25.10 | qfq | 39,449,300 | 1,000,023,424 | 1.64% |
| 2025-06-11 | 25.30 | 25.43 | 25.00 | 25.06 | 24.69 | qfq | 28,739,979 | 722,939,765 | -0.52% |
| 2025-06-10 | 24.72 | 25.91 | 24.62 | 25.19 | 24.82 | qfq | 62,550,789 | 1,584,213,737 | 2.77% |
| 2025-06-09 | 23.83 | 24.92 | 23.83 | 24.51 | 24.15 | qfq | 35,202,506 | 865,020,250 | 2.98% |
| 2025-06-06 | 24.07 | 24.11 | 23.64 | 23.80 | 23.45 | qfq | 17,402,788 | 414,043,901 | -1.37% |
| 2025-06-05 | 24.40 | 24.42 | 23.80 | 24.13 | 23.78 | qfq | 26,475,660 | 636,329,429 | -1.39% |
| 2025-06-04 | 24.23 | 24.68 | 24.00 | 24.47 | 24.11 | qfq | 31,285,632 | 765,436,060 | 1.20% |
| 2025-06-03 | 23.52 | 24.44 | 23.38 | 24.18 | 23.83 | qfq | 31,755,460 | 765,031,415 | 1.43% |
| 2025-05-30 | 23.56 | 24.12 | 23.46 | 23.84 | 23.49 | qfq | 34,621,732 | 824,110,485 | 0.34% |
| 2025-05-29 | 22.36 | 23.87 | 22.36 | 23.76 | 23.41 | qfq | 43,539,272 | 1,021,012,155 | 6.36% |
| 2025-05-28 | 22.97 | 23.00 | 22.28 | 22.34 | 22.01 | qfq | 17,560,641 | 395,600,036 | -2.70% |
| 2025-05-27 | 22.75 | 23.15 | 22.60 | 22.96 | 22.63 | qfq | 16,742,901 | 383,596,060 | 0.92% |
| 2025-05-26 | 23.18 | 23.25 | 22.66 | 22.75 | 22.42 | qfq | 20,136,514 | 459,989,506 | -1.98% |
| 2025-05-23 | 22.71 | 23.71 | 22.71 | 23.21 | 22.87 | qfq | 36,678,757 | 856,949,590 | 2.38% |
| 2025-05-22 | 22.83 | 23.03 | 22.55 | 22.67 | 22.34 | qfq | 14,862,651 | 338,345,482 | -1.26% |
| 2025-05-21 | 23.04 | 23.46 | 22.86 | 22.96 | 22.63 | qfq | 20,162,474 | 467,089,446 | -0.52% |
| 2025-05-20 | 22.41 | 23.18 | 22.33 | 23.08 | 22.74 | qfq | 19,816,430 | 454,839,482 | 2.99% |
| 2025-05-19 | 22.10 | 22.43 | 21.99 | 22.41 | 22.08 | qfq | 19,556,921 | 435,418,103 | -2.52% |
| 2025-05-16 | 23.04 | 23.19 | 22.86 | 22.99 | 22.65 | qfq | 12,944,083 | 297,940,109 | -0.65% |
| 2025-05-15 | 23.52 | 23.75 | 23.12 | 23.14 | 22.80 | qfq | 17,386,375 | 406,790,111 | -1.99% |
| 2025-05-14 | 23.38 | 23.69 | 23.15 | 23.61 | 23.27 | qfq | 17,496,159 | 409,251,575 | 0.90% |
| 2025-05-13 | 23.70 | 23.86 | 23.36 | 23.40 | 23.06 | qfq | 20,021,620 | 472,449,464 | 0.17% |
| 2025-05-12 | 23.22 | 23.47 | 23.01 | 23.36 | 23.02 | qfq | 19,295,567 | 449,526,862 | 0.26% |
| 2025-05-09 | 23.64 | 23.67 | 23.27 | 23.30 | 22.96 | qfq | 14,959,749 | 350,227,781 | -1.77% |
| 2025-05-08 | 23.32 | 23.84 | 23.25 | 23.72 | 23.37 | qfq | 17,705,624 | 419,126,606 | 1.28% |
| 2025-05-07 | 24.15 | 24.25 | 23.21 | 23.42 | 23.08 | qfq | 22,597,215 | 531,582,314 | -1.43% |
| 2025-05-06 | 23.61 | 23.89 | 23.47 | 23.76 | 23.41 | qfq | 20,168,854 | 478,149,444 | 2.55% |
| 2025-04-30 | 23.53 | 23.60 | 23.07 | 23.17 | 22.83 | qfq | 18,599,747 | 433,426,582 | -1.49% |
| 2025-04-29 | 23.45 | 24.07 | 23.24 | 23.52 | 23.18 | qfq | 23,929,755 | 567,369,863 | 1.07% |
| 2025-04-28 | 23.48 | 23.76 | 23.15 | 23.27 | 22.93 | qfq | 19,963,549 | 466,957,329 | 0.34% |
| 2025-04-25 | 23.40 | 23.57 | 22.91 | 23.19 | 22.85 | qfq | 20,442,097 | 475,067,321 | 0.48% |
| 2025-04-24 | 22.80 | 23.71 | 22.72 | 23.08 | 22.74 | qfq | 30,209,791 | 703,098,095 | 1.58% |
| 2025-04-23 | 22.50 | 23.05 | 22.48 | 22.72 | 22.39 | qfq | 25,595,569 | 582,413,576 | 2.25% |
| 2025-04-22 | 22.37 | 22.85 | 22.19 | 22.22 | 21.90 | qfq | 22,048,309 | 495,628,455 | -1.46% |
| 2025-04-21 | 22.22 | 22.57 | 22.18 | 22.55 | 22.22 | qfq | 14,302,725 | 320,435,072 | 0.67% |
| 2025-04-18 | 22.03 | 22.46 | 22.03 | 22.40 | 22.07 | qfq | 13,232,579 | 294,879,728 | 1.54% |
| 2025-04-17 | 22.05 | 22.36 | 22.02 | 22.06 | 21.74 | qfq | 12,660,169 | 280,590,090 | -0.68% |
| 2025-04-16 | 22.36 | 22.39 | 21.78 | 22.21 | 21.89 | qfq | 16,206,711 | 357,927,207 | -1.20% |
| 2025-04-15 | 22.85 | 22.92 | 22.29 | 22.48 | 22.15 | qfq | 17,873,586 | 402,376,174 | -1.88% |
| 2025-04-14 | 23.25 | 23.42 | 22.82 | 22.91 | 22.58 | qfq | 21,320,377 | 492,486,425 | 0.44% |
| 2025-04-11 | 21.99 | 23.18 | 21.90 | 22.81 | 22.48 | qfq | 26,960,770 | 610,051,960 | 0.97% |
| 2025-04-10 | 23.38 | 23.45 | 22.50 | 22.59 | 22.26 | qfq | 32,838,562 | 752,864,955 | 1.44% |
| 2025-04-09 | 21.40 | 22.36 | 20.47 | 22.27 | 21.95 | qfq | 38,523,309 | 834,427,170 | -1.76% |
| 2025-04-08 | 22.99 | 23.36 | 22.06 | 22.67 | 22.34 | qfq | 37,676,558 | 853,494,078 | 1.21% |
| 2025-04-07 | 24.96 | 25.37 | 21.65 | 22.40 | 22.07 | qfq | 58,176,623 | 1,366,679,200 | -17.19% |
| 2025-04-03 | 27.55 | 28.36 | 26.98 | 27.05 | 26.66 | qfq | 33,670,127 | 925,997,942 | -1.96% |
| 2025-04-02 | 28.38 | 28.52 | 27.50 | 27.59 | 27.19 | qfq | 35,395,968 | 986,846,188 | -3.40% |
| 2025-04-01 | 26.99 | 29.16 | 26.99 | 28.56 | 28.14 | qfq | 53,107,450 | 1,511,568,058 | 6.09% |
| 2025-03-31 | 27.08 | 27.46 | 26.65 | 26.92 | 26.53 | qfq | 17,107,700 | 461,643,507 | -0.88% |
| 2025-03-28 | 27.50 | 28.18 | 27.16 | 27.16 | 26.76 | qfq | 26,125,757 | 721,985,752 | -1.88% |
| 2025-03-27 | 26.60 | 27.68 | 26.54 | 27.68 | 27.28 | qfq | 26,701,411 | 727,973,602 | 4.02% |
| 2025-03-26 | 26.88 | 27.16 | 26.53 | 26.61 | 26.22 | qfq | 14,603,744 | 391,887,452 | -1.00% |
| 2025-03-25 | 27.14 | 27.25 | 26.79 | 26.88 | 26.49 | qfq | 12,077,089 | 325,821,128 | -1.07% |
| 2025-03-24 | 27.22 | 27.41 | 26.69 | 27.17 | 26.77 | qfq | 12,683,289 | 343,159,862 | -0.48% |
| 2025-03-21 | 27.68 | 28.18 | 27.09 | 27.30 | 26.90 | qfq | 20,904,754 | 575,226,194 | -1.80% |
| 2025-03-20 | 28.19 | 28.38 | 27.62 | 27.80 | 27.39 | qfq | 18,697,925 | 521,925,540 | -1.17% |
| 2025-03-19 | 28.35 | 28.71 | 28.05 | 28.13 | 27.72 | qfq | 22,402,766 | 634,378,947 | -1.33% |
| 2025-03-18 | 28.49 | 29.47 | 28.19 | 28.51 | 28.09 | qfq | 53,534,896 | 1,545,593,466 | 3.18% |
