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
盟固利301487.SZ
最近收盘价15.122026-07-17
最近交易日2026-07-17
成交量（股）15,881,156
成交额（元）246,529,134
日线记录710
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-01 | 2026-07-08 | cash_dividend | 0.00601 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-21 | cash_dividend | 0.025 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 710 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 | 15.84 | 16.04 | 15.07 | 15.12 | 15.12 | qfq | 15,881,156 | 246,529,134 | -4.06% |
| 2026-07-16 | 15.87 | 16.13 | 15.60 | 15.76 | 15.76 | qfq | 10,607,878 | 168,251,396 | -1.44% |
| 2026-07-15 | 16.22 | 16.54 | 15.86 | 15.99 | 15.99 | qfq | 10,870,026 | 175,852,351 | -1.96% |
| 2026-07-14 | 16.23 | 16.33 | 15.76 | 16.31 | 16.31 | qfq | 11,051,390 | 177,779,405 | 1.18% |
| 2026-07-13 | 17.13 | 17.37 | 16.11 | 16.12 | 16.12 | qfq | 14,096,235 | 232,582,236 | -6.71% |
| 2026-07-10 | 17.56 | 17.85 | 17.26 | 17.28 | 17.28 | qfq | 11,224,163 | 197,421,216 | -1.59% |
| 2026-07-09 | 17.91 | 18.09 | 16.78 | 17.56 | 17.56 | qfq | 14,140,999 | 245,184,136 | -1.62% |
| 2026-07-08 | 18.82 | 18.90 | 17.85 | 17.85 | 17.85 | qfq | 11,946,389 | 217,123,505 | -5.10% |
| 2026-07-07 | 19.32 | 19.76 | 18.71 | 18.81 | 18.80 | qfq | 10,145,764 | 194,339,101 | -2.74% |
| 2026-07-06 | 19.85 | 20.40 | 19.10 | 19.34 | 19.33 | qfq | 13,009,700 | 255,203,081 | -2.57% |
| 2026-07-03 | 19.52 | 20.20 | 19.10 | 19.85 | 19.84 | qfq | 15,568,635 | 305,132,624 | 2.69% |
| 2026-07-02 | 19.55 | 20.14 | 19.29 | 19.33 | 19.32 | qfq | 12,103,808 | 237,908,910 | -2.18% |
| 2026-07-01 | 19.29 | 20.30 | 18.82 | 19.76 | 19.75 | qfq | 20,576,016 | 399,651,337 | 3.19% |
| 2026-06-30 | 17.92 | 19.54 | 17.80 | 19.15 | 19.14 | qfq | 21,248,011 | 400,255,655 | 6.92% |
| 2026-06-29 | 18.15 | 18.53 | 17.43 | 17.91 | 17.90 | qfq | 16,252,679 | 290,228,420 | -1.54% |
| 2026-06-26 | 20.00 | 20.14 | 18.18 | 18.19 | 18.18 | qfq | 19,075,080 | 358,358,953 | -9.05% |
| 2026-06-25 | 21.16 | 21.24 | 19.82 | 20.00 | 19.99 | qfq | 15,792,000 | 320,369,954 | -5.84% |
| 2026-06-24 | 21.74 | 21.93 | 21.01 | 21.24 | 21.23 | qfq | 11,471,132 | 244,589,733 | -2.61% |
| 2026-06-23 | 22.33 | 22.97 | 21.70 | 21.81 | 21.80 | qfq | 13,684,328 | 303,363,730 | -3.28% |
| 2026-06-22 | 22.08 | 22.61 | 21.47 | 22.55 | 22.54 | qfq | 15,745,689 | 348,205,074 | 1.67% |
| 2026-06-18 | 22.20 | 22.90 | 22.07 | 22.18 | 22.17 | qfq | 11,071,583 | 247,516,445 | -0.94% |
| 2026-06-17 | 22.22 | 22.83 | 22.03 | 22.39 | 22.38 | qfq | 12,928,805 | 288,693,352 | -0.58% |
| 2026-06-16 | 21.69 | 22.89 | 21.22 | 22.52 | 22.51 | qfq | 15,714,177 | 347,235,496 | 4.31% |
| 2026-06-15 | 21.47 | 21.76 | 21.18 | 21.59 | 21.58 | qfq | 12,790,892 | 275,362,271 | 2.32% |
| 2026-06-12 | 21.00 | 21.73 | 20.67 | 21.10 | 21.09 | qfq | 15,466,032 | 328,186,411 | 1.64% |
| 2026-06-11 | 21.54 | 21.79 | 20.65 | 20.76 | 20.75 | qfq | 12,933,500 | 270,681,613 | -4.11% |
| 2026-06-10 | 22.58 | 22.88 | 21.31 | 21.65 | 21.64 | qfq | 13,244,377 | 289,994,046 | -5.09% |
| 2026-06-09 | 22.41 | 23.05 | 22.02 | 22.81 | 22.80 | qfq | 12,411,696 | 279,678,806 | 2.89% |
| 2026-06-08 | 22.97 | 23.32 | 21.80 | 22.17 | 22.16 | qfq | 15,127,347 | 340,821,340 | -5.42% |
| 2026-06-05 | 23.25 | 24.10 | 21.80 | 23.44 | 23.43 | qfq | 22,134,461 | 506,514,015 | 1.25% |
| 2026-06-04 | 24.01 | 24.29 | 23.00 | 23.15 | 23.14 | qfq | 18,108,410 | 424,582,020 | -4.73% |
| 2026-06-03 | 24.85 | 25.34 | 23.97 | 24.30 | 24.29 | qfq | 15,028,959 | 370,913,545 | -2.53% |
| 2026-06-02 | 25.12 | 25.48 | 24.18 | 24.93 | 24.92 | qfq | 16,546,068 | 410,378,191 | -0.72% |
| 2026-06-01 | 24.85 | 25.87 | 24.80 | 25.11 | 25.10 | qfq | 18,266,834 | 465,391,427 | 0.24% |
| 2026-05-29 | 26.49 | 26.75 | 24.91 | 25.05 | 25.04 | qfq | 26,829,812 | 688,129,819 | -6.11% |
| 2026-05-28 | 25.78 | 26.74 | 25.31 | 26.68 | 26.67 | qfq | 23,476,871 | 614,826,395 | 2.42% |
| 2026-05-27 | 26.50 | 26.96 | 25.62 | 26.05 | 26.04 | qfq | 21,932,853 | 574,676,295 | -1.77% |
| 2026-05-26 | 25.55 | 27.19 | 25.37 | 26.52 | 26.51 | qfq | 27,674,188 | 734,432,718 | 3.76% |
| 2026-05-25 | 25.91 | 25.93 | 25.02 | 25.56 | 25.55 | qfq | 16,237,822 | 412,656,013 | -1.65% |
| 2026-05-22 | 25.25 | 26.05 | 25.16 | 25.99 | 25.98 | qfq | 20,089,863 | 517,858,019 | 2.32% |
| 2026-05-21 | 25.49 | 27.08 | 25.28 | 25.40 | 25.39 | qfq | 28,190,532 | 740,392,631 | -0.47% |
| 2026-05-20 | 24.87 | 25.74 | 24.59 | 25.52 | 25.51 | qfq | 15,551,336 | 391,935,570 | 1.84% |
| 2026-05-19 | 25.14 | 25.44 | 24.68 | 25.06 | 25.05 | qfq | 11,668,596 | 291,179,778 | -0.71% |
| 2026-05-18 | 25.22 | 25.77 | 24.98 | 25.24 | 25.23 | qfq | 13,056,887 | 330,975,319 | 0.08% |
| 2026-05-15 | 25.00 | 25.93 | 24.98 | 25.22 | 25.21 | qfq | 18,631,311 | 472,466,021 | 1.90% |
| 2026-05-14 | 25.88 | 25.89 | 24.70 | 24.75 | 24.74 | qfq | 14,272,980 | 358,801,751 | -3.85% |
| 2026-05-13 | 25.03 | 26.12 | 24.95 | 25.74 | 25.73 | qfq | 14,436,931 | 369,289,483 | 2.35% |
| 2026-05-12 | 25.55 | 25.59 | 24.88 | 25.15 | 25.14 | qfq | 12,694,192 | 319,122,355 | -1.37% |
| 2026-05-11 | 25.24 | 26.07 | 25.22 | 25.50 | 25.49 | qfq | 17,207,570 | 438,832,799 | 0.95% |
| 2026-05-08 | 25.01 | 25.93 | 24.90 | 25.26 | 25.25 | qfq | 19,484,577 | 495,536,624 | 0.08% |
| 2026-05-07 | 25.44 | 25.63 | 24.98 | 25.24 | 25.23 | qfq | 17,361,076 | 438,641,153 | -1.75% |
| 2026-05-06 | 24.84 | 25.74 | 24.57 | 25.69 | 25.68 | qfq | 25,535,924 | 644,116,368 | 5.46% |
| 2026-04-30 | 24.31 | 25.29 | 24.15 | 24.36 | 24.35 | qfq | 25,093,710 | 613,567,716 | -1.77% |
| 2026-04-29 | 22.66 | 25.13 | 22.56 | 24.80 | 24.79 | qfq | 30,289,651 | 727,278,268 | 8.87% |
| 2026-04-28 | 23.00 | 23.23 | 22.61 | 22.78 | 22.77 | qfq | 9,597,094 | 219,497,636 | -1.56% |
| 2026-04-27 | 22.86 | 23.24 | 22.80 | 23.14 | 23.13 | qfq | 9,952,431 | 229,158,576 | 0.00% |
| 2026-04-24 | 22.85 | 23.42 | 22.75 | 23.14 | 23.13 | qfq | 12,071,781 | 279,307,637 | 0.87% |
| 2026-04-23 | 23.36 | 23.55 | 22.70 | 22.94 | 22.93 | qfq | 14,406,867 | 331,191,997 | -2.42% |
| 2026-04-22 | 22.89 | 23.97 | 22.76 | 23.51 | 23.50 | qfq | 16,855,631 | 396,791,841 | 2.57% |
| 2026-04-21 | 22.75 | 23.10 | 22.32 | 22.92 | 22.91 | qfq | 11,591,995 | 264,732,818 | 0.97% |
| 2026-04-20 | 22.64 | 23.43 | 22.63 | 22.70 | 22.69 | qfq | 11,749,247 | 269,347,401 | 0.31% |
| 2026-04-17 | 22.22 | 22.75 | 22.19 | 22.63 | 22.62 | qfq | 10,526,733 | 237,298,581 | 1.39% |
| 2026-04-16 | 22.00 | 22.63 | 21.85 | 22.32 | 22.31 | qfq | 12,225,762 | 272,949,316 | 2.39% |
| 2026-04-15 | 22.58 | 22.58 | 21.75 | 21.80 | 21.79 | qfq | 12,277,105 | 271,122,573 | -3.54% |
| 2026-04-14 | 21.79 | 22.66 | 21.60 | 22.60 | 22.59 | qfq | 14,672,710 | 324,655,828 | 4.20% |
| 2026-04-13 | 20.99 | 21.85 | 20.98 | 21.69 | 21.68 | qfq | 14,563,291 | 314,481,053 | 2.02% |
| 2026-04-10 | 20.90 | 21.72 | 20.81 | 21.26 | 21.25 | qfq | 18,313,588 | 390,558,510 | 3.71% |
| 2026-04-09 | 20.60 | 20.83 | 20.42 | 20.50 | 20.49 | qfq | 7,708,830 | 158,706,668 | -1.06% |
| 2026-04-08 | 20.39 | 20.78 | 20.23 | 20.72 | 20.71 | qfq | 9,861,442 | 202,552,546 | 4.12% |
| 2026-04-07 | 19.66 | 20.14 | 19.65 | 19.90 | 19.89 | qfq | 6,757,340 | 134,644,310 | 1.79% |
| 2026-04-03 | 20.20 | 20.35 | 19.36 | 19.55 | 19.54 | qfq | 8,577,485 | 168,452,933 | -2.30% |
| 2026-04-02 | 20.73 | 20.77 | 19.90 | 20.01 | 20.00 | qfq | 9,238,076 | 187,399,368 | -3.94% |
| 2026-04-01 | 20.85 | 21.03 | 20.52 | 20.83 | 20.82 | qfq | 8,536,623 | 177,424,011 | 1.96% |
| 2026-03-31 | 21.05 | 21.17 | 20.40 | 20.43 | 20.42 | qfq | 9,921,957 | 206,127,026 | -3.68% |
| 2026-03-30 | 21.00 | 21.42 | 20.63 | 21.21 | 21.20 | qfq | 11,616,605 | 243,561,878 | -0.75% |
| 2026-03-27 | 20.70 | 21.57 | 20.70 | 21.37 | 21.36 | qfq | 16,546,403 | 350,961,948 | 1.38% |
| 2026-03-26 | 20.84 | 21.75 | 20.70 | 21.08 | 21.07 | qfq | 18,921,795 | 402,475,961 | 0.62% |
| 2026-03-25 | 20.89 | 21.13 | 20.63 | 20.95 | 20.94 | qfq | 13,456,905 | 280,755,051 | 0.34% |
| 2026-03-24 | 20.94 | 21.07 | 20.00 | 20.88 | 20.87 | qfq | 14,936,626 | 305,886,170 | 1.85% |
| 2026-03-23 | 21.28 | 21.70 | 20.30 | 20.50 | 20.49 | qfq | 17,189,138 | 360,355,674 | -4.96% |
| 2026-03-20 | 21.82 | 22.49 | 21.46 | 21.57 | 21.56 | qfq | 16,196,785 | 355,952,616 | -0.78% |
| 2026-03-19 | 22.30 | 22.39 | 21.60 | 21.74 | 21.73 | qfq | 12,679,823 | 278,366,828 | -3.81% |
| 2026-03-18 | 22.94 | 23.04 | 22.20 | 22.60 | 22.59 | qfq | 9,186,300 | 207,022,360 | -0.79% |
| 2026-03-17 | 23.86 | 24.25 | 22.78 | 22.78 | 22.77 | qfq | 11,878,742 | 277,234,617 | -4.25% |
| 2026-03-16 | 23.67 | 24.14 | 23.50 | 23.79 | 23.78 | qfq | 11,661,417 | 276,505,405 | 0.00% |
