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
北方稀土600111.SH
最近收盘价37.452026-07-17
最近交易日2026-07-17
成交量（股）66,534,242
成交额（元）2,523,762,543
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-11 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-20 | cash_dividend | 0.035 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-21 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 38.70 | 38.79 | 37.17 | 37.45 | 37.45 | qfq | 66,534,242 | 2,523,762,543 | -3.65% |
| 2026-07-16 | 39.10 | 39.58 | 38.66 | 38.87 | 38.87 | qfq | 45,575,989 | 1,780,379,517 | -1.74% |
| 2026-07-15 | 40.40 | 40.66 | 39.54 | 39.56 | 39.56 | qfq | 57,168,681 | 2,285,845,855 | -0.68% |
| 2026-07-14 | 38.26 | 39.85 | 38.10 | 39.83 | 39.83 | qfq | 80,993,880 | 3,175,290,308 | 2.18% |
| 2026-07-13 | 42.00 | 42.01 | 38.93 | 38.98 | 38.98 | qfq | 103,753,741 | 4,142,766,793 | -8.30% |
| 2026-07-10 | 42.17 | 43.30 | 40.51 | 42.51 | 42.51 | qfq | 97,668,995 | 4,130,830,851 | -1.09% |
| 2026-07-09 | 45.50 | 45.98 | 41.42 | 42.98 | 42.98 | qfq | 162,379,078 | 6,975,361,852 | -6.61% |
| 2026-07-08 | 47.25 | 47.27 | 46.00 | 46.02 | 46.02 | qfq | 53,939,659 | 2,514,740,472 | -3.01% |
| 2026-07-07 | 47.00 | 47.68 | 46.80 | 47.45 | 47.45 | qfq | 49,237,551 | 2,321,217,459 | 0.30% |
| 2026-07-06 | 48.66 | 48.77 | 47.10 | 47.31 | 47.31 | qfq | 73,027,652 | 3,483,263,056 | -2.59% |
| 2026-07-03 | 48.40 | 49.08 | 47.70 | 48.57 | 48.57 | qfq | 87,923,768 | 4,265,055,134 | 0.77% |
| 2026-07-02 | 47.07 | 48.84 | 46.80 | 48.20 | 48.20 | qfq | 96,540,547 | 4,636,665,646 | 1.56% |
| 2026-07-01 | 48.01 | 48.04 | 47.06 | 47.46 | 47.46 | qfq | 73,766,098 | 3,503,369,549 | -1.23% |
| 2026-06-30 | 47.39 | 48.10 | 46.70 | 48.05 | 48.05 | qfq | 81,304,302 | 3,858,950,543 | 0.90% |
| 2026-06-29 | 47.00 | 47.70 | 46.75 | 47.62 | 47.62 | qfq | 79,788,109 | 3,767,167,589 | 0.76% |
| 2026-06-26 | 48.89 | 48.89 | 47.08 | 47.26 | 47.26 | qfq | 104,873,956 | 5,013,472,995 | -3.94% |
| 2026-06-25 | 49.30 | 50.28 | 48.18 | 49.20 | 49.20 | qfq | 112,109,948 | 5,546,521,478 | -0.06% |
| 2026-06-24 | 49.07 | 50.12 | 48.03 | 49.23 | 49.23 | qfq | 125,811,642 | 6,162,476,719 | -1.44% |
| 2026-06-23 | 53.61 | 53.61 | 49.08 | 49.95 | 49.95 | qfq | 227,358,433 | 11,629,944,973 | -7.76% |
| 2026-06-22 | 52.00 | 54.15 | 51.39 | 54.15 | 54.15 | qfq | 246,385,960 | 13,073,459,531 | 5.35% |
| 2026-06-18 | 50.00 | 53.28 | 49.80 | 51.40 | 51.40 | qfq | 180,719,051 | 9,366,614,587 | 2.15% |
| 2026-06-17 | 51.20 | 51.20 | 50.01 | 50.32 | 50.32 | qfq | 129,196,146 | 6,520,927,839 | -3.19% |
| 2026-06-16 | 50.00 | 53.18 | 49.80 | 51.98 | 51.98 | qfq | 192,881,577 | 10,036,808,223 | 2.99% |
| 2026-06-15 | 50.45 | 50.50 | 49.32 | 50.47 | 50.47 | qfq | 139,556,728 | 6,968,584,427 | 2.10% |