| 2025-03-17 | 27.80 | 27.87 | 27.40 | 27.63 | 27.23 | qfq | 15,509,431 | 428,013,742 | -0.32% |
| 2025-03-14 | 26.40 | 27.75 | 26.19 | 27.72 | 27.32 | qfq | 34,791,986 | 950,895,151 | 5.32% |
| 2025-03-13 | 26.81 | 26.95 | 26.13 | 26.32 | 25.94 | qfq | 16,663,468 | 440,084,903 | -1.83% |
| 2025-03-12 | 27.15 | 27.64 | 26.81 | 26.81 | 26.42 | qfq | 17,468,195 | 472,980,474 | -1.25% |
| 2025-03-11 | 26.81 | 27.29 | 26.77 | 27.15 | 26.75 | qfq | 16,389,150 | 442,244,364 | -0.62% |
| 2025-03-10 | 27.90 | 28.34 | 27.05 | 27.32 | 26.92 | qfq | 21,107,778 | 579,874,553 | -0.80% |
| 2025-03-07 | 27.54 | 27.93 | 27.20 | 27.54 | 27.14 | qfq | 21,403,107 | 590,142,434 | -0.15% |
| 2025-03-06 | 26.94 | 27.88 | 26.94 | 27.58 | 27.18 | qfq | 26,388,157 | 727,338,942 | 3.18% |
| 2025-03-05 | 27.10 | 27.11 | 26.49 | 26.73 | 26.34 | qfq | 16,858,343 | 450,280,623 | -1.29% |
| 2025-03-04 | 26.58 | 27.22 | 26.58 | 27.08 | 26.69 | qfq | 15,257,075 | 411,774,091 | 0.89% |
| 2025-03-03 | 26.54 | 27.65 | 26.25 | 26.84 | 26.45 | qfq | 27,608,689 | 747,698,697 | 1.51% |
| 2025-02-28 | 27.88 | 28.09 | 26.20 | 26.44 | 26.05 | qfq | 32,329,729 | 874,213,058 | -5.91% |
| 2025-02-27 | 28.03 | 28.66 | 27.59 | 28.10 | 27.69 | qfq | 29,760,878 | 837,780,899 | -0.57% |
| 2025-02-26 | 27.91 | 28.35 | 27.60 | 28.26 | 27.85 | qfq | 28,179,792 | 790,033,759 | 2.17% |
| 2025-02-25 | 27.89 | 28.17 | 27.45 | 27.66 | 27.26 | qfq | 28,314,760 | 787,222,652 | -2.64% |
| 2025-02-24 | 29.29 | 29.29 | 28.16 | 28.41 | 28.00 | qfq | 38,445,944 | 1,102,817,304 | -3.14% |
| 2025-02-21 | 28.70 | 29.54 | 28.39 | 29.33 | 28.90 | qfq | 55,700,991 | 1,612,712,336 | 2.88% |
| 2025-02-20 | 27.02 | 29.18 | 27.02 | 28.51 | 28.09 | qfq | 55,314,452 | 1,571,566,836 | 6.06% |
| 2025-02-19 | 26.60 | 27.46 | 26.10 | 26.88 | 26.49 | qfq | 29,757,207 | 796,926,188 | 0.56% |
| 2025-02-18 | 27.44 | 27.55 | 26.59 | 26.73 | 26.34 | qfq | 27,364,572 | 741,058,046 | -3.40% |
| 2025-02-17 | 27.68 | 28.46 | 27.25 | 27.67 | 27.27 | qfq | 49,268,370 | 1,372,236,442 | 3.44% |
| 2025-02-14 | 25.66 | 27.28 | 25.64 | 26.75 | 26.36 | qfq | 39,399,978 | 1,050,108,799 | 4.41% |
| 2025-02-13 | 25.99 | 26.13 | 25.57 | 25.62 | 25.25 | qfq | 15,105,324 | 390,437,151 | -1.58% |
| 2025-02-12 | 25.81 | 26.06 | 25.62 | 26.03 | 25.65 | qfq | 14,213,035 | 367,315,614 | 0.58% |
| 2025-02-11 | 26.71 | 26.72 | 25.81 | 25.88 | 25.50 | qfq | 22,168,584 | 577,784,831 | -3.32% |
| 2025-02-10 | 26.26 | 26.89 | 26.08 | 26.77 | 26.38 | qfq | 23,193,803 | 614,474,159 | 1.94% |
| 2025-02-07 | 25.92 | 26.65 | 25.88 | 26.26 | 25.88 | qfq | 22,157,574 | 583,285,431 | 1.04% |
| 2025-02-06 | 25.20 | 26.13 | 24.94 | 25.99 | 25.61 | qfq | 17,561,885 | 451,360,238 | 3.09% |
| 2025-02-05 | 25.08 | 25.39 | 24.85 | 25.21 | 24.84 | qfq | 11,089,325 | 279,463,413 | 1.45% |
| 2025-01-27 | 25.28 | 25.65 | 24.85 | 24.85 | 24.49 | qfq | 12,388,779 | 312,656,384 | -2.20% |
| 2025-01-24 | 25.10 | 25.66 | 24.84 | 25.41 | 25.04 | qfq | 15,849,945 | 401,039,432 | 1.24% |
| 2025-01-23 | 25.51 | 25.70 | 25.10 | 25.10 | 24.73 | qfq | 11,837,342 | 300,343,145 | -0.36% |
| 2025-01-22 | 25.02 | 25.24 | 24.84 | 25.19 | 24.82 | qfq | 10,324,784 | 258,705,068 | -0.12% |
| 2025-01-21 | 25.53 | 25.71 | 24.94 | 25.22 | 24.85 | qfq | 11,785,574 | 297,045,350 | -1.14% |
| 2025-01-20 | 25.25 | 26.00 | 25.15 | 25.51 | 25.14 | qfq | 17,673,733 | 453,250,861 | 1.80% |
| 2025-01-17 | 24.65 | 25.32 | 24.62 | 25.06 | 24.69 | qfq | 12,287,291 | 306,630,155 | 0.85% |
| 2025-01-16 | 25.18 | 25.49 | 24.70 | 24.85 | 24.49 | qfq | 12,497,129 | 312,932,724 | -0.60% |
| 2025-01-15 | 25.18 | 25.30 | 24.70 | 25.00 | 24.64 | qfq | 13,762,434 | 343,354,346 | -1.38% |
| 2025-01-14 | 24.50 | 25.35 | 24.46 | 25.35 | 24.98 | qfq | 16,897,522 | 423,407,006 | 3.85% |
| 2025-01-13 | 23.91 | 24.56 | 23.90 | 24.41 | 24.05 | qfq | 9,834,964 | 239,417,412 | 0.99% |
| 2025-01-10 | 24.55 | 24.97 | 24.17 | 24.17 | 23.82 | qfq | 12,338,888 | 302,940,320 | -1.75% |
| 2025-01-09 | 24.55 | 25.11 | 24.44 | 24.60 | 24.24 | qfq | 11,614,243 | 287,682,750 | 0.04% |
| 2025-01-08 | 24.57 | 24.77 | 23.85 | 24.59 | 24.23 | qfq | 15,161,584 | 369,755,490 | -0.69% |
| 2025-01-07 | 24.69 | 24.77 | 24.25 | 24.76 | 24.40 | qfq | 13,391,933 | 328,699,267 | 0.41% |
| 2025-01-06 | 24.52 | 25.10 | 24.42 | 24.66 | 24.30 | qfq | 14,371,813 | 354,737,675 | 1.15% |
| 2025-01-03 | 25.17 | 25.40 | 24.35 | 24.38 | 24.02 | qfq | 15,487,896 | 384,424,212 | -3.14% |
| 2025-01-02 | 25.83 | 25.94 | 24.91 | 25.17 | 24.80 | qfq | 18,973,417 | 482,727,440 | -2.06% |
| 2024-12-31 | 26.54 | 26.56 | 25.70 | 25.70 | 25.33 | qfq | 17,564,370 | 459,012,603 | -2.95% |
| 2024-12-30 | 26.00 | 26.74 | 25.83 | 26.48 | 26.09 | qfq | 19,861,257 | 524,342,506 | 1.73% |
| 2024-12-27 | 26.50 | 26.66 | 25.86 | 26.03 | 25.65 | qfq | 31,825,503 | 832,624,146 | -4.41% |
| 2024-12-26 | 26.81 | 27.27 | 26.81 | 27.23 | 26.83 | qfq | 11,151,425 | 302,372,206 | 0.52% |
| 2024-12-25 | 27.85 | 28.14 | 26.95 | 27.09 | 26.70 | qfq | 14,771,927 | 404,514,281 | -1.67% |
| 2024-12-24 | 27.35 | 27.77 | 27.27 | 27.55 | 27.15 | qfq | 13,272,362 | 365,041,040 | 0.66% |
| 2024-12-23 | 27.85 | 28.00 | 27.32 | 27.37 | 26.97 | qfq | 15,454,770 | 426,409,019 | -1.93% |
| 2024-12-20 | 27.57 | 28.26 | 27.52 | 27.91 | 27.50 | qfq | 14,514,793 | 404,162,729 | 0.87% |
| 2024-12-19 | 27.50 | 27.92 | 27.32 | 27.67 | 27.27 | qfq | 15,063,204 | 415,959,065 | -1.11% |
| 2024-12-18 | 27.90 | 28.28 | 27.76 | 27.98 | 27.57 | qfq | 12,018,156 | 336,798,719 | 0.68% |
| 2024-12-17 | 28.15 | 28.32 | 27.58 | 27.79 | 27.38 | qfq | 15,050,145 | 420,648,499 | -1.00% |