| 2026-03-13 | 23.75 | 24.40 | 23.55 | 23.79 | 23.78 | qfq | 12,048,656 | 289,792,825 | -0.04% |
| 2026-03-12 | 24.24 | 24.24 | 23.60 | 23.80 | 23.79 | qfq | 11,294,252 | 268,942,955 | -1.33% |
| 2026-03-11 | 23.93 | 24.55 | 23.80 | 24.12 | 24.11 | qfq | 14,017,827 | 340,315,960 | 0.58% |
| 2026-03-10 | 23.68 | 24.09 | 23.54 | 23.98 | 23.97 | qfq | 12,362,386 | 294,848,051 | 2.57% |
| 2026-03-09 | 22.90 | 23.49 | 22.04 | 23.38 | 23.37 | qfq | 15,656,174 | 354,281,229 | 0.34% |
| 2026-03-06 | 22.83 | 23.48 | 22.78 | 23.30 | 23.29 | qfq | 10,997,270 | 255,265,555 | 1.88% |
| 2026-03-05 | 23.18 | 23.43 | 22.64 | 22.87 | 22.86 | qfq | 9,950,199 | 228,515,516 | 0.48% |
| 2026-03-04 | 22.80 | 23.35 | 22.61 | 22.76 | 22.75 | qfq | 13,040,441 | 299,100,170 | -1.68% |
| 2026-03-03 | 24.32 | 24.76 | 23.11 | 23.15 | 23.14 | qfq | 16,549,532 | 392,597,498 | -4.85% |
| 2026-03-02 | 24.90 | 25.15 | 24.07 | 24.33 | 24.32 | qfq | 20,269,991 | 495,822,559 | -3.83% |
| 2026-02-27 | 24.70 | 25.43 | 24.60 | 25.30 | 25.29 | qfq | 16,134,175 | 404,822,709 | 1.73% |
| 2026-02-26 | 25.08 | 25.23 | 24.79 | 24.87 | 24.86 | qfq | 15,045,277 | 374,877,959 | -0.84% |
| 2026-02-25 | 24.15 | 25.30 | 24.10 | 25.08 | 25.07 | qfq | 23,364,727 | 581,848,585 | 3.89% |
| 2026-02-24 | 24.21 | 24.43 | 24.07 | 24.14 | 24.13 | qfq | 13,674,846 | 331,127,597 | 0.92% |
| 2026-02-13 | 23.96 | 24.39 | 23.90 | 23.92 | 23.91 | qfq | 13,983,789 | 338,530,507 | -0.25% |
| 2026-02-12 | 23.82 | 24.10 | 23.55 | 23.98 | 23.97 | qfq | 12,374,539 | 296,003,473 | 0.59% |
| 2026-02-11 | 23.76 | 24.14 | 23.58 | 23.84 | 23.83 | qfq | 14,917,172 | 356,967,933 | 0.34% |
| 2026-02-10 | 24.06 | 24.33 | 23.60 | 23.76 | 23.75 | qfq | 16,792,367 | 401,358,232 | -0.34% |
| 2026-02-09 | 23.70 | 23.98 | 23.60 | 23.84 | 23.83 | qfq | 13,788,671 | 328,452,086 | 1.10% |
| 2026-02-06 | 23.05 | 23.88 | 22.75 | 23.58 | 23.57 | qfq | 16,326,969 | 384,639,026 | 1.68% |
| 2026-02-05 | 23.66 | 23.87 | 23.18 | 23.19 | 23.18 | qfq | 17,706,648 | 414,200,561 | -3.38% |
| 2026-02-04 | 22.61 | 24.42 | 22.52 | 24.00 | 23.99 | qfq | 34,005,986 | 810,129,477 | 6.62% |
| 2026-02-03 | 21.99 | 22.52 | 21.81 | 22.51 | 22.50 | qfq | 12,502,296 | 277,767,222 | 4.16% |
| 2026-02-02 | 22.27 | 22.49 | 21.59 | 21.61 | 21.60 | qfq | 9,929,275 | 218,543,026 | -3.22% |
| 2026-01-30 | 22.72 | 22.93 | 21.86 | 22.33 | 22.32 | qfq | 13,399,238 | 298,614,678 | -2.02% |
| 2026-01-29 | 23.11 | 23.58 | 22.70 | 22.79 | 22.78 | qfq | 15,985,831 | 369,771,383 | -0.35% |
| 2026-01-28 | 23.00 | 23.30 | 22.80 | 22.87 | 22.86 | qfq | 9,744,901 | 223,707,716 | -1.63% |
| 2026-01-27 | 23.49 | 23.67 | 22.20 | 23.25 | 23.24 | qfq | 17,228,257 | 392,499,682 | -1.02% |
| 2026-01-26 | 24.29 | 24.42 | 23.31 | 23.49 | 23.48 | qfq | 18,215,415 | 432,228,010 | -2.89% |
| 2026-01-23 | 22.96 | 24.20 | 22.95 | 24.19 | 24.18 | qfq | 27,056,268 | 643,211,534 | 5.36% |
| 2026-01-22 | 23.00 | 23.23 | 22.71 | 22.96 | 22.95 | qfq | 10,703,816 | 245,294,085 | 0.04% |
| 2026-01-21 | 22.30 | 22.98 | 22.14 | 22.95 | 22.94 | qfq | 15,574,710 | 354,137,824 | 2.91% |
| 2026-01-20 | 22.86 | 23.02 | 22.17 | 22.30 | 22.29 | qfq | 13,665,252 | 306,681,350 | -2.45% |
| 2026-01-19 | 22.80 | 23.09 | 22.51 | 22.86 | 22.85 | qfq | 11,188,493 | 255,751,202 | -0.22% |
| 2026-01-16 | 23.38 | 23.44 | 22.78 | 22.91 | 22.90 | qfq | 16,670,968 | 383,265,771 | -1.80% |
| 2026-01-15 | 22.73 | 23.71 | 22.72 | 23.33 | 23.32 | qfq | 24,882,973 | 580,748,516 | 1.79% |
| 2026-01-14 | 22.49 | 23.21 | 22.48 | 22.92 | 22.91 | qfq | 22,232,066 | 508,508,239 | 1.87% |
| 2026-01-13 | 22.98 | 23.25 | 22.41 | 22.50 | 22.49 | qfq | 15,847,704 | 360,191,488 | -2.17% |
| 2026-01-12 | 22.45 | 23.00 | 22.19 | 23.00 | 22.99 | qfq | 18,616,781 | 422,630,125 | 2.36% |
| 2026-01-09 | 22.35 | 22.69 | 22.27 | 22.47 | 22.46 | qfq | 11,610,665 | 261,222,675 | 0.72% |
| 2026-01-08 | 22.26 | 22.73 | 22.14 | 22.31 | 22.30 | qfq | 10,050,264 | 225,266,574 | -0.36% |
| 2026-01-07 | 22.62 | 22.95 | 22.30 | 22.39 | 22.38 | qfq | 12,328,106 | 278,168,178 | -1.28% |
| 2026-01-06 | 22.26 | 22.93 | 22.21 | 22.68 | 22.67 | qfq | 15,784,689 | 357,223,880 | 1.93% |
| 2026-01-05 | 21.67 | 22.30 | 21.00 | 22.25 | 22.24 | qfq | 15,859,225 | 346,677,580 | 1.46% |
| 2025-12-31 | 22.24 | 22.40 | 21.92 | 21.93 | 21.92 | qfq | 9,039,942 | 199,713,247 | -1.17% |
| 2025-12-30 | 22.00 | 22.38 | 21.81 | 22.19 | 22.18 | qfq | 11,289,935 | 249,699,312 | 0.09% |
| 2025-12-29 | 22.36 | 22.45 | 21.96 | 22.17 | 22.16 | qfq | 14,779,338 | 328,095,548 | -1.38% |
| 2025-12-26 | 21.83 | 23.17 | 21.79 | 22.48 | 22.47 | qfq | 27,804,278 | 623,788,389 | 3.83% |
| 2025-12-25 | 21.43 | 21.73 | 21.29 | 21.65 | 21.64 | qfq | 9,706,328 | 208,675,767 | 0.42% |
| 2025-12-24 | 21.30 | 21.77 | 21.25 | 21.56 | 21.55 | qfq | 9,907,649 | 213,613,456 | 0.61% |
| 2025-12-23 | 21.22 | 21.70 | 21.15 | 21.43 | 21.42 | qfq | 12,493,300 | 268,066,602 | 0.75% |
| 2025-12-22 | 21.30 | 21.53 | 21.24 | 21.27 | 21.26 | qfq | 8,058,760 | 172,173,816 | 0.00% |
| 2025-12-19 | 21.14 | 21.35 | 21.07 | 21.27 | 21.26 | qfq | 6,925,189 | 147,060,837 | 0.81% |
| 2025-12-18 | 21.05 | 21.59 | 20.98 | 21.10 | 21.09 | qfq | 8,659,430 | 184,650,083 | -0.52% |
| 2025-12-17 | 20.97 | 21.27 | 20.70 | 21.21 | 21.20 | qfq | 9,271,422 | 194,980,011 | 1.43% |
| 2025-12-16 | 21.50 | 21.50 | 20.87 | 20.91 | 20.90 | qfq | 9,349,607 | 196,705,866 | -2.74% |
| 2025-12-15 | 21.89 | 21.98 | 21.41 | 21.50 | 21.49 | qfq | 7,903,521 | 170,998,722 | -2.14% |
| 2025-12-12 | 22.00 | 22.11 | 21.69 | 21.97 | 21.96 | qfq | 11,070,409 | 242,254,619 | 0.50% |
| 2025-12-11 | 22.36 | 22.66 | 21.86 | 21.86 | 21.85 | qfq | 8,770,913 | 195,230,965 | -2.24% |
| 2025-12-10 | 22.57 | 22.57 | 22.03 | 22.36 | 22.35 | qfq | 8,314,908 | 184,861,649 | -0.53% |
| 2025-12-09 | 22.86 | 22.88 | 22.45 | 22.48 | 22.47 | qfq | 7,658,407 | 173,363,997 | -2.05% |
| 2025-12-08 | 22.59 | 23.08 | 22.59 | 22.95 | 22.94 | qfq | 9,310,737 | 212,980,129 | 1.64% |
| 2025-12-05 | 22.67 | 22.70 | 22.10 | 22.58 | 22.57 | qfq | 8,178,510 | 183,465,747 | -0.04% |
| 2025-12-04 | 22.45 | 22.66 | 22.10 | 22.59 | 22.58 | qfq | 8,420,070 | 188,579,272 | 0.44% |
| 2025-12-03 | 22.98 | 23.30 | 22.39 | 22.49 | 22.48 | qfq | 11,701,095 | 265,509,880 | -2.34% |
| 2025-12-02 | 23.51 | 23.51 | 22.91 | 23.03 | 23.02 | qfq | 9,560,581 | 220,934,453 | -2.29% |
| 2025-12-01 | 23.75 | 24.20 | 23.51 | 23.57 | 23.56 | qfq | 10,588,988 | 251,313,024 | -1.09% |
| 2025-11-28 | 23.45 | 24.07 | 23.38 | 23.83 | 23.82 | qfq | 9,377,253 | 223,028,761 | 1.15% |
| 2025-11-27 | 23.16 | 24.14 | 23.15 | 23.56 | 23.55 | qfq | 15,312,098 | 363,575,492 | 1.60% |
| 2025-11-26 | 23.80 | 23.85 | 23.11 | 23.19 | 23.18 | qfq | 11,461,176 | 268,954,409 | -2.77% |
| 2025-11-25 | 23.78 | 24.28 | 23.75 | 23.85 | 23.84 | qfq | 11,415,529 | 273,341,750 | 0.63% |
| 2025-11-24 | 23.60 | 23.85 | 23.16 | 23.70 | 23.69 | qfq | 11,318,407 | 265,997,265 | 1.72% |
| 2025-11-21 | 25.26 | 25.74 | 23.23 | 23.30 | 23.29 | qfq | 23,416,255 | 564,020,231 | -9.48% |
| 2025-11-20 | 26.90 | 27.20 | 25.74 | 25.74 | 25.73 | qfq | 16,388,266 | 433,340,131 | -3.92% |
| 2025-11-19 | 27.18 | 28.09 | 26.69 | 26.79 | 26.78 | qfq | 16,349,330 | 444,105,709 | -2.26% |
| 2025-11-18 | 28.39 | 28.40 | 26.62 | 27.41 | 27.40 | qfq | 26,851,458 | 731,140,634 | -3.14% |
| 2025-11-17 | 27.87 | 28.75 | 27.18 | 28.30 | 28.29 | qfq | 28,855,362 | 807,888,154 | 3.17% |
| 2025-11-14 | 27.07 | 27.98 | 27.00 | 27.43 | 27.42 | qfq | 24,867,026 | 687,402,966 | 0.26% |
| 2025-11-13 | 26.03 | 27.77 | 25.91 | 27.36 | 27.35 | qfq | 32,665,575 | 889,110,847 | 4.79% |
| 2025-11-12 | 26.38 | 26.64 | 25.40 | 26.11 | 26.10 | qfq | 15,232,175 | 396,358,047 | -2.14% |
| 2025-11-11 | 26.48 | 27.18 | 26.21 | 26.68 | 26.67 | qfq | 19,359,572 | 516,800,102 | 0.76% |
| 2025-11-10 | 27.06 | 27.39 | 26.20 | 26.48 | 26.47 | qfq | 19,604,355 | 522,002,862 | -1.19% |
| 2025-11-07 | 25.60 | 27.15 | 25.43 | 26.80 | 26.79 | qfq | 33,056,812 | 873,393,544 | 0.79% |
| 2025-11-06 | 25.94 | 26.86 | 25.68 | 26.59 | 26.58 | qfq | 22,744,317 | 598,963,862 | 1.96% |
| 2025-11-05 | 24.46 | 26.13 | 24.40 | 26.08 | 26.07 | qfq | 22,768,132 | 582,370,361 | 4.95% |
| 2025-11-04 | 25.55 | 25.85 | 24.60 | 24.85 | 24.84 | qfq | 14,981,579 | 374,779,848 | -3.12% |
| 2025-11-03 | 26.10 | 26.17 | 25.02 | 25.65 | 25.64 | qfq | 18,019,385 | 458,216,578 | -2.51% |
| 2025-10-31 | 25.50 | 26.88 | 25.40 | 26.31 | 26.30 | qfq | 27,145,936 | 717,797,223 | 2.45% |
| 2025-10-30 | 25.35 | 26.15 | 25.30 | 25.68 | 25.67 | qfq | 22,020,999 | 567,924,972 | 0.39% |