| 2026-06-12 | 48.20 | 51.17 | 47.98 | 49.43 | 49.43 | qfq | 152,440,926 | 7,537,641,200 | 4.02% |
| 2026-06-11 | 46.68 | 47.94 | 46.26 | 47.52 | 47.52 | qfq | 70,656,309 | 3,340,800,702 | 0.87% |
| 2026-06-10 | 47.80 | 49.20 | 47.01 | 47.11 | 46.98 | qfq | 80,910,794 | 3,869,651,443 | -2.95% |
| 2026-06-09 | 47.18 | 48.67 | 46.51 | 48.54 | 48.41 | qfq | 97,070,846 | 4,640,587,085 | 3.32% |
| 2026-06-08 | 47.95 | 48.85 | 46.57 | 46.98 | 46.85 | qfq | 100,464,059 | 4,781,059,129 | -5.40% |
| 2026-06-05 | 49.36 | 50.85 | 49.08 | 49.66 | 49.52 | qfq | 102,653,376 | 5,145,339,798 | 0.00% |
| 2026-06-04 | 49.00 | 50.98 | 48.37 | 49.66 | 49.52 | qfq | 103,975,320 | 5,142,715,991 | -0.32% |
| 2026-06-03 | 48.15 | 50.50 | 47.88 | 49.82 | 49.68 | qfq | 121,680,284 | 6,060,803,742 | 2.57% |
| 2026-06-02 | 47.87 | 48.78 | 46.81 | 48.57 | 48.44 | qfq | 77,765,797 | 3,726,592,817 | 1.48% |
| 2026-06-01 | 48.00 | 48.96 | 47.77 | 47.86 | 47.73 | qfq | 68,812,072 | 3,315,973,183 | -1.56% |
| 2026-05-29 | 50.34 | 50.51 | 48.30 | 48.62 | 48.49 | qfq | 109,266,332 | 5,368,840,439 | -4.63% |
| 2026-05-28 | 48.30 | 51.11 | 48.00 | 50.98 | 50.84 | qfq | 137,771,320 | 6,883,633,226 | 5.03% |
| 2026-05-27 | 50.68 | 50.95 | 48.40 | 48.54 | 48.41 | qfq | 113,299,961 | 5,585,090,519 | -4.43% |
| 2026-05-26 | 50.50 | 50.95 | 49.50 | 50.79 | 50.65 | qfq | 94,197,233 | 4,731,702,652 | -0.63% |
| 2026-05-25 | 51.65 | 51.65 | 50.09 | 51.11 | 50.97 | qfq | 102,692,065 | 5,206,265,204 | 0.04% |
| 2026-05-22 | 50.71 | 51.49 | 50.43 | 51.09 | 50.95 | qfq | 82,646,313 | 4,214,574,030 | 0.73% |
| 2026-05-21 | 51.89 | 53.25 | 50.70 | 50.72 | 50.58 | qfq | 132,724,810 | 6,902,613,412 | -2.25% |
| 2026-05-20 | 50.00 | 52.69 | 49.27 | 51.89 | 51.75 | qfq | 146,597,783 | 7,475,752,010 | 3.26% |
| 2026-05-19 | 51.20 | 51.58 | 49.50 | 50.25 | 50.11 | qfq | 110,315,017 | 5,522,968,536 | -2.80% |
| 2026-05-18 | 52.60 | 52.88 | 51.24 | 51.70 | 51.56 | qfq | 122,734,968 | 6,385,955,564 | -3.87% |
| 2026-05-15 | 53.30 | 55.88 | 52.42 | 53.78 | 53.63 | qfq | 161,201,944 | 8,712,078,133 | 0.96% |
| 2026-05-14 | 56.17 | 56.18 | 53.26 | 53.27 | 53.12 | qfq | 150,563,668 | 8,166,609,077 | -5.15% |
| 2026-05-13 | 54.00 | 56.32 | 53.99 | 56.16 | 56.01 | qfq | 167,677,039 | 9,310,823,532 | 3.16% |
| 2026-05-12 | 57.90 | 57.95 | 54.03 | 54.44 | 54.29 | qfq | 228,869,662 | 12,644,459,780 | -5.89% |
| 2026-05-11 | 54.91 | 57.96 | 54.76 | 57.85 | 57.69 | qfq | 233,361,432 | 13,267,923,822 | 5.66% |
| 2026-05-08 | 54.80 | 55.35 | 53.89 | 54.75 | 54.60 | qfq | 141,480,485 | 7,708,741,272 | -1.01% |
| 2026-05-07 | 55.53 | 56.48 | 54.58 | 55.31 | 55.16 | qfq | 180,098,574 | 9,953,160,580 | -0.38% |
| 2026-05-06 | 53.12 | 55.55 | 52.51 | 55.52 | 55.37 | qfq | 238,914,749 | 13,019,310,209 | 4.68% |