| 2024-12-16 | 28.28 | 28.67 | 27.86 | 28.07 | 27.66 | qfq | 20,366,299 | 574,545,374 | -1.65% |
| 2024-12-13 | 29.06 | 29.16 | 28.50 | 28.54 | 28.12 | qfq | 30,745,973 | 887,875,541 | -2.86% |
| 2024-12-12 | 29.35 | 29.43 | 28.84 | 29.38 | 28.95 | qfq | 22,813,454 | 665,775,818 | -0.37% |
| 2024-12-11 | 28.83 | 29.77 | 28.83 | 29.49 | 29.06 | qfq | 23,025,978 | 677,140,256 | 1.34% |
| 2024-12-10 | 30.50 | 30.53 | 28.95 | 29.10 | 28.68 | qfq | 48,405,337 | 1,436,946,347 | -1.69% |
| 2024-12-09 | 30.98 | 31.17 | 29.56 | 29.60 | 29.17 | qfq | 58,304,921 | 1,762,776,115 | 0.17% |
| 2024-12-06 | 27.33 | 29.76 | 27.20 | 29.55 | 29.12 | qfq | 56,302,220 | 1,623,903,979 | 8.08% |
| 2024-12-05 | 27.33 | 27.67 | 27.06 | 27.34 | 26.94 | qfq | 13,816,345 | 377,856,266 | -0.26% |
| 2024-12-04 | 27.89 | 27.89 | 27.32 | 27.41 | 27.01 | qfq | 18,096,824 | 499,290,133 | -2.21% |
| 2024-12-03 | 27.93 | 28.37 | 27.66 | 28.03 | 27.62 | qfq | 22,945,390 | 641,702,515 | 0.04% |
| 2024-12-02 | 27.58 | 28.16 | 27.31 | 28.02 | 27.61 | qfq | 26,987,841 | 753,913,642 | 1.85% |
| 2024-11-29 | 27.09 | 28.05 | 26.85 | 27.51 | 27.11 | qfq | 26,685,804 | 732,841,196 | 1.93% |
| 2024-11-28 | 27.50 | 27.65 | 26.96 | 26.99 | 26.60 | qfq | 20,096,600 | 547,102,756 | -1.93% |
| 2024-11-27 | 26.53 | 27.54 | 26.49 | 27.52 | 27.12 | qfq | 23,966,761 | 648,211,158 | 3.15% |
| 2024-11-26 | 26.58 | 27.36 | 26.53 | 26.68 | 26.29 | qfq | 18,913,365 | 508,999,143 | -1.00% |
| 2024-11-25 | 26.75 | 27.15 | 26.02 | 26.95 | 26.56 | qfq | 21,831,877 | 578,571,155 | 0.86% |
| 2024-11-22 | 28.28 | 28.32 | 26.66 | 26.72 | 26.33 | qfq | 28,968,936 | 795,668,933 | -5.85% |
| 2024-11-21 | 28.56 | 28.78 | 28.05 | 28.38 | 27.97 | qfq | 22,364,458 | 633,278,045 | -0.91% |
| 2024-11-20 | 28.00 | 29.20 | 27.96 | 28.64 | 28.22 | qfq | 30,983,687 | 888,673,289 | 1.89% |
| 2024-11-19 | 27.71 | 28.22 | 27.39 | 28.11 | 27.70 | qfq | 23,046,165 | 640,851,439 | 2.29% |
| 2024-11-18 | 28.30 | 28.58 | 27.31 | 27.48 | 27.08 | qfq | 32,676,893 | 910,109,913 | -3.27% |
| 2024-11-15 | 29.44 | 29.86 | 28.40 | 28.41 | 28.00 | qfq | 31,326,954 | 909,544,372 | -3.50% |
| 2024-11-14 | 30.38 | 30.73 | 29.38 | 29.44 | 29.01 | qfq | 32,656,668 | 982,956,439 | -3.73% |
| 2024-11-13 | 31.04 | 31.38 | 29.97 | 30.58 | 30.13 | qfq | 42,698,892 | 1,302,270,206 | -2.64% |
| 2024-11-12 | 31.40 | 33.07 | 31.07 | 31.41 | 30.95 | qfq | 69,725,347 | 2,237,794,515 | -0.44% |
| 2024-11-11 | 30.10 | 31.65 | 29.95 | 31.55 | 31.09 | qfq | 54,099,297 | 1,668,167,979 | 3.27% |
| 2024-11-08 | 31.48 | 31.76 | 30.47 | 30.55 | 30.10 | qfq | 50,614,039 | 1,569,217,132 | -1.23% |
| 2024-11-07 | 29.48 | 31.00 | 29.21 | 30.93 | 30.48 | qfq | 53,595,658 | 1,626,741,529 | 2.28% |
| 2024-11-06 | 30.38 | 31.64 | 29.99 | 30.24 | 29.80 | qfq | 63,902,887 | 1,969,460,390 | -1.21% |
| 2024-11-05 | 29.68 | 30.78 | 29.02 | 30.61 | 30.16 | qfq | 55,363,026 | 1,666,028,645 | 3.38% |
| 2024-11-04 | 29.03 | 30.28 | 28.91 | 29.61 | 29.18 | qfq | 33,641,826 | 998,230,802 | 2.85% |
| 2024-11-01 | 28.90 | 29.80 | 28.23 | 28.79 | 28.37 | qfq | 41,080,988 | 1,190,375,750 | -1.30% |
| 2024-10-31 | 29.35 | 29.86 | 28.78 | 29.17 | 28.74 | qfq | 46,953,722 | 1,376,570,493 | -1.32% |
| 2024-10-30 | 29.85 | 30.90 | 29.32 | 29.56 | 29.13 | qfq | 45,254,200 | 1,352,232,990 | -1.50% |
| 2024-10-29 | 32.00 | 32.54 | 29.89 | 30.01 | 29.57 | qfq | 61,220,339 | 1,892,697,980 | -5.39% |
| 2024-10-28 | 30.50 | 32.00 | 29.88 | 31.72 | 31.26 | qfq | 68,081,835 | 2,119,008,880 | 4.03% |
| 2024-10-25 | 28.28 | 30.72 | 28.23 | 30.49 | 30.05 | qfq | 77,934,455 | 2,316,973,451 | 7.25% |
| 2024-10-24 | 29.36 | 30.40 | 28.41 | 28.43 | 28.02 | qfq | 60,061,147 | 1,758,678,079 | -4.31% |
| 2024-10-23 | 28.75 | 30.19 | 28.21 | 29.71 | 29.28 | qfq | 64,534,061 | 1,876,196,237 | 2.77% |
| 2024-10-22 | 27.98 | 29.47 | 27.72 | 28.91 | 28.49 | qfq | 62,447,560 | 1,793,217,979 | 2.16% |
| 2024-10-21 | 27.72 | 28.80 | 27.21 | 28.30 | 27.89 | qfq | 68,957,894 | 1,930,640,049 | 2.72% |
| 2024-10-18 | 25.47 | 28.73 | 25.35 | 27.55 | 27.15 | qfq | 75,045,792 | 2,008,124,278 | 8.00% |
| 2024-10-17 | 26.08 | 26.30 | 25.48 | 25.51 | 25.14 | qfq | 42,884,111 | 1,109,744,256 | -2.19% |
| 2024-10-16 | 25.60 | 26.30 | 25.33 | 26.08 | 25.70 | qfq | 66,590,398 | 1,719,263,524 | -4.85% |
| 2024-10-15 | 28.48 | 28.88 | 27.39 | 27.41 | 27.01 | qfq | 42,385,933 | 1,195,350,478 | -3.99% |
| 2024-10-14 | 28.05 | 28.76 | 27.18 | 28.55 | 28.13 | qfq | 48,850,164 | 1,375,325,770 | 1.78% |
| 2024-10-11 | 30.33 | 31.20 | 27.36 | 28.05 | 27.64 | qfq | 65,449,678 | 1,882,148,706 | -10.10% |
| 2024-10-10 | 32.38 | 33.38 | 31.16 | 31.20 | 30.75 | qfq | 51,322,521 | 1,645,440,358 | -1.83% |
| 2024-10-09 | 34.36 | 35.49 | 31.71 | 31.78 | 31.32 | qfq | 82,303,852 | 2,782,286,774 | -12.74% |
| 2024-10-08 | 36.42 | 36.42 | 33.37 | 36.42 | 35.89 | qfq | 110,862,412 | 3,963,488,862 | 20.00% |
| 2024-09-30 | 27.50 | 30.36 | 26.55 | 30.35 | 29.91 | qfq | 84,236,260 | 2,391,477,692 | 19.96% |
| 2024-09-27 | 22.70 | 26.23 | 22.70 | 25.30 | 24.93 | qfq | 65,461,939 | 1,587,072,479 | 13.50% |
| 2024-09-26 | 21.30 | 22.30 | 20.91 | 22.29 | 21.97 | qfq | 35,424,842 | 763,943,429 | 2.34% |
| 2024-09-25 | 21.50 | 22.72 | 21.39 | 21.78 | 21.46 | qfq | 41,651,007 | 910,350,610 | 1.11% |
| 2024-09-24 | 21.32 | 21.67 | 20.42 | 21.54 | 21.23 | qfq | 34,428,220 | 724,572,967 | 0.89% |
| 2024-09-23 | 22.62 | 22.80 | 21.12 | 21.35 | 21.04 | qfq | 34,895,267 | 763,478,358 | -0.93% |