| 2025-10-29 | 25.22 | 25.66 | 25.17 | 25.58 | 25.57 | qfq | 12,295,524 | 313,573,714 | 1.19% |
| 2025-10-28 | 25.28 | 25.69 | 25.10 | 25.28 | 25.27 | qfq | 11,995,324 | 304,516,269 | 0.00% |
| 2025-10-27 | 25.50 | 25.87 | 25.08 | 25.28 | 25.27 | qfq | 13,324,798 | 338,778,578 | -0.47% |
| 2025-10-24 | 25.00 | 25.48 | 24.91 | 25.40 | 25.39 | qfq | 14,203,330 | 358,658,823 | 2.09% |
| 2025-10-23 | 24.46 | 24.96 | 23.80 | 24.88 | 24.87 | qfq | 13,558,567 | 330,053,837 | 1.26% |
| 2025-10-22 | 24.98 | 25.02 | 24.51 | 24.57 | 24.56 | qfq | 8,692,423 | 214,721,734 | -2.38% |
| 2025-10-21 | 24.94 | 25.38 | 24.75 | 25.17 | 25.16 | qfq | 11,504,336 | 289,195,046 | 1.53% |
| 2025-10-20 | 24.55 | 25.13 | 24.40 | 24.79 | 24.78 | qfq | 12,951,651 | 321,138,947 | 2.52% |
| 2025-10-17 | 25.08 | 25.78 | 24.07 | 24.18 | 24.17 | qfq | 16,321,275 | 402,781,894 | -3.97% |
| 2025-10-16 | 25.60 | 25.99 | 25.04 | 25.18 | 25.17 | qfq | 14,365,480 | 365,876,837 | -1.91% |
| 2025-10-15 | 25.33 | 25.87 | 25.03 | 25.67 | 25.66 | qfq | 11,807,387 | 300,217,256 | 1.34% |
| 2025-10-14 | 26.77 | 26.98 | 25.06 | 25.33 | 25.32 | qfq | 18,890,645 | 490,666,732 | -4.63% |
| 2025-10-13 | 24.72 | 26.66 | 24.72 | 26.56 | 26.55 | qfq | 17,901,026 | 465,933,547 | 0.26% |
| 2025-10-10 | 28.36 | 28.73 | 26.31 | 26.49 | 26.48 | qfq | 28,202,233 | 764,724,502 | -6.23% |
| 2025-10-09 | 28.30 | 29.14 | 27.88 | 28.25 | 28.24 | qfq | 29,559,333 | 845,231,662 | 1.80% |
| 2025-09-30 | 27.19 | 28.44 | 27.05 | 27.75 | 27.74 | qfq | 25,683,831 | 716,102,988 | 2.13% |
| 2025-09-29 | 26.30 | 27.43 | 26.30 | 27.17 | 27.16 | qfq | 25,118,570 | 678,456,226 | 4.50% |
| 2025-09-26 | 27.60 | 27.96 | 26.00 | 26.00 | 25.99 | qfq | 29,202,528 | 788,597,336 | -6.91% |
| 2025-09-25 | 28.90 | 29.16 | 27.85 | 27.93 | 27.92 | qfq | 26,680,415 | 762,216,960 | -3.86% |
| 2025-09-24 | 28.47 | 29.30 | 27.28 | 29.05 | 29.04 | qfq | 37,305,818 | 1,059,129,667 | 1.04% |
| 2025-09-23 | 27.89 | 29.30 | 27.65 | 28.75 | 28.74 | qfq | 36,715,932 | 1,045,854,704 | 2.10% |
| 2025-09-22 | 27.28 | 28.19 | 26.83 | 28.16 | 28.15 | qfq | 27,830,727 | 763,422,200 | 2.89% |
| 2025-09-19 | 28.52 | 29.20 | 27.30 | 27.37 | 27.36 | qfq | 37,719,943 | 1,067,443,028 | -5.62% |
| 2025-09-18 | 29.02 | 30.12 | 28.41 | 29.00 | 28.99 | qfq | 52,172,057 | 1,519,972,629 | -1.79% |
| 2025-09-17 | 28.00 | 30.80 | 27.81 | 29.53 | 29.52 | qfq | 60,285,855 | 1,766,069,762 | 5.01% |
| 2025-09-16 | 27.56 | 28.79 | 26.78 | 28.12 | 28.11 | qfq | 50,274,784 | 1,389,246,197 | 1.99% |
| 2025-09-15 | 27.87 | 29.05 | 27.48 | 27.57 | 27.56 | qfq | 60,065,757 | 1,695,767,213 | -1.92% |
| 2025-09-12 | 25.50 | 29.94 | 24.69 | 28.11 | 28.10 | qfq | 76,799,811 | 2,091,129,520 | 11.86% |
| 2025-09-11 | 24.86 | 25.25 | 24.09 | 25.13 | 25.12 | qfq | 30,610,851 | 757,378,236 | -0.71% |
| 2025-09-10 | 25.60 | 25.96 | 25.04 | 25.31 | 25.30 | qfq | 34,907,209 | 886,763,316 | -3.47% |
| 2025-09-09 | 24.95 | 26.66 | 24.89 | 26.22 | 26.21 | qfq | 54,850,456 | 1,425,678,832 | 4.38% |
| 2025-09-08 | 25.65 | 25.79 | 24.81 | 25.12 | 25.11 | qfq | 46,006,240 | 1,161,512,263 | -1.34% |
| 2025-09-05 | 23.39 | 25.80 | 23.13 | 25.46 | 25.45 | qfq | 56,119,639 | 1,405,869,375 | 8.76% |
| 2025-09-04 | 23.68 | 24.74 | 22.76 | 23.41 | 23.40 | qfq | 35,834,051 | 856,581,372 | -1.47% |
| 2025-09-03 | 24.28 | 25.05 | 23.52 | 23.76 | 23.75 | qfq | 33,036,817 | 801,090,713 | -1.78% |
| 2025-09-02 | 24.73 | 25.45 | 23.93 | 24.19 | 24.18 | qfq | 39,202,292 | 959,844,084 | -2.34% |
| 2025-09-01 | 24.19 | 25.15 | 23.84 | 24.77 | 24.76 | qfq | 54,762,709 | 1,348,512,536 | 4.56% |
| 2025-08-29 | 22.21 | 25.19 | 22.21 | 23.69 | 23.68 | qfq | 62,224,774 | 1,487,249,649 | 9.12% |
| 2025-08-28 | 21.55 | 22.13 | 20.74 | 21.71 | 21.70 | qfq | 17,815,344 | 383,442,276 | 0.37% |
| 2025-08-27 | 22.48 | 22.75 | 21.60 | 21.63 | 21.62 | qfq | 17,750,728 | 396,675,595 | -3.74% |
| 2025-08-26 | 22.28 | 22.70 | 22.08 | 22.47 | 22.46 | qfq | 14,373,046 | 322,842,746 | 0.18% |
| 2025-08-25 | 22.36 | 22.74 | 22.12 | 22.43 | 22.42 | qfq | 16,116,775 | 361,138,399 | 0.81% |
| 2025-08-22 | 22.06 | 22.45 | 22.01 | 22.25 | 22.24 | qfq | 11,749,903 | 261,525,695 | 0.82% |
| 2025-08-21 | 22.60 | 22.69 | 21.96 | 22.07 | 22.06 | qfq | 16,386,192 | 364,091,084 | -2.56% |
| 2025-08-20 | 22.51 | 22.67 | 22.16 | 22.65 | 22.64 | qfq | 13,931,354 | 312,506,206 | 0.13% |
| 2025-08-19 | 22.96 | 23.08 | 22.32 | 22.62 | 22.61 | qfq | 22,448,602 | 507,915,901 | 0.94% |
| 2025-08-18 | 22.04 | 22.47 | 22.00 | 22.41 | 22.40 | qfq | 14,145,175 | 314,938,147 | 1.91% |
| 2025-08-15 | 21.48 | 22.05 | 21.48 | 21.99 | 21.98 | qfq | 11,329,743 | 248,237,447 | 2.09% |
| 2025-08-14 | 22.20 | 22.45 | 21.51 | 21.54 | 21.53 | qfq | 14,560,508 | 319,772,365 | -2.97% |
| 2025-08-13 | 22.18 | 22.36 | 22.05 | 22.20 | 22.19 | qfq | 10,506,500 | 233,041,471 | -0.18% |
| 2025-08-12 | 22.34 | 22.40 | 21.92 | 22.24 | 22.23 | qfq | 13,008,302 | 287,699,275 | -0.67% |
| 2025-08-11 | 22.34 | 22.59 | 21.85 | 22.39 | 22.38 | qfq | 24,090,448 | 535,124,539 | 4.29% |
| 2025-08-08 | 21.70 | 21.90 | 21.42 | 21.47 | 21.46 | qfq | 7,934,306 | 171,229,919 | -0.97% |
| 2025-08-07 | 21.89 | 21.89 | 21.45 | 21.68 | 21.67 | qfq | 10,053,275 | 217,634,916 | -0.91% |
| 2025-08-06 | 21.72 | 21.93 | 21.55 | 21.88 | 21.87 | qfq | 10,015,848 | 218,158,955 | 0.69% |
| 2025-08-05 | 21.56 | 21.92 | 21.52 | 21.73 | 21.72 | qfq | 10,438,027 | 226,350,994 | 0.79% |
| 2025-08-04 | 20.73 | 21.58 | 20.61 | 21.56 | 21.55 | qfq | 13,317,594 | 283,977,777 | 3.11% |
| 2025-08-01 | 21.00 | 21.19 | 20.75 | 20.91 | 20.90 | qfq | 8,248,768 | 172,720,362 | -0.62% |
| 2025-07-31 | 21.22 | 21.66 | 20.91 | 21.04 | 21.03 | qfq | 11,342,600 | 241,460,109 | -1.50% |
| 2025-07-30 | 21.92 | 22.00 | 21.13 | 21.36 | 21.35 | qfq | 13,611,732 | 292,768,687 | -2.91% |
| 2025-07-29 | 21.85 | 22.45 | 21.71 | 22.00 | 21.99 | qfq | 18,748,562 | 413,289,426 | 0.82% |
| 2025-07-28 | 21.45 | 21.94 | 21.40 | 21.82 | 21.81 | qfq | 12,996,955 | 282,454,865 | 1.16% |
| 2025-07-25 | 21.70 | 21.88 | 21.42 | 21.57 | 21.56 | qfq | 12,815,416 | 276,806,625 | -0.23% |
| 2025-07-24 | 20.95 | 21.62 | 20.88 | 21.62 | 21.61 | qfq | 19,855,577 | 424,889,540 | 3.20% |
| 2025-07-23 | 21.50 | 21.58 | 20.90 | 20.95 | 20.94 | qfq | 17,345,225 | 366,167,715 | -3.10% |
| 2025-07-22 | 21.11 | 21.91 | 20.99 | 21.62 | 21.61 | qfq | 24,761,653 | 535,015,342 | 1.79% |
| 2025-07-21 | 21.08 | 21.34 | 20.93 | 21.24 | 21.23 | qfq | 11,725,861 | 248,574,665 | 0.00% |
| 2025-07-18 | 21.05 | 21.90 | 21.00 | 21.24 | 21.23 | qfq | 22,161,324 | 475,745,821 | 1.29% |
| 2025-07-17 | 20.50 | 20.98 | 20.30 | 20.97 | 20.96 | qfq | 12,694,139 | 263,424,400 | 2.29% |
| 2025-07-16 | 20.42 | 20.73 | 20.32 | 20.50 | 20.49 | qfq | 7,867,758 | 161,502,217 | 0.39% |
| 2025-07-15 | 20.80 | 20.94 | 20.16 | 20.42 | 20.41 | qfq | 12,516,661 | 256,281,940 | -2.11% |
| 2025-07-14 | 21.02 | 21.55 | 20.82 | 20.86 | 20.85 | qfq | 15,874,243 | 333,971,865 | -1.37% |
| 2025-07-11 | 20.48 | 21.88 | 20.31 | 21.15 | 21.14 | qfq | 27,530,619 | 584,783,514 | 2.87% |
| 2025-07-10 | 20.58 | 20.67 | 20.40 | 20.56 | 20.55 | qfq | 9,374,800 | 192,528,757 | -0.05% |
| 2025-07-09 | 20.83 | 21.09 | 20.47 | 20.57 | 20.56 | qfq | 14,031,700 | 291,366,160 | -1.58% |
| 2025-07-08 | 20.77 | 21.11 | 20.68 | 20.90 | 20.89 | qfq | 12,068,800 | 252,434,403 | 0.63% |
| 2025-07-07 | 20.63 | 20.93 | 20.55 | 20.77 | 20.76 | qfq | 7,961,900 | 165,374,474 | 0.68% |
| 2025-07-04 | 21.28 | 21.33 | 20.57 | 20.63 | 20.62 | qfq | 16,137,100 | 335,794,615 | -3.55% |
| 2025-07-03 | 21.21 | 21.55 | 20.90 | 21.39 | 21.38 | qfq | 15,406,100 | 327,239,475 | 0.61% |
| 2025-07-02 | 21.51 | 21.56 | 20.95 | 21.26 | 21.25 | qfq | 15,538,049 | 329,044,200 | -1.98% |
| 2025-07-01 | 21.84 | 22.05 | 21.01 | 21.69 | 21.68 | qfq | 21,902,364 | 471,225,596 | -0.64% |
| 2025-06-30 | 21.72 | 21.94 | 21.30 | 21.83 | 21.82 | qfq | 21,290,400 | 460,695,812 | 0.60% |
| 2025-06-27 | 21.96 | 22.55 | 21.67 | 21.70 | 21.69 | qfq | 28,443,140 | 624,083,754 | -1.05% |
| 2025-06-26 | 22.31 | 23.70 | 21.92 | 21.93 | 21.92 | qfq | 51,519,270 | 1,169,122,035 | -4.40% |
| 2025-06-25 | 22.55 | 23.88 | 22.26 | 22.94 | 22.93 | qfq | 55,265,002 | 1,278,224,231 | 2.23% |
| 2025-06-24 | 21.18 | 22.99 | 21.08 | 22.44 | 22.43 | qfq | 48,888,015 | 1,073,138,686 | 4.66% |
| 2025-06-23 | 20.31 | 21.48 | 20.26 | 21.44 | 21.43 | qfq | 34,938,231 | 740,107,306 | 3.52% |
| 2025-06-20 | 19.99 | 21.14 | 19.89 | 20.71 | 20.70 | qfq | 32,502,015 | 672,430,114 | 3.09% |
| 2025-06-19 | 20.03 | 20.94 | 20.01 | 20.09 | 20.08 | qfq | 26,975,612 | 552,443,922 | 0.35% |