| 2024-09-20 | 21.04 | 21.60 | 20.94 | 21.55 | 21.24 | qfq | 19,185,344 | 408,694,962 | 1.60% |
| 2024-09-19 | 21.08 | 21.85 | 20.71 | 21.21 | 20.90 | qfq | 21,506,324 | 457,697,956 | 2.51% |
| 2024-09-18 | 20.70 | 20.84 | 20.24 | 20.69 | 20.39 | qfq | 14,239,024 | 292,757,471 | -0.48% |
| 2024-09-13 | 20.67 | 21.09 | 20.65 | 20.79 | 20.49 | qfq | 13,965,893 | 291,776,096 | 0.39% |
| 2024-09-12 | 20.62 | 21.44 | 20.57 | 20.71 | 20.41 | qfq | 18,364,066 | 385,342,806 | -0.29% |
| 2024-09-11 | 20.17 | 20.94 | 19.85 | 20.77 | 20.47 | qfq | 20,861,533 | 429,443,574 | 3.90% |
| 2024-09-10 | 19.91 | 20.17 | 19.37 | 19.99 | 19.70 | qfq | 19,986,122 | 395,372,743 | -0.84% |
| 2024-09-09 | 19.25 | 20.51 | 19.15 | 20.16 | 19.87 | qfq | 24,349,616 | 486,843,848 | 4.08% |
| 2024-09-06 | 19.81 | 19.86 | 19.27 | 19.37 | 19.09 | qfq | 8,401,728 | 163,593,636 | -2.17% |
| 2024-09-05 | 19.73 | 20.08 | 19.70 | 19.80 | 19.51 | qfq | 10,676,928 | 211,756,795 | 0.41% |
| 2024-09-04 | 19.51 | 20.08 | 19.41 | 19.72 | 19.43 | qfq | 12,454,023 | 246,196,981 | 0.82% |
| 2024-09-03 | 19.50 | 20.06 | 19.40 | 19.56 | 19.27 | qfq | 11,206,125 | 220,970,364 | 0.31% |
| 2024-09-02 | 19.97 | 20.08 | 19.50 | 19.50 | 19.22 | qfq | 12,678,004 | 250,114,241 | -2.45% |
| 2024-08-30 | 19.84 | 20.30 | 19.62 | 19.99 | 19.70 | qfq | 17,837,280 | 357,743,815 | 0.76% |
| 2024-08-29 | 19.63 | 20.05 | 19.59 | 19.84 | 19.55 | qfq | 15,142,535 | 300,701,396 | 0.81% |
| 2024-08-28 | 19.38 | 20.10 | 19.02 | 19.68 | 19.39 | qfq | 22,995,668 | 450,464,576 | 5.47% |
| 2024-08-27 | 18.88 | 18.93 | 18.42 | 18.66 | 18.39 | qfq | 9,867,769 | 183,996,484 | -1.58% |
| 2024-08-26 | 18.88 | 19.28 | 18.64 | 18.96 | 18.68 | qfq | 10,380,770 | 196,888,642 | 1.17% |
| 2024-08-23 | 18.88 | 18.98 | 18.62 | 18.74 | 18.47 | qfq | 7,905,373 | 148,258,129 | -0.74% |
| 2024-08-22 | 19.68 | 19.80 | 18.81 | 18.88 | 18.60 | qfq | 18,427,812 | 352,191,793 | -4.07% |
| 2024-08-21 | 19.86 | 20.05 | 19.62 | 19.68 | 19.39 | qfq | 8,469,633 | 167,799,274 | -1.35% |
| 2024-08-20 | 20.51 | 20.51 | 19.87 | 19.95 | 19.66 | qfq | 11,100,694 | 222,965,800 | -2.73% |
| 2024-08-19 | 20.66 | 20.85 | 20.30 | 20.51 | 20.21 | qfq | 10,086,806 | 207,155,722 | -1.16% |
| 2024-08-16 | 20.49 | 20.93 | 20.15 | 20.75 | 20.45 | qfq | 11,194,563 | 230,759,882 | 1.07% |
| 2024-08-15 | 20.35 | 20.74 | 20.18 | 20.53 | 20.23 | qfq | 11,942,664 | 244,714,330 | 0.69% |
| 2024-08-14 | 20.82 | 20.88 | 20.22 | 20.39 | 20.09 | qfq | 10,870,249 | 222,187,808 | -2.49% |
| 2024-08-13 | 20.69 | 20.91 | 20.48 | 20.91 | 20.61 | qfq | 8,916,471 | 184,426,915 | 0.67% |
| 2024-08-12 | 20.91 | 21.20 | 20.70 | 20.77 | 20.47 | qfq | 10,132,700 | 211,921,514 | -0.67% |
| 2024-08-09 | 21.48 | 21.63 | 20.82 | 20.91 | 20.61 | qfq | 13,824,052 | 291,398,112 | -2.06% |
| 2024-08-08 | 21.59 | 21.86 | 21.30 | 21.35 | 21.04 | qfq | 13,928,043 | 300,036,528 | -1.61% |
| 2024-08-07 | 22.10 | 22.27 | 21.66 | 21.70 | 21.38 | qfq | 13,882,033 | 302,761,775 | -2.60% |
| 2024-08-06 | 21.99 | 22.46 | 21.82 | 22.28 | 21.96 | qfq | 16,951,251 | 375,886,581 | 1.60% |
| 2024-08-05 | 22.37 | 22.64 | 21.80 | 21.93 | 21.61 | qfq | 17,487,649 | 388,057,716 | -0.99% |
| 2024-08-02 | 21.98 | 22.99 | 21.95 | 22.15 | 21.83 | qfq | 25,607,566 | 577,549,482 | 0.41% |
| 2024-08-01 | 22.07 | 22.30 | 21.88 | 22.06 | 21.74 | qfq | 12,973,675 | 285,725,109 | -0.27% |
| 2024-07-31 | 21.18 | 22.19 | 21.09 | 22.12 | 21.80 | qfq | 24,272,828 | 529,512,157 | 3.95% |
| 2024-07-30 | 20.81 | 21.66 | 20.81 | 21.28 | 20.97 | qfq | 21,094,596 | 451,371,737 | 2.80% |
| 2024-07-29 | 20.60 | 20.96 | 20.51 | 20.70 | 20.40 | qfq | 10,090,348 | 208,924,204 | 0.00% |
| 2024-07-26 | 20.84 | 21.03 | 20.51 | 20.70 | 20.40 | qfq | 14,001,350 | 289,983,031 | -0.67% |
| 2024-07-25 | 20.60 | 21.22 | 20.50 | 20.84 | 20.54 | qfq | 16,247,705 | 339,569,063 | 0.92% |
| 2024-07-24 | 20.89 | 21.72 | 20.58 | 20.65 | 20.35 | qfq | 20,964,764 | 442,169,075 | -1.85% |
| 2024-07-23 | 20.98 | 21.48 | 20.83 | 21.04 | 20.73 | qfq | 23,432,293 | 496,246,855 | -0.71% |
| 2024-07-22 | 20.33 | 21.47 | 20.00 | 21.19 | 20.88 | qfq | 31,569,737 | 661,913,059 | 5.90% |
| 2024-07-19 | 20.02 | 20.36 | 19.83 | 20.01 | 19.72 | qfq | 14,379,733 | 288,573,894 | -0.69% |
| 2024-07-18 | 19.99 | 20.24 | 19.83 | 20.15 | 19.86 | qfq | 15,433,989 | 309,298,020 | 0.25% |
| 2024-07-17 | 19.38 | 20.31 | 19.35 | 20.10 | 19.81 | qfq | 19,646,353 | 393,115,597 | 3.40% |
| 2024-07-16 | 19.23 | 19.49 | 19.20 | 19.44 | 19.16 | qfq | 7,646,015 | 147,935,424 | 1.09% |
| 2024-07-15 | 19.53 | 19.78 | 19.17 | 19.23 | 18.95 | qfq | 9,866,493 | 191,040,206 | -2.44% |
| 2024-07-12 | 19.86 | 20.19 | 19.70 | 19.71 | 19.42 | qfq | 15,247,667 | 303,149,271 | -0.35% |
| 2024-07-11 | 19.19 | 19.88 | 18.90 | 19.78 | 19.49 | qfq | 18,602,423 | 364,054,451 | 5.78% |
| 2024-07-10 | 18.58 | 18.96 | 18.49 | 18.70 | 18.43 | qfq | 8,339,541 | 156,386,852 | 0.00% |
| 2024-07-09 | 18.46 | 18.73 | 17.96 | 18.70 | 18.43 | qfq | 12,850,411 | 235,840,272 | 0.81% |
| 2024-07-08 | 18.91 | 18.94 | 18.43 | 18.55 | 18.28 | qfq | 8,671,000 | 161,340,740 | -1.96% |
| 2024-07-05 | 18.00 | 19.08 | 17.70 | 18.92 | 18.64 | qfq | 15,885,648 | 294,606,778 | 4.65% |
| 2024-07-04 | 18.60 | 18.75 | 17.88 | 18.08 | 17.82 | qfq | 12,636,131 | 229,383,434 | -3.11% |
| 2024-07-03 | 18.49 | 18.93 | 18.28 | 18.66 | 18.39 | qfq | 8,287,618 | 153,975,032 | 0.81% |
| 2024-07-02 | 18.69 | 18.79 | 18.37 | 18.51 | 18.24 | qfq | 7,144,750 | 132,580,882 | -0.32% |
| 2024-07-01 | 18.46 | 18.64 | 18.13 | 18.57 | 18.30 | qfq | 6,917,124 | 127,311,996 | -0.05% |