| 2025-06-18 | 19.74 | 20.14 | 19.25 | 20.02 | 20.01 | qfq | 18,431,516 | 362,619,925 | 0.81% |
| 2025-06-17 | 19.09 | 20.20 | 18.95 | 19.86 | 19.85 | qfq | 21,319,881 | 419,455,398 | 4.20% |
| 2025-06-16 | 18.90 | 19.12 | 18.79 | 19.06 | 19.05 | qfq | 6,950,595 | 132,197,600 | 0.26% |
| 2025-06-13 | 19.45 | 19.65 | 18.96 | 19.01 | 19.00 | qfq | 13,833,743 | 265,851,297 | -2.86% |
| 2025-06-12 | 19.41 | 19.91 | 19.24 | 19.57 | 19.56 | qfq | 13,475,012 | 262,974,171 | -0.81% |
| 2025-06-11 | 20.06 | 20.66 | 19.55 | 19.73 | 19.72 | qfq | 23,005,616 | 458,475,711 | 0.15% |
| 2025-06-10 | 19.39 | 20.71 | 19.30 | 19.70 | 19.69 | qfq | 32,090,106 | 645,532,121 | 2.55% |
| 2025-06-09 | 18.32 | 19.48 | 18.30 | 19.21 | 19.20 | qfq | 17,840,539 | 341,357,285 | 4.92% |
| 2025-06-06 | 18.39 | 18.72 | 18.28 | 18.31 | 18.30 | qfq | 7,257,632 | 134,022,588 | -0.44% |
| 2025-06-05 | 18.38 | 18.49 | 18.15 | 18.39 | 18.38 | qfq | 8,210,600 | 150,193,319 | -0.54% |
| 2025-06-04 | 18.25 | 19.09 | 18.22 | 18.49 | 18.48 | qfq | 12,120,299 | 225,878,961 | 1.20% |
| 2025-06-03 | 18.07 | 18.31 | 17.90 | 18.27 | 18.26 | qfq | 10,713,215 | 194,684,307 | 2.53% |
| 2025-05-30 | 18.99 | 19.00 | 17.80 | 17.82 | 17.81 | qfq | 21,663,915 | 393,610,825 | -9.13% |
| 2025-05-29 | 19.50 | 19.74 | 19.30 | 19.61 | 19.60 | qfq | 9,607,500 | 188,181,041 | 0.20% |
| 2025-05-28 | 19.58 | 20.20 | 19.38 | 19.57 | 19.56 | qfq | 12,891,000 | 254,298,155 | -0.81% |
| 2025-05-27 | 19.28 | 19.95 | 19.00 | 19.73 | 19.72 | qfq | 13,264,752 | 258,878,781 | 2.28% |
| 2025-05-26 | 19.30 | 19.33 | 18.95 | 19.29 | 19.28 | qfq | 8,020,377 | 153,790,678 | 0.68% |
| 2025-05-23 | 19.51 | 20.15 | 19.10 | 19.16 | 19.15 | qfq | 14,748,982 | 289,618,806 | -2.34% |
| 2025-05-22 | 20.27 | 20.41 | 19.58 | 19.62 | 19.61 | qfq | 20,939,005 | 415,857,125 | -5.22% |
| 2025-05-21 | 19.26 | 21.14 | 19.06 | 20.70 | 20.69 | qfq | 36,111,929 | 739,115,935 | 7.48% |
| 2025-05-20 | 18.99 | 19.40 | 18.80 | 19.26 | 19.25 | qfq | 6,667,918 | 127,820,020 | 1.64% |
| 2025-05-19 | 18.90 | 19.10 | 18.63 | 18.95 | 18.94 | qfq | 3,609,200 | 67,956,306 | 0.74% |
| 2025-05-16 | 18.81 | 19.08 | 18.76 | 18.81 | 18.80 | qfq | 3,998,595 | 75,752,813 | -0.32% |
| 2025-05-15 | 19.31 | 19.33 | 18.86 | 18.87 | 18.86 | qfq | 5,557,900 | 105,556,848 | -2.23% |
| 2025-05-14 | 19.13 | 19.44 | 19.08 | 19.30 | 19.29 | qfq | 6,465,389 | 124,622,282 | 0.21% |
| 2025-05-13 | 19.61 | 19.68 | 19.21 | 19.26 | 19.25 | qfq | 8,682,927 | 168,499,876 | -1.13% |
| 2025-05-12 | 19.48 | 19.55 | 19.11 | 19.48 | 19.47 | qfq | 11,287,500 | 218,635,844 | 2.85% |
| 2025-05-09 | 19.02 | 19.10 | 18.55 | 18.94 | 18.93 | qfq | 7,758,460 | 146,017,047 | -0.53% |
| 2025-05-08 | 18.79 | 19.16 | 18.68 | 19.04 | 19.03 | qfq | 6,716,552 | 127,518,929 | 1.22% |
| 2025-05-07 | 19.08 | 19.25 | 18.62 | 18.81 | 18.80 | qfq | 9,329,400 | 175,876,091 | 0.16% |
| 2025-05-06 | 17.90 | 18.83 | 17.90 | 18.78 | 18.77 | qfq | 10,418,500 | 192,330,689 | 5.62% |
| 2025-04-30 | 17.43 | 17.87 | 17.43 | 17.78 | 17.77 | qfq | 5,635,023 | 100,045,307 | 2.01% |
| 2025-04-29 | 17.21 | 17.54 | 17.13 | 17.43 | 17.42 | qfq | 5,110,200 | 89,003,579 | 1.04% |
| 2025-04-28 | 17.65 | 17.78 | 17.21 | 17.25 | 17.24 | qfq | 7,025,967 | 121,921,492 | -2.98% |
| 2025-04-25 | 17.84 | 18.03 | 17.45 | 17.78 | 17.77 | qfq | 8,346,100 | 148,259,579 | -1.17% |
| 2025-04-24 | 18.55 | 18.64 | 17.90 | 17.99 | 17.98 | qfq | 7,913,339 | 144,203,354 | -2.91% |
| 2025-04-23 | 18.60 | 18.73 | 18.37 | 18.53 | 18.52 | qfq | 6,845,100 | 127,004,539 | 0.43% |
| 2025-04-22 | 18.88 | 18.88 | 18.40 | 18.45 | 18.44 | qfq | 7,540,305 | 140,146,218 | -2.48% |
| 2025-04-21 | 18.52 | 18.95 | 18.28 | 18.92 | 18.91 | qfq | 7,826,300 | 146,537,942 | 2.38% |
| 2025-04-18 | 18.10 | 18.80 | 18.00 | 18.48 | 18.47 | qfq | 8,630,938 | 159,003,734 | 2.04% |
| 2025-04-17 | 18.12 | 18.48 | 18.04 | 18.11 | 18.10 | qfq | 7,183,756 | 131,433,954 | -1.09% |
| 2025-04-16 | 18.85 | 19.02 | 18.08 | 18.31 | 18.30 | qfq | 11,302,518 | 209,043,558 | -3.63% |
| 2025-04-15 | 18.50 | 19.78 | 18.50 | 19.00 | 18.99 | qfq | 18,264,957 | 350,685,468 | 2.93% |
| 2025-04-14 | 18.65 | 18.75 | 18.40 | 18.46 | 18.45 | qfq | 7,021,900 | 130,290,784 | 0.98% |
| 2025-04-11 | 17.90 | 18.42 | 17.89 | 18.28 | 18.27 | qfq | 8,265,200 | 150,875,545 | 0.94% |
| 2025-04-10 | 18.20 | 18.75 | 18.08 | 18.11 | 18.10 | qfq | 11,866,112 | 218,301,858 | 1.97% |
| 2025-04-09 | 16.84 | 17.98 | 15.58 | 17.76 | 17.75 | qfq | 14,937,372 | 255,230,226 | 3.26% |
| 2025-04-08 | 16.35 | 17.64 | 16.35 | 17.20 | 17.19 | qfq | 14,352,390 | 246,478,485 | 4.50% |
| 2025-04-07 | 19.10 | 19.47 | 16.46 | 16.46 | 16.45 | qfq | 17,072,885 | 299,560,428 | -20.02% |
| 2025-04-03 | 20.22 | 20.88 | 20.09 | 20.58 | 20.57 | qfq | 8,086,400 | 165,970,345 | 0.93% |
| 2025-04-02 | 20.35 | 20.68 | 20.22 | 20.39 | 20.38 | qfq | 5,817,773 | 119,228,737 | 0.34% |
| 2025-04-01 | 20.21 | 20.56 | 20.21 | 20.32 | 20.31 | qfq | 6,319,008 | 128,716,708 | 0.84% |
| 2025-03-31 | 20.10 | 20.25 | 19.71 | 20.15 | 20.14 | qfq | 7,953,200 | 159,127,856 | -0.74% |
| 2025-03-28 | 20.74 | 20.90 | 20.27 | 20.30 | 20.29 | qfq | 8,405,400 | 172,701,232 | -2.68% |
| 2025-03-27 | 20.88 | 21.30 | 20.46 | 20.86 | 20.85 | qfq | 8,190,568 | 171,156,985 | -0.48% |
| 2025-03-26 | 21.30 | 21.50 | 20.93 | 20.96 | 20.95 | qfq | 8,107,200 | 172,023,989 | -0.76% |
| 2025-03-25 | 21.01 | 21.25 | 20.75 | 21.12 | 21.11 | qfq | 8,472,568 | 178,507,652 | 0.72% |
| 2025-03-24 | 21.91 | 21.91 | 20.29 | 20.97 | 20.96 | qfq | 16,399,468 | 344,007,726 | -4.29% |
| 2025-03-21 | 22.40 | 22.98 | 21.80 | 21.91 | 21.90 | qfq | 12,388,200 | 276,636,036 | -2.80% |
| 2025-03-20 | 22.75 | 22.91 | 22.44 | 22.54 | 22.53 | qfq | 9,640,500 | 218,722,100 | -0.84% |
| 2025-03-19 | 23.25 | 23.40 | 22.61 | 22.73 | 22.72 | qfq | 16,204,135 | 371,050,127 | -3.19% |
| 2025-03-18 | 23.61 | 24.20 | 23.40 | 23.48 | 23.47 | qfq | 20,936,458 | 498,125,322 | -0.13% |
| 2025-03-17 | 23.20 | 23.74 | 23.17 | 23.51 | 23.50 | qfq | 20,101,812 | 471,488,946 | -0.47% |
| 2025-03-14 | 22.20 | 24.10 | 21.55 | 23.62 | 23.61 | qfq | 34,458,371 | 800,412,419 | 5.92% |
| 2025-03-13 | 22.90 | 23.59 | 22.28 | 22.30 | 22.29 | qfq | 20,092,812 | 461,549,428 | -3.04% |
| 2025-03-12 | 22.90 | 23.19 | 22.66 | 23.00 | 22.99 | qfq | 15,625,501 | 359,411,183 | 1.01% |
| 2025-03-11 | 22.53 | 22.81 | 22.32 | 22.77 | 22.76 | qfq | 13,890,700 | 313,426,290 | -0.74% |
| 2025-03-10 | 22.68 | 23.16 | 22.68 | 22.94 | 22.93 | qfq | 14,993,101 | 343,612,451 | 0.66% |
| 2025-03-07 | 23.51 | 23.72 | 22.56 | 22.79 | 22.78 | qfq | 27,907,133 | 642,743,229 | -4.48% |
| 2025-03-06 | 23.65 | 24.25 | 23.50 | 23.86 | 23.85 | qfq | 27,528,671 | 655,642,541 | 1.49% |
| 2025-03-05 | 23.70 | 23.90 | 23.08 | 23.51 | 23.50 | qfq | 25,986,699 | 609,214,077 | -3.05% |
| 2025-03-04 | 25.00 | 25.05 | 23.32 | 24.25 | 24.24 | qfq | 42,042,873 | 1,008,355,387 | -6.55% |
| 2025-03-03 | 24.52 | 27.00 | 24.20 | 25.95 | 25.94 | qfq | 53,611,002 | 1,376,292,811 | 9.08% |
| 2025-02-28 | 22.95 | 25.13 | 22.54 | 23.79 | 23.78 | qfq | 40,869,791 | 976,124,141 | 2.54% |
| 2025-02-27 | 22.50 | 24.00 | 22.38 | 23.20 | 23.19 | qfq | 36,139,231 | 837,923,969 | 3.80% |
| 2025-02-26 | 22.09 | 22.64 | 22.07 | 22.35 | 22.34 | qfq | 18,728,236 | 419,444,684 | 1.31% |
| 2025-02-25 | 21.86 | 22.51 | 21.70 | 22.06 | 22.05 | qfq | 15,857,615 | 351,940,572 | -0.63% |
| 2025-02-24 | 22.43 | 22.77 | 21.88 | 22.20 | 22.19 | qfq | 17,909,600 | 397,581,191 | -0.76% |
| 2025-02-21 | 21.86 | 22.80 | 21.80 | 22.37 | 22.36 | qfq | 24,491,742 | 547,694,415 | 2.43% |
| 2025-02-20 | 21.90 | 21.97 | 21.31 | 21.84 | 21.83 | qfq | 17,698,795 | 383,723,451 | -1.40% |
| 2025-02-19 | 21.33 | 22.34 | 20.91 | 22.15 | 22.14 | qfq | 24,946,329 | 538,887,020 | 1.05% |
| 2025-02-18 | 21.43 | 22.98 | 21.36 | 21.92 | 21.91 | qfq | 34,712,518 | 772,687,623 | 3.06% |
| 2025-02-17 | 21.40 | 21.77 | 20.96 | 21.27 | 21.26 | qfq | 18,134,208 | 386,478,799 | -1.66% |
| 2025-02-14 | 21.66 | 22.63 | 21.39 | 21.63 | 21.62 | qfq | 24,495,627 | 536,611,378 | -1.28% |
| 2025-02-13 | 20.72 | 23.00 | 20.61 | 21.91 | 21.90 | qfq | 36,065,799 | 798,263,015 | 5.79% |
| 2025-02-12 | 19.89 | 20.73 | 19.80 | 20.71 | 20.70 | qfq | 14,001,841 | 284,794,871 | 3.65% |
| 2025-02-11 | 20.55 | 20.55 | 19.85 | 19.98 | 19.97 | qfq | 9,649,316 | 192,940,681 | -2.25% |
| 2025-02-10 | 20.09 | 20.45 | 19.75 | 20.44 | 20.43 | qfq | 12,686,100 | 255,674,886 | 1.79% |
| 2025-02-07 | 19.58 | 20.35 | 19.50 | 20.08 | 20.07 | qfq | 14,772,974 | 295,258,308 | 2.50% |
| 2025-02-06 | 19.00 | 19.59 | 18.62 | 19.59 | 19.58 | qfq | 10,159,700 | 195,637,588 | 3.87% |
| 2025-02-05 | 18.58 | 19.03 | 18.44 | 18.86 | 18.85 | qfq | 8,285,903 | 155,655,492 | 3.40% |
| 2025-01-27 | 18.87 | 19.08 | 18.24 | 18.24 | 18.23 | qfq | 7,769,369 | 144,510,691 | -3.03% |
| 2025-01-24 | 18.62 | 19.02 | 18.60 | 18.81 | 18.80 | qfq | 8,173,000 | 153,727,375 | 0.37% |
| 2025-01-23 | 19.28 | 19.48 | 18.73 | 18.74 | 18.73 | qfq | 10,247,068 | 196,343,501 | -0.95% |
| 2025-01-22 | 19.20 | 19.46 | 18.89 | 18.92 | 18.91 | qfq | 12,088,567 | 230,988,475 | -5.07% |
| 2025-01-21 | 20.45 | 20.48 | 19.78 | 19.93 | 19.92 | qfq | 7,109,276 | 141,931,844 | -1.87% |
| 2025-01-20 | 20.20 | 20.56 | 20.01 | 20.31 | 20.30 | qfq | 8,029,813 | 163,046,169 | 1.75% |
| 2025-01-17 | 20.01 | 20.27 | 19.77 | 19.96 | 19.95 | qfq | 6,799,796 | 135,820,645 | -0.84% |
| 2025-01-16 | 20.18 | 20.65 | 19.79 | 20.13 | 20.12 | qfq | 9,617,676 | 194,215,273 | 0.60% |
| 2025-01-15 | 20.30 | 20.44 | 19.90 | 20.01 | 20.00 | qfq | 8,647,295 | 174,127,140 | -1.82% |
| 2025-01-14 | 19.15 | 20.38 | 19.01 | 20.38 | 20.37 | qfq | 12,755,900 | 253,169,816 | 6.65% |
| 2025-01-13 | 18.20 | 19.14 | 17.99 | 19.11 | 19.10 | qfq | 9,225,467 | 172,309,265 | 1.33% |
| 2025-01-10 | 19.91 | 20.12 | 18.83 | 18.86 | 18.85 | qfq | 10,613,367 | 207,218,472 | -4.75% |
| 2025-01-09 | 19.53 | 19.95 | 19.39 | 19.80 | 19.79 | qfq | 9,145,367 | 180,946,054 | 1.43% |
| 2025-01-08 | 19.56 | 19.88 | 18.80 | 19.52 | 19.51 | qfq | 10,625,065 | 205,588,781 | -1.36% |
| 2025-01-07 | 19.59 | 19.80 | 19.18 | 19.79 | 19.78 | qfq | 9,670,067 | 188,784,182 | 1.64% |
| 2025-01-06 | 19.13 | 19.88 | 18.60 | 19.47 | 19.46 | qfq | 11,332,711 | 219,899,576 | 1.78% |
| 2025-01-03 | 20.53 | 20.58 | 19.13 | 19.13 | 19.12 | qfq | 13,328,600 | 262,652,076 | -6.50% |
| 2025-01-02 | 21.19 | 21.49 | 20.15 | 20.46 | 20.45 | qfq | 14,573,040 | 302,924,923 | -3.81% |
| 2024-12-31 | 22.90 | 22.98 | 21.27 | 21.27 | 21.26 | qfq | 24,400,531 | 532,791,699 | -11.56% |
| 2024-12-30 | 23.69 | 24.12 | 23.20 | 24.05 | 24.04 | qfq | 8,575,401 | 204,153,199 | 0.80% |
| 2024-12-27 | 24.01 | 24.59 | 23.82 | 23.86 | 23.85 | qfq | 9,887,610 | 239,777,801 | -1.08% |
| 2024-12-26 | 23.61 | 24.55 | 23.61 | 24.12 | 24.11 | qfq | 9,578,179 | 232,579,864 | 1.73% |
| 2024-12-25 | 24.74 | 25.05 | 23.52 | 23.71 | 23.70 | qfq | 11,473,805 | 276,351,538 | -4.51% |
| 2024-12-24 | 24.42 | 24.85 | 23.95 | 24.83 | 24.82 | qfq | 11,192,265 | 273,848,102 | 1.76% |
| 2024-12-23 | 26.49 | 26.58 | 24.40 | 24.40 | 24.39 | qfq | 14,795,900 | 373,108,384 | -7.15% |
| 2024-12-20 | 25.90 | 26.49 | 25.85 | 26.28 | 26.27 | qfq | 10,350,977 | 271,699,067 | 1.47% |
| 2024-12-19 | 25.85 | 26.77 | 25.36 | 25.90 | 25.89 | qfq | 11,912,218 | 309,214,588 | -1.45% |
| 2024-12-18 | 27.26 | 27.45 | 25.58 | 26.28 | 26.27 | qfq | 14,347,731 | 380,174,941 | -3.74% |
| 2024-12-17 | 28.76 | 28.87 | 27.27 | 27.30 | 27.29 | qfq | 16,687,555 | 464,651,784 | -5.08% |
| 2024-12-16 | 27.50 | 29.53 | 27.40 | 28.76 | 28.75 | qfq | 26,151,839 | 749,106,016 | 3.30% |
| 2024-12-13 | 27.15 | 28.50 | 26.60 | 27.84 | 27.83 | qfq | 30,347,941 | 847,882,974 | 1.79% |
| 2024-12-12 | 27.19 | 27.48 | 26.30 | 27.35 | 27.34 | qfq | 18,871,529 | 510,171,624 | 0.37% |
| 2024-12-11 | 27.22 | 27.99 | 27.03 | 27.25 | 27.24 | qfq | 15,926,467 | 434,844,745 | -1.09% |
| 2024-12-10 | 28.50 | 28.78 | 27.28 | 27.55 | 27.54 | qfq | 23,996,800 | 674,736,688 | -0.04% |
| 2024-12-09 | 28.00 | 28.12 | 27.21 | 27.56 | 27.55 | qfq | 16,689,292 | 461,985,864 | -2.37% |
| 2024-12-06 | 28.02 | 28.66 | 27.10 | 28.23 | 28.22 | qfq | 24,489,100 | 682,157,923 | -0.32% |
| 2024-12-05 | 28.00 | 28.62 | 27.51 | 28.32 | 28.31 | qfq | 20,698,500 | 582,479,535 | 0.71% |
| 2024-12-04 | 28.75 | 29.38 | 27.94 | 28.12 | 28.11 | qfq | 21,214,851 | 602,753,785 | -3.50% |
| 2024-12-03 | 30.00 | 30.68 | 28.90 | 29.14 | 29.13 | qfq | 31,683,916 | 933,595,541 | -4.05% |
| 2024-12-02 | 29.00 | 31.55 | 28.65 | 30.37 | 30.36 | qfq | 49,770,046 | 1,482,542,901 | 4.80% |
| 2024-11-29 | 27.99 | 29.00 | 26.70 | 28.98 | 28.97 | qfq | 44,060,720 | 1,230,806,812 | 3.50% |
| 2024-11-28 | 28.36 | 30.40 | 27.95 | 28.00 | 27.99 | qfq | 46,569,751 | 1,350,052,987 | -1.51% |
| 2024-11-27 | 28.75 | 29.01 | 26.09 | 28.43 | 28.42 | qfq | 49,928,990 | 1,362,312,092 | -2.67% |
| 2024-11-26 | 28.88 | 31.67 | 28.60 | 29.21 | 29.20 | qfq | 83,603,538 | 2,520,491,320 | 3.29% |
| 2024-11-25 | 23.58 | 28.28 | 23.58 | 28.28 | 28.27 | qfq | 57,664,319 | 1,563,436,102 | 19.98% |
| 2024-11-22 | 25.04 | 25.18 | 23.52 | 23.57 | 23.56 | qfq | 20,053,396 | 490,668,431 | -6.80% |
| 2024-11-21 | 24.80 | 26.13 | 24.55 | 25.29 | 25.28 | qfq | 21,760,088 | 553,149,320 | 1.61% |
| 2024-11-20 | 23.92 | 25.12 | 23.78 | 24.89 | 24.88 | qfq | 18,820,318 | 464,430,162 | 3.11% |
| 2024-11-19 | 23.20 | 24.17 | 22.73 | 24.14 | 24.13 | qfq | 16,662,433 | 390,184,570 | 4.73% |
| 2024-11-18 | 25.03 | 25.70 | 22.80 | 23.05 | 23.04 | qfq | 21,415,424 | 513,031,423 | -6.94% |
| 2024-11-15 | 25.19 | 26.19 | 24.74 | 24.77 | 24.76 | qfq | 27,644,441 | 699,609,906 | -6.00% |
| 2024-11-14 | 28.12 | 29.80 | 26.34 | 26.35 | 26.34 | qfq | 44,997,010 | 1,265,161,722 | -2.80% |
| 2024-11-13 | 25.02 | 27.11 | 25.02 | 27.11 | 27.10 | qfq | 35,632,132 | 939,937,532 | 6.02% |
| 2024-11-12 | 26.50 | 26.70 | 25.22 | 25.57 | 25.56 | qfq | 25,663,992 | 664,018,304 | -1.99% |
| 2024-11-11 | 25.00 | 26.30 | 24.55 | 26.09 | 26.08 | qfq | 26,011,060 | 673,971,580 | 3.74% |
| 2024-11-08 | 25.00 | 26.30 | 25.00 | 25.15 | 25.14 | qfq | 23,180,083 | 595,781,343 | 1.41% |
| 2024-11-07 | 24.65 | 25.30 | 24.50 | 24.80 | 24.79 | qfq | 18,646,300 | 463,513,627 | 0.81% |
| 2024-11-06 | 24.20 | 25.85 | 24.03 | 24.60 | 24.59 | qfq | 25,652,012 | 642,169,699 | 2.71% |
| 2024-11-05 | 22.90 | 24.30 | 22.74 | 23.95 | 23.94 | qfq | 16,754,190 | 397,638,425 | 4.81% |
| 2024-11-04 | 22.38 | 23.06 | 22.11 | 22.85 | 22.84 | qfq | 9,991,900 | 227,091,706 | 2.47% |
| 2024-11-01 | 23.50 | 24.10 | 22.10 | 22.30 | 22.29 | qfq | 17,006,949 | 389,304,821 | -6.38% |
| 2024-10-31 | 23.49 | 23.97 | 23.15 | 23.82 | 23.81 | qfq | 15,083,024 | 356,333,548 | 2.50% |
| 2024-10-30 | 23.80 | 23.89 | 22.80 | 23.24 | 23.23 | qfq | 17,844,114 | 415,571,076 | -3.45% |
| 2024-10-29 | 25.39 | 25.54 | 23.99 | 24.07 | 24.06 | qfq | 20,609,366 | 505,034,540 | -4.67% |
| 2024-10-28 | 24.50 | 25.39 | 24.27 | 25.25 | 25.24 | qfq | 17,639,712 | 439,867,384 | 1.04% |
| 2024-10-25 | 25.42 | 26.42 | 24.97 | 24.99 | 24.98 | qfq | 25,561,195 | 656,627,673 | -0.32% |
| 2024-10-24 | 26.64 | 26.96 | 25.02 | 25.07 | 25.06 | qfq | 26,665,737 | 686,383,318 | -8.74% |
| 2024-10-23 | 25.22 | 28.56 | 24.69 | 27.47 | 27.46 | qfq | 43,104,492 | 1,135,070,203 | 9.27% |
| 2024-10-22 | 24.08 | 25.24 | 23.86 | 25.14 | 25.13 | qfq | 27,074,805 | 670,352,818 | 3.08% |
| 2024-10-21 | 24.00 | 25.09 | 23.61 | 24.39 | 24.38 | qfq | 29,498,550 | 720,395,851 | -0.81% |
| 2024-10-18 | 23.01 | 25.48 | 23.01 | 24.59 | 24.58 | qfq | 23,710,827 | 573,385,026 | 5.13% |
| 2024-10-17 | 23.58 | 24.27 | 23.33 | 23.39 | 23.38 | qfq | 16,755,011 | 398,460,736 | 0.69% |
| 2024-10-16 | 23.25 | 24.00 | 22.91 | 23.23 | 23.22 | qfq | 19,057,279 | 446,269,042 | -4.13% |
| 2024-10-15 | 24.27 | 26.19 | 23.65 | 24.23 | 24.22 | qfq | 27,035,629 | 670,873,098 | -1.06% |
| 2024-10-14 | 23.80 | 24.52 | 23.07 | 24.49 | 24.48 | qfq | 22,347,064 | 533,440,039 | 5.06% |
| 2024-10-11 | 25.00 | 25.50 | 22.55 | 23.31 | 23.30 | qfq | 28,806,526 | 682,762,952 | -10.89% |
| 2024-10-10 | 25.40 | 27.86 | 25.00 | 26.16 | 26.15 | qfq | 35,351,094 | 938,210,365 | 5.78% |
| 2024-10-09 | 27.01 | 29.65 | 24.69 | 24.73 | 24.72 | qfq | 41,660,424 | 1,136,787,095 | -15.19% |
| 2024-10-08 | 29.16 | 29.16 | 26.66 | 29.16 | 29.15 | qfq | 38,041,963 | 1,077,615,743 | 20.00% |
| 2024-09-30 | 22.50 | 24.30 | 21.21 | 24.30 | 24.29 | qfq | 42,679,399 | 975,739,461 | 20.00% |
| 2024-09-27 | 17.99 | 20.48 | 17.99 | 20.25 | 20.24 | qfq | 40,144,878 | 780,430,045 | 14.67% |
| 2024-09-26 | 17.29 | 17.70 | 17.02 | 17.66 | 17.65 | qfq | 23,509,057 | 408,360,017 | 2.02% |
| 2024-09-25 | 16.33 | 17.81 | 16.33 | 17.31 | 17.30 | qfq | 32,518,222 | 555,426,090 | 6.52% |
| 2024-09-24 | 15.47 | 16.26 | 15.22 | 16.25 | 16.24 | qfq | 23,908,634 | 378,004,715 | 6.42% |
| 2024-09-23 | 15.24 | 15.64 | 15.15 | 15.27 | 15.27 | qfq | 11,010,288 | 169,475,937 | 0.13% |
| 2024-09-20 | 15.68 | 15.85 | 15.18 | 15.25 | 15.25 | qfq | 12,748,727 | 196,848,244 | -2.74% |
| 2024-09-19 | 15.49 | 15.79 | 15.15 | 15.68 | 15.67 | qfq | 12,975,483 | 201,505,412 | 1.88% |