| 2024-06-28 | 18.50 | 18.90 | 18.30 | 18.58 | 18.31 | qfq | 11,514,316 | 214,138,309 | 0.76% |
| 2024-06-27 | 19.02 | 19.07 | 18.40 | 18.44 | 18.17 | qfq | 9,205,783 | 171,907,282 | -4.46% |
| 2024-06-26 | 18.77 | 19.32 | 18.77 | 19.30 | 18.82 | qfq | 8,098,319 | 154,486,133 | 2.82% |
| 2024-06-25 | 19.14 | 19.38 | 18.68 | 18.77 | 18.31 | qfq | 9,285,371 | 176,118,902 | -2.29% |
| 2024-06-24 | 19.51 | 19.68 | 19.15 | 19.21 | 18.73 | qfq | 8,297,949 | 161,066,310 | -2.64% |
| 2024-06-21 | 19.32 | 19.86 | 19.16 | 19.73 | 19.24 | qfq | 10,718,839 | 209,436,007 | 1.28% |
| 2024-06-20 | 19.60 | 20.17 | 19.40 | 19.48 | 19.00 | qfq | 14,425,699 | 284,607,037 | -0.92% |
| 2024-06-19 | 19.89 | 20.04 | 19.66 | 19.66 | 19.17 | qfq | 8,482,066 | 167,825,245 | -1.50% |
| 2024-06-18 | 20.26 | 20.35 | 19.50 | 19.96 | 19.47 | qfq | 18,314,670 | 366,409,735 | -2.59% |
| 2024-06-17 | 19.89 | 20.52 | 19.78 | 20.49 | 19.98 | qfq | 14,073,963 | 284,030,458 | 1.79% |
| 2024-06-14 | 20.68 | 20.83 | 19.78 | 20.13 | 19.63 | qfq | 21,399,733 | 430,490,532 | -2.99% |
| 2024-06-13 | 20.99 | 21.07 | 20.60 | 20.75 | 20.24 | qfq | 18,775,207 | 389,954,711 | -1.14% |
| 2024-06-12 | 19.75 | 21.50 | 19.72 | 20.99 | 20.47 | qfq | 33,049,690 | 688,411,003 | 5.69% |
| 2024-06-11 | 19.40 | 19.91 | 19.27 | 19.86 | 19.37 | qfq | 8,874,217 | 174,368,611 | 1.59% |
| 2024-06-07 | 19.79 | 19.96 | 19.40 | 19.55 | 19.07 | qfq | 10,584,117 | 207,561,816 | -0.76% |
| 2024-06-06 | 19.91 | 20.00 | 19.63 | 19.70 | 19.21 | qfq | 15,766,858 | 312,152,641 | -0.45% |
| 2024-06-05 | 19.41 | 20.04 | 19.31 | 19.79 | 19.30 | qfq | 18,917,772 | 374,458,811 | 0.97% |
| 2024-06-04 | 19.20 | 19.70 | 19.07 | 19.60 | 19.12 | qfq | 18,637,427 | 361,405,663 | 1.82% |
| 2024-06-03 | 20.38 | 20.53 | 19.02 | 19.25 | 18.77 | qfq | 41,816,381 | 813,604,346 | -6.73% |
| 2024-05-31 | 21.05 | 21.31 | 20.62 | 20.64 | 20.13 | qfq | 13,515,731 | 283,118,122 | -1.15% |
| 2024-05-30 | 20.70 | 20.96 | 20.45 | 20.88 | 20.36 | qfq | 13,736,875 | 284,228,427 | -0.10% |
| 2024-05-29 | 20.62 | 21.05 | 20.46 | 20.90 | 20.38 | qfq | 12,846,046 | 266,128,511 | 0.97% |
| 2024-05-28 | 20.93 | 21.32 | 20.66 | 20.70 | 20.19 | qfq | 11,884,875 | 249,012,266 | -1.52% |
| 2024-05-27 | 21.06 | 21.20 | 20.42 | 21.02 | 20.50 | qfq | 18,566,395 | 385,628,367 | -0.38% |
| 2024-05-24 | 21.55 | 21.61 | 21.05 | 21.10 | 20.58 | qfq | 10,810,750 | 229,660,797 | -1.26% |
| 2024-05-23 | 21.98 | 22.00 | 21.29 | 21.37 | 20.84 | qfq | 14,607,343 | 315,101,585 | -3.22% |
| 2024-05-22 | 21.85 | 22.26 | 21.56 | 22.08 | 21.53 | qfq | 16,862,868 | 368,997,492 | 1.19% |
| 2024-05-21 | 22.21 | 22.31 | 21.67 | 21.82 | 21.28 | qfq | 15,490,932 | 339,572,514 | -1.40% |
| 2024-05-20 | 22.29 | 22.76 | 21.96 | 22.13 | 21.58 | qfq | 19,431,299 | 432,808,889 | -0.41% |
| 2024-05-17 | 22.08 | 22.48 | 21.78 | 22.22 | 21.67 | qfq | 20,646,608 | 455,003,815 | 0.05% |
| 2024-05-16 | 22.15 | 22.67 | 21.63 | 22.21 | 21.66 | qfq | 25,333,611 | 563,541,276 | -0.13% |
| 2024-05-15 | 22.06 | 22.76 | 21.65 | 22.24 | 21.69 | qfq | 30,730,943 | 677,877,318 | -0.98% |
| 2024-05-14 | 22.21 | 23.15 | 22.00 | 22.46 | 21.90 | qfq | 36,477,229 | 828,717,354 | 1.13% |
| 2024-05-13 | 23.72 | 23.75 | 22.02 | 22.21 | 21.66 | qfq | 60,909,853 | 1,385,307,732 | 2.30% |
| 2024-05-10 | 20.81 | 21.88 | 20.80 | 21.71 | 21.17 | qfq | 60,878,443 | 1,305,545,076 | 3.88% |
| 2024-05-09 | 19.92 | 21.31 | 19.91 | 20.90 | 20.38 | qfq | 39,713,098 | 817,045,508 | 4.71% |
| 2024-05-08 | 20.22 | 20.47 | 19.82 | 19.96 | 19.47 | qfq | 21,141,605 | 423,903,732 | -1.82% |
| 2024-05-07 | 20.39 | 20.53 | 20.16 | 20.33 | 19.83 | qfq | 18,718,924 | 380,761,368 | -0.44% |
| 2024-05-06 | 20.08 | 20.75 | 19.96 | 20.42 | 19.91 | qfq | 29,187,728 | 596,121,152 | 3.39% |
| 2024-04-30 | 19.92 | 20.00 | 19.63 | 19.75 | 19.26 | qfq | 18,590,333 | 367,795,988 | -1.00% |
| 2024-04-29 | 19.10 | 20.24 | 19.08 | 19.95 | 19.46 | qfq | 35,745,705 | 706,204,699 | 4.12% |
| 2024-04-26 | 18.00 | 19.16 | 17.95 | 19.16 | 18.69 | qfq | 35,373,060 | 665,448,961 | 5.04% |
| 2024-04-25 | 18.01 | 18.55 | 17.96 | 18.24 | 17.79 | qfq | 20,412,081 | 373,082,758 | 0.39% |
| 2024-04-24 | 18.30 | 18.36 | 17.92 | 18.17 | 17.72 | qfq | 18,266,284 | 331,732,481 | -1.57% |
| 2024-04-23 | 18.21 | 18.64 | 17.88 | 18.46 | 18.00 | qfq | 23,903,790 | 437,283,004 | 1.60% |
| 2024-04-22 | 18.13 | 18.58 | 17.92 | 18.17 | 17.72 | qfq | 17,365,767 | 316,564,971 | -0.06% |
| 2024-04-19 | 18.55 | 18.74 | 18.14 | 18.18 | 17.73 | qfq | 23,027,707 | 422,498,580 | -3.66% |
| 2024-04-18 | 18.83 | 19.32 | 18.50 | 18.87 | 18.40 | qfq | 28,355,188 | 538,319,342 | -0.68% |
| 2024-04-17 | 18.38 | 19.08 | 18.31 | 19.00 | 18.53 | qfq | 33,659,986 | 629,720,350 | 4.17% |
| 2024-04-16 | 19.00 | 19.22 | 18.20 | 18.24 | 17.79 | qfq | 24,927,395 | 464,365,968 | -4.10% |
| 2024-04-15 | 19.00 | 19.35 | 18.66 | 19.02 | 18.55 | qfq | 22,845,995 | 433,925,742 | -0.42% |
| 2024-04-12 | 19.48 | 19.73 | 19.05 | 19.10 | 18.63 | qfq | 17,122,983 | 330,626,200 | -1.44% |
| 2024-04-11 | 19.57 | 19.85 | 19.36 | 19.38 | 18.90 | qfq | 19,496,059 | 380,787,266 | -2.27% |
| 2024-04-10 | 20.20 | 20.39 | 19.74 | 19.83 | 19.34 | qfq | 18,383,709 | 367,558,475 | -2.65% |
| 2024-04-09 | 19.62 | 20.39 | 19.41 | 20.37 | 19.87 | qfq | 25,749,239 | 514,360,496 | 3.61% |
| 2024-04-08 | 19.29 | 19.99 | 19.12 | 19.66 | 19.17 | qfq | 28,324,309 | 558,681,593 | -3.58% |
| 2024-04-03 | 20.45 | 20.83 | 20.33 | 20.39 | 19.89 | qfq | 20,347,917 | 417,594,843 | -0.88% |
| 2024-04-02 | 20.99 | 20.99 | 20.37 | 20.57 | 20.06 | qfq | 24,272,922 | 498,854,991 | -2.09% |
| 2024-04-01 | 20.46 | 21.02 | 20.42 | 21.01 | 20.49 | qfq | 29,699,508 | 615,180,147 | 3.14% |
| 2024-03-29 | 20.35 | 20.55 | 19.88 | 20.37 | 19.87 | qfq | 21,954,268 | 443,195,391 | -0.29% |
| 2024-03-28 | 20.35 | 20.66 | 20.05 | 20.43 | 19.92 | qfq | 25,189,337 | 513,142,096 | 1.14% |
| 2024-03-27 | 20.63 | 21.10 | 20.10 | 20.20 | 19.70 | qfq | 27,024,246 | 558,009,880 | -3.07% |
| 2024-03-26 | 21.10 | 21.25 | 20.63 | 20.84 | 20.32 | qfq | 25,025,073 | 521,513,288 | -1.28% |
| 2024-03-25 | 21.62 | 22.47 | 21.10 | 21.11 | 20.59 | qfq | 36,097,267 | 787,841,863 | -0.75% |
| 2024-03-22 | 22.10 | 22.21 | 21.26 | 21.27 | 20.74 | qfq | 32,799,271 | 706,858,352 | -4.83% |
| 2024-03-21 | 22.80 | 23.00 | 22.28 | 22.35 | 21.80 | qfq | 27,531,001 | 621,115,952 | -2.19% |
| 2024-03-20 | 22.80 | 23.33 | 22.64 | 22.85 | 22.28 | qfq | 26,030,797 | 595,789,594 | 0.04% |
| 2024-03-19 | 23.35 | 23.51 | 22.84 | 22.84 | 22.27 | qfq | 31,929,164 | 738,222,307 | -3.22% |
| 2024-03-18 | 22.99 | 23.67 | 22.30 | 23.60 | 23.02 | qfq | 46,078,104 | 1,063,477,983 | 3.46% |
| 2024-03-15 | 23.25 | 23.76 | 22.46 | 22.81 | 22.25 | qfq | 39,256,727 | 902,618,111 | -1.68% |
| 2024-03-14 | 24.40 | 24.90 | 23.00 | 23.20 | 22.63 | qfq | 60,509,135 | 1,440,409,126 | 0.13% |
| 2024-03-13 | 23.30 | 23.40 | 22.88 | 23.17 | 22.60 | qfq | 26,062,154 | 602,693,057 | -1.07% |
| 2024-03-12 | 23.26 | 24.05 | 23.26 | 23.42 | 22.84 | qfq | 35,838,773 | 844,710,831 | 2.09% |
| 2024-03-11 | 22.19 | 23.01 | 21.83 | 22.94 | 22.37 | qfq | 35,149,810 | 789,875,869 | 4.61% |
| 2024-03-08 | 21.89 | 22.33 | 21.75 | 21.93 | 21.39 | qfq | 30,644,746 | 673,700,024 | 0.64% |
| 2024-03-07 | 22.50 | 23.12 | 21.61 | 21.79 | 21.25 | qfq | 59,733,787 | 1,329,926,312 | -10.22% |
| 2024-03-06 | 24.18 | 24.54 | 23.69 | 24.27 | 23.67 | qfq | 21,921,219 | 529,461,458 | 0.46% |
| 2024-03-05 | 24.45 | 24.67 | 23.83 | 24.16 | 23.56 | qfq | 32,482,629 | 786,085,772 | -2.85% |
| 2024-03-04 | 23.23 | 25.80 | 23.23 | 24.87 | 24.25 | qfq | 53,946,204 | 1,334,759,758 | 7.06% |
| 2024-03-01 | 23.22 | 23.54 | 22.91 | 23.23 | 22.66 | qfq | 24,923,170 | 578,244,893 | -0.51% |
| 2024-02-29 | 21.91 | 23.35 | 21.90 | 23.35 | 22.77 | qfq | 36,296,954 | 824,012,143 | 3.73% |
| 2024-02-28 | 22.93 | 23.99 | 22.51 | 22.51 | 21.95 | qfq | 51,296,811 | 1,187,535,069 | -0.62% |
| 2024-02-27 | 22.21 | 22.66 | 21.95 | 22.65 | 22.09 | qfq | 27,231,270 | 606,313,382 | 1.12% |
| 2024-02-26 | 22.22 | 22.78 | 22.07 | 22.40 | 21.85 | qfq | 28,271,249 | 634,797,403 | 1.08% |
| 2024-02-23 | 22.15 | 22.38 | 21.68 | 22.16 | 21.61 | qfq | 23,280,063 | 511,580,709 | 0.27% |
| 2024-02-22 | 21.63 | 22.10 | 21.63 | 22.10 | 21.55 | qfq | 21,984,776 | 481,352,989 | 0.73% |
| 2024-02-21 | 21.40 | 22.51 | 21.23 | 21.94 | 21.40 | qfq | 38,052,599 | 837,514,723 | 0.87% |
| 2024-02-20 | 21.05 | 22.13 | 21.05 | 21.75 | 21.21 | qfq | 33,580,472 | 728,925,237 | 2.26% |
| 2024-02-19 | 20.92 | 21.30 | 20.62 | 21.27 | 20.74 | qfq | 34,782,767 | 730,159,307 | 0.95% |
| 2024-02-08 | 20.45 | 21.22 | 20.03 | 21.07 | 20.55 | qfq | 44,772,402 | 929,893,236 | 1.79% |
| 2024-02-07 | 20.89 | 21.57 | 20.33 | 20.70 | 20.19 | qfq | 47,884,123 | 1,005,161,079 | -0.05% |
| 2024-02-06 | 18.77 | 20.79 | 18.51 | 20.71 | 20.20 | qfq | 41,753,935 | 827,664,115 | 8.09% |
| 2024-02-05 | 19.27 | 19.90 | 18.50 | 19.16 | 18.69 | qfq | 42,976,368 | 828,292,581 | -2.04% |
| 2024-02-02 | 21.48 | 21.60 | 18.75 | 19.56 | 19.08 | qfq | 54,180,811 | 1,078,745,645 | -8.04% |
| 2024-02-01 | 20.95 | 22.10 | 20.95 | 21.27 | 20.74 | qfq | 29,150,251 | 625,901,023 | 0.81% |
| 2024-01-31 | 22.29 | 22.30 | 21.04 | 21.10 | 20.58 | qfq | 31,555,233 | 678,052,584 | -6.35% |
| 2024-01-30 | 21.85 | 23.05 | 21.85 | 22.53 | 21.97 | qfq | 31,296,564 | 705,636,716 | 1.67% |
| 2024-01-29 | 22.64 | 23.40 | 22.15 | 22.16 | 21.61 | qfq | 47,431,598 | 1,076,551,021 | 0.68% |
| 2024-01-26 | 25.04 | 25.54 | 21.77 | 22.01 | 21.47 | qfq | 62,930,698 | 1,459,167,632 | -12.94% |
| 2024-01-25 | 24.50 | 25.47 | 24.30 | 25.28 | 24.65 | qfq | 22,337,511 | 557,747,183 | 2.10% |
| 2024-01-24 | 25.10 | 25.18 | 23.70 | 24.76 | 24.15 | qfq | 20,583,823 | 502,031,836 | -0.36% |
| 2024-01-23 | 24.60 | 25.20 | 24.41 | 24.85 | 24.24 | qfq | 14,145,025 | 350,876,673 | 0.98% |
| 2024-01-22 | 25.50 | 25.68 | 24.38 | 24.61 | 24.00 | qfq | 17,124,462 | 429,000,249 | -3.75% |
| 2024-01-19 | 25.91 | 26.23 | 25.56 | 25.57 | 24.94 | qfq | 14,868,799 | 384,117,857 | -2.52% |
| 2024-01-18 | 25.28 | 26.28 | 25.20 | 26.23 | 25.58 | qfq | 21,476,372 | 550,373,678 | 2.50% |
| 2024-01-17 | 26.65 | 26.72 | 25.59 | 25.59 | 24.96 | qfq | 16,500,000 | 430,234,233 | -4.55% |
| 2024-01-16 | 26.67 | 26.93 | 26.11 | 26.81 | 26.15 | qfq | 16,391,223 | 434,633,788 | 0.00% |
| 2024-01-15 | 26.67 | 27.45 | 26.62 | 26.81 | 26.15 | qfq | 14,616,854 | 394,342,231 | -0.63% |
| 2024-01-12 | 27.36 | 27.94 | 26.80 | 26.98 | 26.31 | qfq | 21,319,343 | 581,627,364 | -1.42% |
| 2024-01-11 | 28.22 | 28.66 | 26.83 | 27.37 | 26.69 | qfq | 30,832,476 | 845,562,955 | 4.87% |
| 2024-01-10 | 26.20 | 26.84 | 25.83 | 26.10 | 25.45 | qfq | 15,994,115 | 420,342,103 | -1.47% |
| 2024-01-09 | 26.67 | 27.10 | 26.21 | 26.49 | 25.83 | qfq | 14,556,607 | 387,167,916 | -0.34% |
| 2024-01-08 | 27.15 | 27.30 | 26.45 | 26.58 | 25.92 | qfq | 14,405,060 | 385,115,340 | -2.82% |
| 2024-01-05 | 27.56 | 28.02 | 27.16 | 27.35 | 26.67 | qfq | 12,900,824 | 355,528,468 | -0.80% |
| 2024-01-04 | 27.77 | 27.94 | 27.07 | 27.57 | 26.89 | qfq | 16,502,553 | 452,271,527 | -1.47% |