| 2024-09-18 | 15.67 | 15.79 | 15.02 | 15.39 | 15.39 | qfq | 14,118,265 | 216,142,526 | -3.75% |
| 2024-09-13 | 17.20 | 17.34 | 15.91 | 15.99 | 15.98 | qfq | 21,602,934 | 352,852,080 | -6.87% |
| 2024-09-12 | 17.28 | 17.60 | 17.01 | 17.17 | 17.16 | qfq | 21,691,151 | 374,256,619 | -1.89% |
| 2024-09-11 | 16.47 | 17.64 | 16.38 | 17.50 | 17.49 | qfq | 31,609,432 | 546,031,831 | 6.84% |
| 2024-09-10 | 16.70 | 16.70 | 15.99 | 16.38 | 16.37 | qfq | 16,791,448 | 272,619,909 | -1.92% |
| 2024-09-09 | 16.37 | 16.98 | 16.25 | 16.70 | 16.69 | qfq | 16,063,468 | 267,441,409 | 0.66% |
| 2024-09-06 | 17.18 | 17.60 | 16.53 | 16.59 | 16.58 | qfq | 25,129,355 | 429,191,546 | -4.05% |
| 2024-09-05 | 18.59 | 18.59 | 17.09 | 17.29 | 17.28 | qfq | 35,641,054 | 625,977,894 | -6.99% |
| 2024-09-04 | 17.65 | 19.13 | 17.65 | 18.59 | 18.58 | qfq | 42,797,566 | 792,470,367 | 3.34% |
| 2024-09-03 | 17.05 | 18.46 | 17.05 | 17.99 | 17.98 | qfq | 41,255,064 | 733,345,261 | 3.39% |
| 2024-09-02 | 16.86 | 18.25 | 16.60 | 17.40 | 17.39 | qfq | 42,954,808 | 743,434,987 | 5.14% |
| 2024-08-30 | 16.12 | 16.95 | 15.98 | 16.55 | 16.54 | qfq | 34,196,682 | 563,021,977 | -0.18% |
| 2024-08-29 | 15.70 | 17.17 | 15.65 | 16.58 | 16.57 | qfq | 33,295,168 | 550,999,023 | 4.67% |
| 2024-08-28 | 16.19 | 16.30 | 15.61 | 15.84 | 15.83 | qfq | 23,007,300 | 364,626,736 | -3.94% |
| 2024-08-27 | 17.00 | 17.26 | 16.20 | 16.49 | 16.48 | qfq | 32,271,577 | 538,002,516 | -6.84% |
| 2024-08-26 | 15.84 | 18.53 | 15.84 | 17.70 | 17.69 | qfq | 48,733,434 | 845,983,204 | 10.76% |
| 2024-08-23 | 17.56 | 17.80 | 15.71 | 15.98 | 15.97 | qfq | 45,511,650 | 748,025,656 | -10.43% |
| 2024-08-22 | 14.82 | 17.84 | 14.69 | 17.84 | 17.83 | qfq | 46,549,367 | 781,982,617 | 19.97% |
| 2024-08-21 | 13.88 | 15.70 | 13.82 | 14.87 | 14.87 | qfq | 29,371,641 | 433,185,034 | 6.52% |
| 2024-08-20 | 13.90 | 14.30 | 13.79 | 13.96 | 13.96 | qfq | 14,521,328 | 204,306,966 | 0.22% |
| 2024-08-19 | 14.19 | 14.32 | 13.90 | 13.93 | 13.93 | qfq | 11,546,800 | 162,594,790 | -1.97% |
| 2024-08-16 | 14.51 | 14.58 | 14.18 | 14.21 | 14.21 | qfq | 13,795,184 | 198,012,328 | -2.54% |
| 2024-08-15 | 14.70 | 14.89 | 14.41 | 14.58 | 14.58 | qfq | 16,513,382 | 241,614,825 | -1.15% |
| 2024-08-14 | 14.80 | 15.04 | 14.70 | 14.75 | 14.75 | qfq | 14,862,515 | 220,184,638 | -1.60% |
| 2024-08-13 | 14.37 | 15.20 | 14.27 | 14.99 | 14.99 | qfq | 25,495,420 | 375,426,220 | 2.25% |
| 2024-08-12 | 16.30 | 16.33 | 14.26 | 14.66 | 14.66 | qfq | 39,348,357 | 580,366,283 | -16.23% |
| 2024-08-09 | 21.52 | 21.85 | 17.50 | 17.50 | 17.49 | qfq | 27,189,999 | 488,657,179 | -19.98% |
| 2024-08-08 | 22.50 | 22.58 | 21.80 | 21.87 | 21.86 | qfq | 3,157,016 | 69,592,490 | -3.23% |
| 2024-08-07 | 23.02 | 23.22 | 22.55 | 22.60 | 22.59 | qfq | 2,213,559 | 50,701,514 | -2.29% |
| 2024-08-06 | 23.05 | 23.53 | 22.86 | 23.13 | 23.12 | qfq | 2,154,917 | 49,882,736 | 2.12% |
| 2024-08-05 | 23.65 | 24.10 | 22.65 | 22.65 | 22.64 | qfq | 2,753,528 | 64,431,682 | -4.99% |
| 2024-08-02 | 24.16 | 24.60 | 23.80 | 23.84 | 23.83 | qfq | 1,925,647 | 46,606,877 | -2.17% |
| 2024-08-01 | 24.40 | 24.85 | 24.24 | 24.37 | 24.36 | qfq | 2,373,300 | 58,150,546 | -0.25% |
| 2024-07-31 | 23.73 | 24.45 | 23.45 | 24.43 | 24.42 | qfq | 2,854,962 | 69,015,572 | 3.39% |
| 2024-07-30 | 23.33 | 23.89 | 23.22 | 23.63 | 23.62 | qfq | 1,501,614 | 35,315,409 | -0.04% |
| 2024-07-29 | 24.01 | 24.13 | 23.48 | 23.64 | 23.63 | qfq | 1,714,977 | 40,570,372 | -1.58% |
| 2024-07-26 | 23.75 | 24.24 | 23.75 | 24.02 | 24.01 | qfq | 1,740,562 | 41,893,527 | 1.01% |
| 2024-07-25 | 23.12 | 24.14 | 23.05 | 23.78 | 23.77 | qfq | 2,052,700 | 48,698,660 | 1.54% |
| 2024-07-24 | 24.00 | 24.40 | 23.38 | 23.42 | 23.41 | qfq | 2,780,937 | 66,099,869 | -3.22% |
| 2024-07-23 | 24.99 | 25.06 | 24.17 | 24.20 | 24.19 | qfq | 1,679,965 | 41,292,951 | -3.16% |
| 2024-07-22 | 24.73 | 25.16 | 24.73 | 24.99 | 24.98 | qfq | 1,928,567 | 48,070,315 | 0.85% |
| 2024-07-19 | 24.80 | 24.97 | 24.30 | 24.78 | 24.77 | qfq | 2,022,299 | 49,959,797 | 1.14% |
| 2024-07-18 | 24.53 | 24.76 | 24.04 | 24.50 | 24.49 | qfq | 2,112,224 | 51,432,093 | -0.73% |
| 2024-07-17 | 24.99 | 25.09 | 24.61 | 24.68 | 24.67 | qfq | 1,875,934 | 46,585,569 | -0.80% |
| 2024-07-16 | 24.76 | 25.04 | 24.51 | 24.88 | 24.87 | qfq | 1,316,916 | 32,712,816 | 0.53% |
| 2024-07-15 | 25.30 | 25.30 | 24.66 | 24.75 | 24.74 | qfq | 1,749,300 | 43,481,037 | -2.02% |
| 2024-07-12 | 25.46 | 25.69 | 25.23 | 25.26 | 25.25 | qfq | 1,842,873 | 46,797,228 | -0.79% |
| 2024-07-11 | 24.70 | 25.49 | 24.52 | 25.46 | 25.45 | qfq | 3,315,244 | 83,668,446 | 4.30% |
| 2024-07-10 | 24.20 | 24.95 | 24.20 | 24.41 | 24.40 | qfq | 2,021,373 | 49,756,572 | -0.65% |
| 2024-07-09 | 24.28 | 24.62 | 23.74 | 24.57 | 24.56 | qfq | 2,872,373 | 69,522,653 | 0.70% |
| 2024-07-08 | 25.75 | 25.90 | 23.92 | 24.40 | 24.39 | qfq | 3,869,936 | 95,722,924 | -6.51% |
| 2024-07-05 | 25.82 | 26.60 | 25.66 | 26.10 | 26.09 | qfq | 2,985,722 | 77,613,577 | -2.68% |
| 2024-07-04 | 26.70 | 27.46 | 26.32 | 26.82 | 26.81 | qfq | 5,247,749 | 140,915,730 | 2.52% |
| 2024-07-03 | 25.92 | 26.27 | 25.58 | 26.16 | 26.15 | qfq | 1,782,232 | 46,251,513 | 0.89% |
| 2024-07-02 | 25.97 | 26.26 | 25.73 | 25.93 | 25.92 | qfq | 1,512,658 | 39,310,696 | -0.15% |
| 2024-07-01 | 25.97 | 26.23 | 25.38 | 25.97 | 25.96 | qfq | 1,646,367 | 42,458,107 | 0.43% |
| 2024-06-28 | 25.63 | 26.36 | 25.63 | 25.86 | 25.85 | qfq | 1,869,715 | 48,711,948 | -0.23% |
| 2024-06-27 | 26.45 | 26.70 | 25.84 | 25.92 | 25.91 | qfq | 2,101,583 | 55,253,794 | -2.88% |
| 2024-06-26 | 25.46 | 26.73 | 24.92 | 26.69 | 26.68 | qfq | 3,666,906 | 95,317,034 | 3.37% |
| 2024-06-25 | 25.57 | 26.50 | 25.50 | 25.82 | 25.81 | qfq | 2,651,915 | 68,768,315 | 1.18% |
| 2024-06-24 | 26.88 | 26.88 | 25.48 | 25.52 | 25.51 | qfq | 2,701,760 | 70,500,256 | -5.80% |
| 2024-06-21 | 27.88 | 28.18 | 27.02 | 27.09 | 27.08 | qfq | 2,455,977 | 67,043,861 | -2.55% |
| 2024-06-20 | 28.85 | 29.00 | 27.80 | 27.80 | 27.77 | qfq | 2,625,464 | 74,254,853 | -3.67% |
| 2024-06-19 | 29.59 | 29.73 | 28.84 | 28.86 | 28.82 | qfq | 2,905,015 | 84,610,820 | -2.89% |
| 2024-06-18 | 29.60 | 29.94 | 29.50 | 29.72 | 29.68 | qfq | 2,779,755 | 82,573,765 | -0.34% |
| 2024-06-17 | 28.83 | 30.26 | 28.78 | 29.82 | 29.78 | qfq | 4,759,654 | 141,857,484 | 1.81% |
| 2024-06-14 | 29.01 | 29.98 | 29.01 | 29.29 | 29.25 | qfq | 4,993,221 | 147,887,902 | -0.03% |
| 2024-06-13 | 30.00 | 30.20 | 29.18 | 29.30 | 29.26 | qfq | 4,165,855 | 123,201,291 | 0.10% |
| 2024-06-12 | 28.41 | 29.28 | 28.25 | 29.27 | 29.23 | qfq | 3,101,862 | 89,964,872 | 2.34% |
| 2024-06-11 | 28.24 | 28.73 | 27.76 | 28.60 | 28.57 | qfq | 2,233,863 | 63,309,171 | 0.67% |
| 2024-06-07 | 27.79 | 29.00 | 27.70 | 28.41 | 28.38 | qfq | 2,662,858 | 75,252,029 | 2.56% |
| 2024-06-06 | 29.00 | 29.35 | 27.58 | 27.70 | 27.67 | qfq | 3,431,444 | 97,325,995 | -4.97% |
| 2024-06-05 | 28.70 | 29.37 | 28.40 | 29.15 | 29.11 | qfq | 3,276,083 | 94,766,215 | 0.93% |
| 2024-06-04 | 28.43 | 28.92 | 27.38 | 28.88 | 28.84 | qfq | 3,318,012 | 94,291,701 | 1.30% |
| 2024-06-03 | 29.25 | 29.25 | 28.16 | 28.51 | 28.48 | qfq | 3,130,783 | 89,789,344 | -2.16% |
| 2024-05-31 | 29.22 | 29.35 | 29.05 | 29.14 | 29.10 | qfq | 2,287,516 | 66,769,660 | 0.03% |
| 2024-05-30 | 29.66 | 29.66 | 29.04 | 29.13 | 29.09 | qfq | 2,846,316 | 83,207,734 | -1.82% |
| 2024-05-29 | 29.08 | 29.98 | 29.08 | 29.67 | 29.63 | qfq | 3,485,526 | 103,250,372 | 1.54% |
| 2024-05-28 | 29.97 | 29.97 | 29.05 | 29.22 | 29.18 | qfq | 3,164,467 | 93,130,883 | -2.50% |
| 2024-05-27 | 30.00 | 30.25 | 29.53 | 29.97 | 29.93 | qfq | 2,705,351 | 80,673,907 | 1.28% |
| 2024-05-24 | 30.52 | 30.81 | 29.51 | 29.59 | 29.55 | qfq | 4,617,468 | 138,799,559 | -3.87% |
| 2024-05-23 | 30.24 | 32.14 | 29.85 | 30.78 | 30.74 | qfq | 7,630,454 | 234,815,340 | -1.16% |
| 2024-05-22 | 30.41 | 32.30 | 30.23 | 31.14 | 31.10 | qfq | 8,644,035 | 270,399,546 | 4.57% |
| 2024-05-21 | 30.26 | 30.27 | 29.24 | 29.78 | 29.74 | qfq | 2,982,496 | 88,205,288 | -0.83% |
| 2024-05-20 | 29.96 | 30.32 | 29.86 | 30.03 | 29.99 | qfq | 2,609,500 | 78,437,497 | 0.37% |
| 2024-05-17 | 29.41 | 29.92 | 29.36 | 29.92 | 29.88 | qfq | 2,662,013 | 79,129,032 | 1.56% |
| 2024-05-16 | 29.49 | 29.89 | 29.33 | 29.46 | 29.42 | qfq | 2,479,749 | 73,336,648 | -0.44% |
| 2024-05-15 | 29.96 | 30.27 | 29.34 | 29.59 | 29.55 | qfq | 2,815,309 | 84,073,904 | -1.20% |
| 2024-05-14 | 30.20 | 30.43 | 29.72 | 29.95 | 29.91 | qfq | 2,722,874 | 81,761,307 | 0.13% |
| 2024-05-13 | 30.48 | 30.50 | 29.62 | 29.91 | 29.87 | qfq | 4,680,598 | 140,261,152 | -4.62% |