| 2024-01-03 | 28.12 | 28.56 | 27.76 | 27.98 | 27.29 | qfq | 13,655,087 | 384,180,560 | -1.03% |
| 2024-01-02 | 28.90 | 28.90 | 27.80 | 28.27 | 27.57 | qfq | 18,034,438 | 509,995,200 | -2.45% |
| 2023-12-29 | 28.87 | 29.34 | 28.81 | 28.98 | 28.26 | qfq | 18,183,459 | 528,359,357 | -0.14% |
| 2023-12-28 | 27.63 | 29.19 | 27.57 | 29.02 | 28.30 | qfq | 25,569,564 | 730,373,243 | 5.22% |
| 2023-12-27 | 27.60 | 27.80 | 27.22 | 27.58 | 26.90 | qfq | 15,160,169 | 416,903,595 | 0.00% |
| 2023-12-26 | 29.18 | 29.24 | 26.00 | 27.58 | 26.90 | qfq | 32,754,321 | 902,825,728 | -5.87% |
| 2023-12-25 | 28.88 | 29.49 | 28.81 | 29.30 | 28.58 | qfq | 11,530,963 | 336,509,717 | 0.69% |
| 2023-12-22 | 29.45 | 29.74 | 28.71 | 29.10 | 28.38 | qfq | 20,553,896 | 598,266,200 | -1.29% |
| 2023-12-21 | 28.58 | 30.09 | 28.50 | 29.48 | 28.75 | qfq | 19,869,233 | 584,655,672 | 1.31% |
| 2023-12-20 | 29.50 | 29.83 | 29.05 | 29.10 | 28.38 | qfq | 11,847,024 | 348,454,644 | -0.68% |
| 2023-12-19 | 29.32 | 29.75 | 28.88 | 29.30 | 28.58 | qfq | 14,341,032 | 419,189,010 | -0.78% |
| 2023-12-18 | 29.19 | 30.20 | 29.03 | 29.53 | 28.80 | qfq | 14,255,028 | 422,624,671 | -0.47% |
| 2023-12-15 | 29.86 | 30.58 | 29.44 | 29.67 | 28.94 | qfq | 23,388,912 | 699,964,913 | -0.10% |
| 2023-12-14 | 29.27 | 30.65 | 29.27 | 29.70 | 28.97 | qfq | 33,228,597 | 995,906,880 | 3.23% |
| 2023-12-13 | 29.39 | 29.62 | 28.72 | 28.77 | 28.06 | qfq | 17,658,562 | 513,606,861 | -2.21% |
| 2023-12-12 | 29.65 | 29.68 | 29.00 | 29.42 | 28.69 | qfq | 16,916,192 | 495,636,705 | -0.84% |
| 2023-12-11 | 28.67 | 29.79 | 28.54 | 29.67 | 28.94 | qfq | 22,738,452 | 661,851,714 | 1.78% |
| 2023-12-08 | 28.92 | 29.16 | 28.50 | 29.15 | 28.43 | qfq | 22,128,943 | 639,260,111 | 0.83% |
| 2023-12-07 | 29.03 | 29.20 | 28.44 | 28.91 | 28.19 | qfq | 24,233,378 | 697,403,974 | -1.63% |
| 2023-12-06 | 29.29 | 29.80 | 29.00 | 29.39 | 28.66 | qfq | 24,284,665 | 712,720,043 | 0.51% |
| 2023-12-05 | 29.81 | 30.20 | 29.14 | 29.24 | 28.52 | qfq | 27,507,416 | 815,659,452 | -2.11% |
| 2023-12-04 | 32.90 | 32.90 | 29.77 | 29.87 | 29.13 | qfq | 49,095,376 | 1,505,593,985 | -9.87% |
| 2023-12-01 | 33.39 | 33.65 | 32.59 | 33.14 | 32.32 | qfq | 18,695,622 | 619,361,485 | -0.78% |
| 2023-11-30 | 32.76 | 33.63 | 32.70 | 33.40 | 32.57 | qfq | 19,987,368 | 664,894,887 | 1.37% |
| 2023-11-29 | 33.19 | 33.43 | 32.75 | 32.95 | 32.13 | qfq | 17,781,155 | 588,794,541 | -0.69% |
| 2023-11-28 | 32.26 | 33.64 | 32.12 | 33.18 | 32.36 | qfq | 30,967,638 | 1,027,238,092 | 2.85% |
| 2023-11-27 | 31.97 | 32.42 | 31.57 | 32.26 | 31.46 | qfq | 21,077,362 | 677,013,471 | 0.40% |
| 2023-11-24 | 32.56 | 32.60 | 31.90 | 32.13 | 31.34 | qfq | 16,813,876 | 540,518,035 | -1.08% |
| 2023-11-23 | 32.27 | 32.84 | 32.19 | 32.48 | 31.68 | qfq | 21,584,686 | 700,549,235 | 1.00% |
| 2023-11-22 | 33.40 | 33.63 | 32.10 | 32.16 | 31.36 | qfq | 32,978,051 | 1,077,993,207 | -4.09% |
| 2023-11-21 | 34.40 | 34.76 | 33.46 | 33.53 | 32.70 | qfq | 29,477,927 | 1,000,927,513 | -2.33% |
| 2023-11-20 | 34.35 | 34.82 | 33.70 | 34.33 | 33.48 | qfq | 26,336,688 | 901,863,541 | 0.41% |
| 2023-11-17 | 33.60 | 34.50 | 33.58 | 34.19 | 33.34 | qfq | 22,355,448 | 760,773,787 | 0.94% |
| 2023-11-16 | 35.07 | 35.50 | 33.83 | 33.87 | 33.03 | qfq | 35,508,063 | 1,222,029,071 | -4.70% |
| 2023-11-15 | 36.30 | 37.00 | 35.20 | 35.54 | 34.66 | qfq | 37,593,758 | 1,346,877,047 | 2.01% |
| 2023-11-14 | 34.75 | 35.37 | 34.40 | 34.84 | 33.98 | qfq | 21,587,094 | 751,208,965 | 0.81% |
| 2023-11-13 | 35.30 | 35.67 | 34.30 | 34.56 | 33.71 | qfq | 24,919,569 | 865,336,451 | -0.58% |
| 2023-11-10 | 34.21 | 35.18 | 34.13 | 34.76 | 33.90 | qfq | 24,318,786 | 845,718,968 | 0.29% |
| 2023-11-09 | 35.50 | 36.18 | 34.56 | 34.66 | 33.80 | qfq | 36,618,832 | 1,286,168,609 | -3.56% |
| 2023-11-08 | 35.02 | 36.98 | 35.02 | 35.94 | 35.05 | qfq | 43,034,918 | 1,553,989,820 | 1.84% |
| 2023-11-07 | 34.85 | 36.60 | 34.69 | 35.29 | 34.42 | qfq | 48,356,472 | 1,719,635,475 | 0.46% |
| 2023-11-06 | 33.73 | 35.99 | 33.21 | 35.13 | 34.26 | qfq | 60,577,739 | 2,100,559,921 | 8.29% |
| 2023-11-03 | 32.48 | 32.85 | 32.05 | 32.44 | 31.64 | qfq | 31,486,778 | 1,023,237,500 | -0.12% |
| 2023-11-02 | 32.94 | 33.31 | 32.38 | 32.48 | 31.68 | qfq | 32,855,846 | 1,078,335,852 | -0.64% |
| 2023-11-01 | 33.25 | 33.51 | 32.46 | 32.69 | 31.88 | qfq | 29,443,439 | 965,739,607 | -1.68% |
| 2023-10-31 | 33.10 | 34.08 | 32.42 | 33.25 | 32.43 | qfq | 48,721,543 | 1,619,126,236 | 0.27% |
| 2023-10-30 | 29.20 | 33.98 | 29.01 | 33.16 | 32.34 | qfq | 74,877,981 | 2,407,896,885 | 12.60% |
| 2023-10-27 | 27.38 | 29.68 | 27.18 | 29.45 | 28.72 | qfq | 37,144,560 | 1,064,668,240 | 6.66% |
| 2023-10-26 | 27.00 | 27.88 | 26.85 | 27.61 | 26.93 | qfq | 21,739,321 | 594,816,272 | 0.22% |
| 2023-10-25 | 28.94 | 29.29 | 27.50 | 27.55 | 26.87 | qfq | 29,436,142 | 832,759,167 | -3.84% |
| 2023-10-24 | 29.29 | 29.29 | 27.80 | 28.65 | 27.94 | qfq | 21,171,296 | 604,457,273 | -1.44% |
| 2023-10-23 | 28.89 | 29.52 | 28.41 | 29.07 | 28.35 | qfq | 18,187,659 | 525,666,846 | 0.48% |
| 2023-10-20 | 29.50 | 29.75 | 28.73 | 28.93 | 28.21 | qfq | 22,054,804 | 640,443,052 | -2.98% |
| 2023-10-19 | 30.23 | 30.64 | 29.80 | 29.82 | 29.08 | qfq | 20,067,373 | 605,217,227 | -2.23% |
| 2023-10-18 | 31.22 | 31.23 | 30.32 | 30.50 | 29.75 | qfq | 20,313,589 | 621,988,585 | -3.39% |
| 2023-10-17 | 31.47 | 32.08 | 31.15 | 31.57 | 30.79 | qfq | 17,931,499 | 564,855,254 | 0.57% |
| 2023-10-16 | 32.16 | 32.60 | 31.11 | 31.39 | 30.61 | qfq | 25,877,764 | 820,766,368 | -2.03% |
| 2023-10-13 | 32.01 | 32.69 | 31.90 | 32.04 | 31.25 | qfq | 22,721,082 | 731,672,994 | -1.32% |
| 2023-10-12 | 32.40 | 32.77 | 31.82 | 32.47 | 31.67 | qfq | 27,204,693 | 877,387,952 | 0.78% |
| 2023-10-11 | 30.10 | 32.88 | 30.10 | 32.22 | 31.42 | qfq | 44,167,214 | 1,412,108,384 | 7.72% |
| 2023-10-10 | 30.67 | 30.97 | 29.87 | 29.91 | 29.17 | qfq | 17,170,535 | 520,039,106 | -2.45% |
| 2023-10-09 | 30.46 | 30.76 | 29.76 | 30.66 | 29.90 | qfq | 28,284,524 | 856,065,690 | -1.41% |
| 2023-09-28 | 31.00 | 31.68 | 30.72 | 31.10 | 30.33 | qfq | 30,662,465 | 955,320,732 | 0.81% |
| 2023-09-27 | 29.27 | 31.01 | 29.18 | 30.85 | 30.09 | qfq | 40,742,398 | 1,231,786,560 | 5.87% |
| 2023-09-26 | 28.86 | 29.35 | 28.50 | 29.14 | 28.42 | qfq | 20,518,850 | 593,597,951 | 0.55% |
| 2023-09-25 | 27.69 | 29.19 | 27.59 | 28.98 | 28.26 | qfq | 35,251,540 | 1,010,742,426 | 3.83% |
| 2023-09-22 | 27.25 | 28.05 | 27.04 | 27.91 | 27.22 | qfq | 19,863,802 | 548,102,530 | 1.68% |
| 2023-09-21 | 27.71 | 28.01 | 27.36 | 27.45 | 26.77 | qfq | 14,392,227 | 396,855,045 | -2.28% |
| 2023-09-20 | 28.21 | 28.54 | 27.82 | 28.09 | 27.40 | qfq | 14,265,465 | 400,576,419 | -0.99% |
| 2023-09-19 | 28.61 | 29.12 | 28.08 | 28.37 | 27.67 | qfq | 16,986,719 | 483,762,974 | -1.90% |
| 2023-09-18 | 28.50 | 29.16 | 28.43 | 28.92 | 28.20 | qfq | 23,222,895 | 669,777,656 | 0.70% |
| 2023-09-15 | 27.35 | 29.45 | 26.99 | 28.72 | 28.01 | qfq | 39,092,774 | 1,114,138,632 | 5.59% |
| 2023-09-14 | 27.00 | 27.40 | 26.79 | 27.20 | 26.53 | qfq | 10,329,913 | 280,135,867 | -0.04% |
| 2023-09-13 | 27.45 | 27.77 | 26.87 | 27.21 | 26.54 | qfq | 13,541,830 | 368,384,571 | -1.52% |
| 2023-09-12 | 27.70 | 28.02 | 27.43 | 27.63 | 26.95 | qfq | 14,679,404 | 407,158,354 | -0.50% |
| 2023-09-11 | 27.00 | 28.31 | 26.84 | 27.77 | 27.08 | qfq | 22,033,631 | 610,628,552 | 2.70% |
| 2023-09-08 | 27.07 | 27.48 | 26.97 | 27.04 | 26.37 | qfq | 11,416,563 | 310,756,837 | -0.29% |
| 2023-09-07 | 27.80 | 28.03 | 27.10 | 27.12 | 26.45 | qfq | 15,049,122 | 414,355,152 | -2.45% |
| 2023-09-06 | 28.40 | 28.52 | 27.35 | 27.80 | 27.11 | qfq | 20,815,006 | 578,565,551 | -3.14% |
| 2023-09-05 | 29.36 | 29.37 | 28.48 | 28.70 | 27.99 | qfq | 21,244,487 | 612,265,637 | -2.25% |
| 2023-09-04 | 29.50 | 29.88 | 29.23 | 29.36 | 28.63 | qfq | 17,627,016 | 519,648,788 | -0.27% |
| 2023-09-01 | 30.13 | 30.25 | 29.26 | 29.44 | 28.71 | qfq | 13,476,110 | 397,451,685 | -1.21% |
| 2023-08-31 | 30.03 | 30.22 | 29.71 | 29.80 | 29.06 | qfq | 14,849,996 | 444,410,850 | -1.52% |
| 2023-08-30 | 29.96 | 30.49 | 29.51 | 30.26 | 29.51 | qfq | 23,671,762 | 710,429,561 | 0.77% |
| 2023-08-29 | 28.80 | 30.35 | 28.63 | 30.03 | 29.29 | qfq | 33,716,587 | 998,532,271 | 4.09% |
| 2023-08-28 | 30.80 | 30.92 | 28.63 | 28.85 | 28.14 | qfq | 32,691,473 | 959,193,435 | 1.80% |
| 2023-08-25 | 28.25 | 29.00 | 27.88 | 28.34 | 27.64 | qfq | 23,480,786 | 666,626,419 | -0.67% |
| 2023-08-24 | 26.86 | 28.75 | 26.81 | 28.53 | 27.82 | qfq | 28,421,251 | 795,695,759 | 6.69% |
| 2023-08-23 | 27.37 | 27.79 | 26.72 | 26.74 | 26.08 | qfq | 13,295,158 | 360,338,444 | -2.90% |
| 2023-08-22 | 27.51 | 27.75 | 26.80 | 27.54 | 26.86 | qfq | 17,411,353 | 474,368,055 | 0.55% |
| 2023-08-21 | 27.46 | 28.06 | 27.02 | 27.39 | 26.71 | qfq | 15,396,642 | 423,846,441 | 0.77% |
| 2023-08-18 | 28.23 | 28.47 | 27.18 | 27.18 | 26.51 | qfq | 19,109,353 | 527,791,090 | -3.89% |
| 2023-08-17 | 28.40 | 28.70 | 27.70 | 28.28 | 27.58 | qfq | 19,882,759 | 559,839,480 | -0.49% |
| 2023-08-16 | 28.71 | 29.28 | 28.42 | 28.42 | 27.72 | qfq | 14,819,621 | 425,828,304 | -2.00% |
| 2023-08-15 | 29.26 | 29.35 | 28.39 | 29.00 | 28.28 | qfq | 19,712,233 | 565,750,757 | -1.16% |
| 2023-08-14 | 28.93 | 29.45 | 28.55 | 29.34 | 28.61 | qfq | 22,129,995 | 641,381,115 | -0.54% |
| 2023-08-11 | 30.51 | 30.98 | 29.50 | 29.50 | 28.77 | qfq | 28,508,324 | 858,231,254 | -3.31% |
| 2023-08-10 | 29.80 | 30.72 | 29.43 | 30.51 | 29.76 | qfq | 30,469,793 | 917,904,833 | 1.16% |
| 2023-08-09 | 28.46 | 30.48 | 28.35 | 30.16 | 29.41 | qfq | 43,360,164 | 1,296,001,937 | 4.98% |
| 2023-08-08 | 28.58 | 29.13 | 28.35 | 28.73 | 28.02 | qfq | 20,624,658 | 593,680,569 | -0.31% |
| 2023-08-07 | 29.04 | 29.46 | 28.65 | 28.82 | 28.11 | qfq | 25,458,122 | 735,989,324 | -1.87% |
| 2023-08-04 | 29.61 | 29.94 | 29.20 | 29.37 | 28.64 | qfq | 34,573,135 | 1,018,984,832 | -2.10% |
| 2023-08-03 | 28.28 | 30.08 | 28.03 | 30.00 | 29.26 | qfq | 53,152,540 | 1,550,411,358 | 6.88% |
| 2023-08-02 | 28.01 | 28.28 | 27.67 | 28.07 | 27.38 | qfq | 27,721,470 | 775,289,393 | -0.88% |
| 2023-08-01 | 29.15 | 29.35 | 28.08 | 28.32 | 27.62 | qfq | 44,768,887 | 1,282,162,497 | 0.07% |
| 2023-07-31 | 26.86 | 29.19 | 26.71 | 28.30 | 27.60 | qfq | 73,698,656 | 2,066,123,933 | 7.89% |
| 2023-07-28 | 25.60 | 26.26 | 25.01 | 26.23 | 25.58 | qfq | 33,945,906 | 869,742,162 | 1.43% |
| 2023-07-27 | 25.73 | 25.94 | 25.40 | 25.86 | 25.22 | qfq | 18,661,311 | 478,904,141 | -33.45% |
| 2023-07-26 | 38.33 | 39.50 | 38.23 | 38.86 | 25.07 | qfq | 16,183,293 | 629,697,703 | 0.73% |
| 2023-07-25 | 38.34 | 38.70 | 37.93 | 38.58 | 24.89 | qfq | 14,707,894 | 564,710,076 | 1.87% |
| 2023-07-24 | 37.80 | 38.70 | 37.50 | 37.87 | 24.43 | qfq | 11,468,197 | 435,100,285 | 0.05% |
| 2023-07-21 | 37.39 | 39.00 | 37.08 | 37.85 | 24.42 | qfq | 20,254,198 | 773,351,777 | 1.34% |
| 2023-07-20 | 37.90 | 38.37 | 37.21 | 37.35 | 24.10 | qfq | 12,554,052 | 473,615,225 | -1.27% |
| 2023-07-19 | 38.70 | 39.07 | 37.38 | 37.83 | 24.41 | qfq | 18,135,660 | 687,002,455 | -2.68% |
| 2023-07-18 | 38.58 | 39.07 | 37.93 | 38.87 | 25.08 | qfq | 11,074,386 | 425,875,637 | 0.54% |