| 2024-05-10 | 32.09 | 32.60 | 31.13 | 31.36 | 31.32 | qfq | 6,758,640 | 214,734,532 | -3.51% |
| 2024-05-09 | 31.94 | 33.40 | 31.94 | 32.50 | 32.46 | qfq | 9,721,609 | 317,963,223 | 4.60% |
| 2024-05-08 | 31.59 | 32.03 | 30.90 | 31.07 | 31.03 | qfq | 4,625,269 | 145,746,007 | -2.33% |
| 2024-05-07 | 31.96 | 32.15 | 31.46 | 31.81 | 31.77 | qfq | 4,107,368 | 130,159,846 | -0.22% |
| 2024-05-06 | 30.80 | 32.17 | 30.80 | 31.88 | 31.84 | qfq | 6,734,376 | 212,089,643 | 4.52% |
| 2024-04-30 | 30.87 | 31.36 | 30.33 | 30.50 | 30.46 | qfq | 4,257,159 | 130,684,336 | -1.99% |
| 2024-04-29 | 29.62 | 31.43 | 29.62 | 31.12 | 31.08 | qfq | 7,835,295 | 242,842,481 | 5.10% |
| 2024-04-26 | 29.19 | 29.99 | 28.98 | 29.61 | 29.57 | qfq | 4,527,037 | 133,466,814 | 0.41% |
| 2024-04-25 | 29.45 | 30.19 | 28.70 | 29.49 | 29.45 | qfq | 4,418,673 | 130,678,290 | -1.44% |
| 2024-04-24 | 30.03 | 30.03 | 29.20 | 29.92 | 29.88 | qfq | 4,080,315 | 121,171,556 | -0.40% |
| 2024-04-23 | 29.68 | 30.43 | 29.43 | 30.04 | 30.00 | qfq | 4,068,855 | 121,923,541 | 0.67% |
| 2024-04-22 | 29.42 | 30.16 | 28.53 | 29.84 | 29.80 | qfq | 4,192,988 | 123,966,103 | 0.44% |
| 2024-04-19 | 30.84 | 30.88 | 29.47 | 29.71 | 29.67 | qfq | 5,317,730 | 159,199,655 | -3.82% |
| 2024-04-18 | 31.36 | 31.64 | 30.01 | 30.89 | 30.85 | qfq | 6,995,749 | 216,326,762 | -0.64% |
| 2024-04-17 | 29.50 | 31.50 | 29.50 | 31.09 | 31.05 | qfq | 8,720,794 | 269,338,050 | 7.35% |
| 2024-04-16 | 33.50 | 34.10 | 28.88 | 28.96 | 28.92 | qfq | 13,710,761 | 425,745,030 | -17.38% |
| 2024-04-15 | 32.20 | 38.65 | 32.01 | 35.05 | 35.01 | qfq | 16,948,864 | 608,819,509 | 8.68% |
| 2024-04-12 | 34.38 | 34.96 | 31.98 | 32.25 | 32.21 | qfq | 8,518,133 | 282,386,640 | -6.14% |
| 2024-04-11 | 34.97 | 35.36 | 34.00 | 34.36 | 34.32 | qfq | 9,759,161 | 337,977,407 | -4.53% |
| 2024-04-10 | 35.10 | 37.17 | 33.90 | 35.99 | 35.95 | qfq | 15,635,628 | 559,230,626 | 2.59% |
| 2024-04-09 | 32.49 | 35.27 | 32.38 | 35.08 | 35.04 | qfq | 13,583,100 | 468,620,464 | 8.00% |
| 2024-04-08 | 31.52 | 33.84 | 31.43 | 32.48 | 32.44 | qfq | 5,246,136 | 171,569,414 | 1.98% |
| 2024-04-03 | 32.60 | 33.11 | 31.71 | 31.85 | 31.81 | qfq | 4,476,412 | 144,794,632 | -2.60% |
| 2024-04-02 | 32.42 | 33.18 | 32.20 | 32.70 | 32.66 | qfq | 5,580,141 | 182,649,224 | 0.93% |
| 2024-04-01 | 31.81 | 32.75 | 31.81 | 32.40 | 32.36 | qfq | 3,914,966 | 126,809,121 | 2.50% |
| 2024-03-29 | 31.36 | 32.26 | 31.29 | 31.61 | 31.57 | qfq | 3,267,381 | 103,769,120 | 1.05% |
| 2024-03-28 | 30.75 | 31.84 | 30.75 | 31.28 | 31.24 | qfq | 4,040,413 | 126,656,572 | 1.76% |
| 2024-03-27 | 32.85 | 33.20 | 30.54 | 30.74 | 30.70 | qfq | 5,903,142 | 187,825,617 | -8.16% |
| 2024-03-26 | 32.72 | 33.94 | 32.70 | 33.47 | 33.43 | qfq | 7,403,245 | 246,820,534 | 4.37% |
| 2024-03-25 | 33.08 | 33.25 | 31.85 | 32.07 | 32.03 | qfq | 4,078,545 | 132,730,486 | -3.40% |
| 2024-03-22 | 34.05 | 34.36 | 32.88 | 33.20 | 33.16 | qfq | 5,591,283 | 186,454,726 | -2.98% |
| 2024-03-21 | 35.08 | 35.10 | 33.81 | 34.22 | 34.18 | qfq | 5,304,324 | 182,118,832 | -2.23% |
| 2024-03-20 | 34.85 | 35.19 | 34.50 | 35.00 | 34.96 | qfq | 5,051,803 | 175,695,254 | 0.00% |
| 2024-03-19 | 35.58 | 36.17 | 35.00 | 35.00 | 34.96 | qfq | 6,635,197 | 235,925,175 | -1.93% |
| 2024-03-18 | 35.28 | 36.50 | 35.25 | 35.69 | 35.65 | qfq | 7,474,237 | 267,674,094 | 1.13% |
| 2024-03-15 | 34.48 | 35.69 | 33.95 | 35.29 | 35.25 | qfq | 7,220,723 | 252,620,917 | 2.89% |
| 2024-03-14 | 35.21 | 35.39 | 33.88 | 34.30 | 34.26 | qfq | 6,424,326 | 222,472,060 | -2.53% |
| 2024-03-13 | 35.91 | 36.23 | 34.90 | 35.19 | 35.15 | qfq | 9,112,864 | 321,585,812 | -2.82% |
| 2024-03-12 | 36.60 | 37.06 | 35.81 | 36.21 | 36.17 | qfq | 11,832,339 | 428,814,041 | -1.42% |
| 2024-03-11 | 33.91 | 39.12 | 33.90 | 36.73 | 36.69 | qfq | 17,878,637 | 651,708,417 | 7.52% |
| 2024-03-08 | 35.04 | 35.51 | 33.45 | 34.16 | 34.12 | qfq | 12,182,177 | 419,007,107 | -6.41% |
| 2024-03-07 | 33.58 | 38.03 | 32.76 | 36.50 | 36.46 | qfq | 18,489,528 | 650,932,443 | 8.31% |
| 2024-03-06 | 31.61 | 34.17 | 31.11 | 33.70 | 33.66 | qfq | 10,320,325 | 342,889,582 | 6.41% |
| 2024-03-05 | 32.07 | 32.41 | 31.40 | 31.67 | 31.63 | qfq | 4,011,859 | 127,833,053 | -2.85% |
| 2024-03-04 | 33.16 | 33.42 | 32.26 | 32.60 | 32.56 | qfq | 3,779,036 | 123,679,769 | -1.69% |
| 2024-03-01 | 33.08 | 33.53 | 32.60 | 33.16 | 33.12 | qfq | 5,420,102 | 179,074,030 | 0.55% |
| 2024-02-29 | 31.49 | 33.20 | 31.08 | 32.98 | 32.94 | qfq | 7,474,185 | 242,161,655 | 4.70% |
| 2024-02-28 | 34.72 | 35.70 | 31.50 | 31.50 | 31.46 | qfq | 12,150,026 | 410,937,431 | -7.76% |
| 2024-02-27 | 32.50 | 34.17 | 32.08 | 34.15 | 34.11 | qfq | 9,250,155 | 309,054,781 | 3.86% |
| 2024-02-26 | 32.50 | 34.63 | 31.89 | 32.88 | 32.84 | qfq | 10,454,371 | 344,649,970 | 1.89% |
| 2024-02-23 | 31.19 | 32.60 | 30.92 | 32.27 | 32.23 | qfq | 7,771,274 | 246,679,597 | 3.46% |
| 2024-02-22 | 30.13 | 31.29 | 30.10 | 31.19 | 31.15 | qfq | 6,346,328 | 195,911,597 | 1.40% |
| 2024-02-21 | 29.86 | 31.78 | 29.29 | 30.76 | 30.72 | qfq | 9,196,881 | 284,664,600 | 2.98% |
| 2024-02-20 | 29.20 | 29.93 | 28.51 | 29.87 | 29.83 | qfq | 6,594,393 | 194,044,235 | 2.29% |
| 2024-02-19 | 28.05 | 29.26 | 28.02 | 29.20 | 29.16 | qfq | 8,119,461 | 234,088,831 | 2.56% |
| 2024-02-08 | 28.31 | 28.50 | 26.06 | 28.47 | 28.44 | qfq | 7,828,277 | 213,820,739 | 3.23% |
| 2024-02-07 | 27.82 | 29.61 | 27.43 | 27.58 | 27.55 | qfq | 6,192,992 | 177,094,341 | -0.83% |
| 2024-02-06 | 26.00 | 28.46 | 25.00 | 27.81 | 27.78 | qfq | 4,879,489 | 131,105,757 | 5.94% |
| 2024-02-05 | 28.71 | 28.71 | 25.66 | 26.25 | 26.22 | qfq | 5,122,835 | 137,159,990 | -8.54% |
| 2024-02-02 | 30.18 | 30.88 | 27.68 | 28.70 | 28.67 | qfq | 4,243,732 | 124,330,011 | -4.90% |
| 2024-02-01 | 30.80 | 31.10 | 29.62 | 30.18 | 30.14 | qfq | 3,217,353 | 97,839,346 | -1.34% |
| 2024-01-31 | 32.35 | 33.07 | 30.59 | 30.59 | 30.55 | qfq | 3,231,747 | 101,936,020 | -5.44% |
| 2024-01-30 | 32.93 | 33.75 | 32.27 | 32.35 | 32.31 | qfq | 2,685,502 | 88,522,458 | -4.29% |
| 2024-01-29 | 35.00 | 35.58 | 33.77 | 33.80 | 33.76 | qfq | 3,342,160 | 115,614,528 | -1.86% |
| 2024-01-26 | 34.51 | 35.13 | 34.31 | 34.44 | 34.40 | qfq | 2,871,054 | 99,701,921 | -0.58% |
| 2024-01-25 | 33.76 | 34.83 | 33.51 | 34.64 | 34.60 | qfq | 3,946,734 | 135,490,081 | 2.76% |
| 2024-01-24 | 33.70 | 34.28 | 32.55 | 33.71 | 33.67 | qfq | 3,324,139 | 110,731,602 | -0.06% |
| 2024-01-23 | 33.00 | 34.30 | 32.91 | 33.73 | 33.69 | qfq | 2,958,898 | 99,774,033 | 0.78% |
| 2024-01-22 | 35.88 | 35.88 | 32.80 | 33.47 | 33.43 | qfq | 4,089,777 | 140,284,384 | -6.09% |
| 2024-01-19 | 36.37 | 37.21 | 35.64 | 35.64 | 35.60 | qfq | 2,984,433 | 108,406,879 | -2.06% |
| 2024-01-18 | 36.40 | 37.10 | 35.50 | 36.39 | 36.35 | qfq | 3,623,792 | 131,010,127 | -1.28% |
| 2024-01-17 | 38.50 | 38.58 | 36.86 | 36.86 | 36.82 | qfq | 3,015,963 | 113,062,891 | -3.46% |
| 2024-01-16 | 38.30 | 38.80 | 37.62 | 38.18 | 38.13 | qfq | 3,281,298 | 124,916,865 | -0.70% |
| 2024-01-15 | 38.99 | 39.50 | 38.30 | 38.45 | 38.40 | qfq | 3,647,179 | 141,007,890 | 0.34% |
| 2024-01-12 | 38.90 | 39.40 | 38.30 | 38.32 | 38.27 | qfq | 3,535,918 | 136,915,778 | -1.59% |
| 2024-01-11 | 37.37 | 39.20 | 37.01 | 38.94 | 38.89 | qfq | 6,127,784 | 235,098,547 | 4.99% |
| 2024-01-10 | 37.75 | 38.09 | 36.67 | 37.09 | 37.04 | qfq | 3,400,554 | 126,902,544 | -1.72% |
| 2024-01-09 | 38.50 | 39.18 | 37.23 | 37.74 | 37.69 | qfq | 4,233,915 | 162,002,347 | -2.08% |
| 2024-01-08 | 39.11 | 39.99 | 38.50 | 38.54 | 38.49 | qfq | 2,987,319 | 116,629,975 | -2.23% |
| 2024-01-05 | 39.91 | 40.80 | 39.18 | 39.42 | 39.37 | qfq | 3,686,549 | 147,710,274 | -0.61% |
| 2024-01-04 | 40.76 | 40.88 | 39.40 | 39.66 | 39.61 | qfq | 3,383,728 | 134,618,102 | -2.96% |
| 2024-01-03 | 41.50 | 41.58 | 40.36 | 40.87 | 40.82 | qfq | 3,591,528 | 146,671,453 | -1.68% |
| 2024-01-02 | 42.45 | 42.45 | 41.38 | 41.57 | 41.52 | qfq | 3,530,118 | 147,754,946 | -1.38% |
| 2023-12-29 | 42.27 | 42.80 | 42.06 | 42.15 | 42.10 | qfq | 5,027,700 | 212,531,189 | -0.89% |
| 2023-12-28 | 40.80 | 43.02 | 40.80 | 42.53 | 42.48 | qfq | 7,664,040 | 324,422,554 | 3.53% |
| 2023-12-27 | 42.03 | 42.86 | 40.75 | 41.08 | 41.03 | qfq | 4,531,871 | 187,404,925 | -3.48% |
| 2023-12-26 | 41.70 | 42.98 | 41.70 | 42.56 | 42.51 | qfq | 4,220,105 | 178,797,513 | 1.21% |
| 2023-12-25 | 41.29 | 43.18 | 41.12 | 42.05 | 42.00 | qfq | 4,001,205 | 168,828,804 | -0.12% |
| 2023-12-22 | 41.38 | 43.91 | 40.15 | 42.10 | 42.05 | qfq | 7,129,937 | 298,789,563 | 1.47% |
| 2023-12-21 | 42.92 | 42.92 | 39.98 | 41.49 | 41.44 | qfq | 6,180,077 | 254,520,872 | -3.80% |
| 2023-12-20 | 43.29 | 43.70 | 43.03 | 43.13 | 43.08 | qfq | 2,782,051 | 120,531,745 | 0.30% |
| 2023-12-19 | 43.50 | 43.63 | 42.74 | 43.00 | 42.95 | qfq | 2,690,599 | 116,213,733 | -0.46% |
| 2023-12-18 | 45.31 | 45.66 | 43.01 | 43.20 | 43.15 | qfq | 4,916,640 | 215,045,008 | -5.26% |
| 2023-12-15 | 45.40 | 45.98 | 45.18 | 45.60 | 45.54 | qfq | 3,294,091 | 150,290,677 | 1.00% |
| 2023-12-14 | 45.89 | 46.35 | 45.05 | 45.15 | 45.09 | qfq | 3,575,167 | 163,494,496 | -1.18% |
| 2023-12-13 | 46.50 | 46.69 | 45.58 | 45.69 | 45.63 | qfq | 3,918,423 | 179,591,354 | -1.70% |
| 2023-12-12 | 46.88 | 47.27 | 46.38 | 46.48 | 46.42 | qfq | 3,999,224 | 186,865,018 | -0.79% |
| 2023-12-11 | 46.31 | 46.85 | 45.75 | 46.85 | 46.79 | qfq | 3,643,318 | 168,985,175 | 0.43% |
| 2023-12-08 | 46.50 | 46.95 | 45.71 | 46.65 | 46.59 | qfq | 5,135,251 | 237,539,157 | 0.28% |
| 2023-12-07 | 47.40 | 47.40 | 46.21 | 46.52 | 46.46 | qfq | 7,771,228 | 362,402,559 | -3.33% |
| 2023-12-06 | 46.01 | 49.26 | 46.01 | 48.12 | 48.06 | qfq | 12,281,194 | 594,309,985 | 2.58% |
| 2023-12-05 | 46.59 | 48.81 | 45.56 | 46.91 | 46.85 | qfq | 8,581,744 | 405,675,054 | -0.32% |
| 2023-12-04 | 46.75 | 47.96 | 46.51 | 47.06 | 47.00 | qfq | 5,255,632 | 248,089,623 | 0.41% |
| 2023-12-01 | 46.22 | 46.98 | 45.55 | 46.87 | 46.81 | qfq | 5,469,080 | 252,248,432 | 0.47% |
| 2023-11-30 | 46.01 | 47.47 | 45.55 | 46.65 | 46.59 | qfq | 5,593,722 | 259,964,529 | 0.76% |
| 2023-11-29 | 47.43 | 48.15 | 46.25 | 46.30 | 46.24 | qfq | 6,750,582 | 317,594,721 | -3.44% |
| 2023-11-28 | 46.07 | 49.00 | 45.93 | 47.95 | 47.89 | qfq | 9,092,760 | 434,238,287 | 3.23% |
| 2023-11-27 | 45.34 | 47.22 | 45.21 | 46.45 | 46.39 | qfq | 4,753,180 | 220,039,743 | 1.82% |
| 2023-11-24 | 47.33 | 47.33 | 45.60 | 45.62 | 45.56 | qfq | 5,789,262 | 268,006,638 | -3.94% |
| 2023-11-23 | 46.48 | 47.58 | 45.90 | 47.49 | 47.43 | qfq | 6,011,637 | 281,756,098 | 2.17% |
| 2023-11-22 | 47.02 | 47.58 | 46.41 | 46.48 | 46.42 | qfq | 5,966,627 | 278,757,445 | -2.66% |
| 2023-11-21 | 49.35 | 49.49 | 47.67 | 47.75 | 47.69 | qfq | 8,379,591 | 405,192,954 | -3.22% |
| 2023-11-20 | 48.89 | 49.48 | 48.10 | 49.34 | 49.28 | qfq | 8,448,901 | 413,279,147 | 2.09% |
| 2023-11-17 | 48.97 | 49.86 | 48.01 | 48.33 | 48.27 | qfq | 9,583,708 | 466,901,872 | -2.60% |
| 2023-11-16 | 48.60 | 52.20 | 48.58 | 49.62 | 49.56 | qfq | 14,109,460 | 709,709,892 | -0.22% |
| 2023-11-15 | 47.20 | 53.00 | 46.39 | 49.73 | 49.67 | qfq | 19,279,940 | 970,019,972 | 6.19% |
| 2023-11-14 | 46.30 | 47.20 | 46.00 | 46.83 | 46.77 | qfq | 5,991,638 | 279,248,821 | 1.32% |
| 2023-11-13 | 45.65 | 46.45 | 45.45 | 46.22 | 46.16 | qfq | 5,108,456 | 234,751,249 | 2.12% |
| 2023-11-10 | 45.94 | 46.46 | 45.10 | 45.26 | 45.20 | qfq | 5,520,522 | 251,542,244 | -1.97% |
| 2023-11-09 | 47.02 | 48.01 | 46.04 | 46.17 | 46.11 | qfq | 8,112,711 | 380,215,779 | -2.14% |
| 2023-11-08 | 48.22 | 48.30 | 46.80 | 47.18 | 47.12 | qfq | 7,337,295 | 346,639,849 | -1.17% |
| 2023-11-07 | 47.00 | 47.74 | 46.86 | 47.74 | 47.68 | qfq | 7,419,304 | 351,843,209 | 0.84% |
| 2023-11-06 | 45.84 | 47.70 | 45.80 | 47.34 | 47.28 | qfq | 10,325,688 | 485,441,220 | 4.41% |
| 2023-11-03 | 45.21 | 46.06 | 45.11 | 45.34 | 45.28 | qfq | 6,269,519 | 285,123,984 | 0.53% |
| 2023-11-02 | 46.67 | 47.39 | 45.10 | 45.10 | 45.05 | qfq | 6,875,624 | 314,490,291 | -3.36% |
| 2023-11-01 | 48.50 | 48.75 | 46.40 | 46.67 | 46.61 | qfq | 8,139,577 | 382,462,145 | -2.55% |
| 2023-10-31 | 47.60 | 49.49 | 47.12 | 47.89 | 47.83 | qfq | 10,513,449 | 507,286,420 | -1.80% |
| 2023-10-30 | 46.02 | 49.97 | 45.70 | 48.77 | 48.71 | qfq | 17,435,046 | 829,210,803 | -1.18% |
| 2023-10-27 | 43.85 | 53.28 | 43.81 | 49.35 | 49.29 | qfq | 25,629,078 | 1,275,808,741 | 11.15% |
| 2023-10-26 | 44.01 | 44.45 | 42.59 | 44.40 | 44.35 | qfq | 9,260,410 | 401,722,849 | -1.31% |
| 2023-10-25 | 44.14 | 46.60 | 43.70 | 44.99 | 44.94 | qfq | 10,479,142 | 470,018,430 | 1.12% |
| 2023-10-24 | 44.00 | 45.00 | 43.65 | 44.49 | 44.44 | qfq | 8,897,591 | 394,154,308 | 0.00% |
| 2023-10-23 | 45.56 | 46.29 | 42.47 | 44.49 | 44.44 | qfq | 14,267,917 | 626,026,069 | -8.42% |
| 2023-10-20 | 45.50 | 51.96 | 45.08 | 48.58 | 48.52 | qfq | 19,067,421 | 940,402,312 | 7.10% |
| 2023-10-19 | 43.83 | 46.58 | 43.52 | 45.36 | 45.30 | qfq | 10,111,789 | 459,912,119 | 3.16% |
| 2023-10-18 | 45.01 | 45.28 | 43.89 | 43.97 | 43.92 | qfq | 7,156,227 | 316,987,517 | -3.79% |
| 2023-10-17 | 46.07 | 47.38 | 45.27 | 45.70 | 45.64 | qfq | 6,428,020 | 297,017,832 | -1.30% |
| 2023-10-16 | 47.80 | 47.94 | 45.72 | 46.30 | 46.24 | qfq | 8,456,684 | 392,761,576 | -3.26% |
| 2023-10-13 | 50.33 | 51.15 | 47.80 | 47.86 | 47.80 | qfq | 12,912,018 | 628,651,393 | -7.48% |
| 2023-10-12 | 49.70 | 52.98 | 49.70 | 51.73 | 51.67 | qfq | 14,214,413 | 732,187,863 | 3.73% |
| 2023-10-11 | 49.19 | 50.49 | 48.56 | 49.87 | 49.81 | qfq | 7,253,679 | 359,609,114 | 0.12% |
| 2023-10-10 | 49.77 | 52.01 | 49.19 | 49.81 | 49.75 | qfq | 8,906,306 | 447,907,129 | 1.03% |
| 2023-10-09 | 50.60 | 50.76 | 48.88 | 49.30 | 49.24 | qfq | 6,225,516 | 309,352,853 | -2.30% |
| 2023-09-28 | 50.43 | 51.39 | 49.62 | 50.46 | 50.40 | qfq | 7,291,072 | 367,387,853 | 0.06% |
| 2023-09-27 | 51.65 | 52.54 | 50.19 | 50.43 | 50.37 | qfq | 8,130,596 | 416,748,752 | -1.47% |
| 2023-09-26 | 52.75 | 53.00 | 51.09 | 51.18 | 51.12 | qfq | 8,179,211 | 424,412,766 | -3.07% |
| 2023-09-25 | 54.23 | 54.99 | 52.10 | 52.80 | 52.74 | qfq | 8,643,812 | 457,338,223 | -2.04% |
| 2023-09-22 | 53.75 | 54.66 | 52.20 | 53.90 | 53.83 | qfq | 8,028,614 | 429,391,428 | 0.52% |
| 2023-09-21 | 54.10 | 55.65 | 53.00 | 53.62 | 53.55 | qfq | 8,866,884 | 478,674,807 | -2.69% |
| 2023-09-20 | 55.32 | 57.22 | 55.00 | 55.10 | 55.03 | qfq | 9,641,211 | 540,120,368 | -2.39% |
| 2023-09-19 | 55.00 | 57.61 | 54.04 | 56.45 | 56.38 | qfq | 15,548,153 | 871,267,719 | 0.91% |
| 2023-09-18 | 51.93 | 59.46 | 51.93 | 55.94 | 55.87 | qfq | 20,883,565 | 1,177,261,567 | 7.91% |
| 2023-09-15 | 54.63 | 55.23 | 51.17 | 51.84 | 51.78 | qfq | 11,150,395 | 586,599,307 | -5.09% |
| 2023-09-14 | 57.50 | 57.87 | 54.57 | 54.62 | 54.55 | qfq | 13,546,048 | 752,620,183 | -7.24% |
| 2023-09-13 | 56.00 | 60.50 | 56.00 | 58.88 | 58.81 | qfq | 16,348,621 | 958,726,342 | 3.53% |
| 2023-09-12 | 55.99 | 61.00 | 55.00 | 56.87 | 56.80 | qfq | 15,231,485 | 880,374,145 | 1.64% |
| 2023-09-11 | 58.20 | 58.55 | 55.20 | 55.95 | 55.88 | qfq | 14,611,475 | 823,235,818 | -6.45% |
| 2023-09-08 | 57.20 | 63.02 | 56.89 | 59.81 | 59.74 | qfq | 19,103,880 | 1,155,257,130 | 5.75% |
| 2023-09-07 | 58.11 | 59.57 | 56.26 | 56.56 | 56.49 | qfq | 11,245,479 | 648,115,320 | -4.31% |
| 2023-09-06 | 60.71 | 61.00 | 56.48 | 59.11 | 59.04 | qfq | 15,040,898 | 878,557,513 | -3.19% |
| 2023-09-05 | 66.99 | 67.50 | 60.88 | 61.06 | 60.99 | qfq | 19,000,471 | 1,193,541,779 | -9.24% |
| 2023-09-04 | 65.85 | 67.80 | 63.86 | 67.28 | 67.20 | qfq | 13,048,537 | 864,426,897 | 2.20% |
| 2023-09-01 | 67.77 | 68.68 | 65.66 | 65.83 | 65.75 | qfq | 14,180,812 | 951,509,491 | -2.23% |
| 2023-08-31 | 69.02 | 71.85 | 66.84 | 67.33 | 67.25 | qfq | 18,417,629 | 1,260,740,969 | -4.31% |
| 2023-08-30 | 74.11 | 77.88 | 68.62 | 70.36 | 70.27 | qfq | 29,854,318 | 2,182,523,105 | -9.81% |
| 2023-08-29 | 63.09 | 80.00 | 63.09 | 78.01 | 77.91 | qfq | 34,616,468 | 2,593,407,531 | 17.01% |
| 2023-08-28 | 72.00 | 74.50 | 64.69 | 66.67 | 66.59 | qfq | 20,701,992 | 1,433,767,475 | 0.76% |
| 2023-08-25 | 68.02 | 74.18 | 66.17 | 66.17 | 66.09 | qfq | 20,208,669 | 1,401,702,881 | -6.14% |
| 2023-08-24 | 70.00 | 76.86 | 65.52 | 70.50 | 70.41 | qfq | 24,042,729 | 1,699,713,109 | -6.52% |
| 2023-08-23 | 74.00 | 78.88 | 72.51 | 75.42 | 75.33 | qfq | 26,760,446 | 2,033,188,697 | -0.50% |
| 2023-08-22 | 77.56 | 80.30 | 73.33 | 75.80 | 75.71 | qfq | 30,628,037 | 2,341,470,589 | -4.80% |
| 2023-08-21 | 75.00 | 86.77 | 69.69 | 79.62 | 79.52 | qfq | 38,420,660 | 2,973,877,970 | 8.62% |
| 2023-08-18 | 68.00 | 73.30 | 65.20 | 73.30 | 73.21 | qfq | 22,949,383 | 1,598,772,396 | 20.01% |
| 2023-08-17 | 53.00 | 61.08 | 50.05 | 61.08 | 61.01 | qfq | 37,443,248 | 2,040,265,195 | 20.00% |
| 2023-08-16 | 42.42 | 50.90 | 42.42 | 50.90 | 50.84 | qfq | 30,230,812 | 1,441,360,669 | 19.99% |
| 2023-08-15 | 47.88 | 48.72 | 42.18 | 42.42 | 42.37 | qfq | 26,440,325 | 1,197,180,977 | -14.20% |
| 2023-08-14 | 49.74 | 54.00 | 47.48 | 49.44 | 49.38 | qfq | 25,467,576 | 1,280,007,530 | -4.87% |
| 2023-08-11 | 46.99 | 56.29 | 46.02 | 51.97 | 51.91 | qfq | 33,200,578 | 1,714,359,707 | 4.78% |
| 2023-08-10 | 45.10 | 71.20 | 45.10 | 49.60 | 49.54 | qfq | 44,834,470 | 2,499,921,589 | -49.40% |