| 2026-04-30 | 51.88 | 53.35 | 51.36 | 53.04 | 52.89 | qfq | 271,321,021 | 14,301,953,714 | 4.10% |
| 2026-04-29 | 47.50 | 50.95 | 47.49 | 50.95 | 50.81 | qfq | 187,193,783 | 9,352,752,885 | 10.00% |
| 2026-04-28 | 46.90 | 47.20 | 46.28 | 46.32 | 46.19 | qfq | 48,149,607 | 2,242,487,298 | -1.09% |
| 2026-04-27 | 47.01 | 47.11 | 46.50 | 46.83 | 46.70 | qfq | 44,819,673 | 2,099,171,200 | -0.87% |
| 2026-04-24 | 47.00 | 47.46 | 46.42 | 47.24 | 47.11 | qfq | 68,970,629 | 3,234,124,818 | 0.17% |
| 2026-04-23 | 49.60 | 49.70 | 47.01 | 47.16 | 47.03 | qfq | 161,487,397 | 7,734,218,126 | -5.96% |
| 2026-04-22 | 50.20 | 50.26 | 49.49 | 50.15 | 50.01 | qfq | 77,893,139 | 3,887,294,972 | -0.89% |
| 2026-04-21 | 50.99 | 51.55 | 50.37 | 50.60 | 50.46 | qfq | 95,176,302 | 4,834,920,415 | -0.57% |
| 2026-04-20 | 49.30 | 50.90 | 48.73 | 50.89 | 50.75 | qfq | 133,964,925 | 6,728,754,565 | 3.39% |
| 2026-04-17 | 49.00 | 50.20 | 48.90 | 49.22 | 49.08 | qfq | 104,893,048 | 5,188,887,323 | -0.34% |
| 2026-04-16 | 49.59 | 49.98 | 49.12 | 49.39 | 49.25 | qfq | 120,072,485 | 5,946,342,640 | -0.02% |
| 2026-04-15 | 50.57 | 51.38 | 49.26 | 49.40 | 49.26 | qfq | 105,461,792 | 5,304,499,956 | -2.26% |
| 2026-04-14 | 52.34 | 52.34 | 49.62 | 50.54 | 50.40 | qfq | 138,627,672 | 6,982,306,497 | -3.44% |
| 2026-04-13 | 53.05 | 53.35 | 51.89 | 52.34 | 52.20 | qfq | 104,865,938 | 5,506,576,971 | 1.14% |
| 2026-04-10 | 52.79 | 52.80 | 51.60 | 51.75 | 51.61 | qfq | 82,679,648 | 4,303,471,754 | -0.10% |
| 2026-04-09 | 51.00 | 53.05 | 50.90 | 51.80 | 51.66 | qfq | 95,256,189 | 4,967,081,807 | 0.19% |
| 2026-04-08 | 50.81 | 51.81 | 50.52 | 51.70 | 51.56 | qfq | 104,585,609 | 5,359,890,935 | 3.63% |
| 2026-04-07 | 47.62 | 49.98 | 47.37 | 49.89 | 49.75 | qfq | 93,579,665 | 4,592,702,521 | 4.79% |
| 2026-04-03 | 47.58 | 48.36 | 47.35 | 47.61 | 47.48 | qfq | 42,284,825 | 2,022,545,101 | 0.06% |
| 2026-04-02 | 48.00 | 48.48 | 47.25 | 47.58 | 47.45 | qfq | 44,700,619 | 2,132,383,396 | -1.86% |
| 2026-04-01 | 48.49 | 48.78 | 47.79 | 48.48 | 48.35 | qfq | 67,018,940 | 3,236,903,653 | 1.68% |
| 2026-03-31 | 47.11 | 48.08 | 47.02 | 47.68 | 47.55 | qfq | 72,261,826 | 3,441,647,561 | 1.21% |
| 2026-03-30 | 46.60 | 47.20 | 46.15 | 47.11 | 46.98 | qfq | 53,779,824 | 2,510,459,075 | -0.34% |
| 2026-03-27 | 45.26 | 47.70 | 45.22 | 47.27 | 47.14 | qfq | 77,614,742 | 3,656,209,294 | 2.29% |
| 2026-03-26 | 47.35 | 47.35 | 46.14 | 46.21 | 46.08 | qfq | 69,408,115 | 3,236,783,277 | -3.37% |
| 2026-03-25 | 46.10 | 47.82 | 46.09 | 47.82 | 47.69 | qfq | 115,189,422 | 5,436,562,647 | 5.01% |
| 2026-03-24 | 46.00 | 46.20 | 44.02 | 45.54 | 45.41 | qfq | 83,774,133 | 3,765,458,113 | 0.71% |
| 2026-03-23 | 45.10 | 46.50 | 44.20 | 45.22 | 45.10 | qfq | 101,080,952 | 4,602,094,081 | -1.70% |
| 2026-03-20 | 47.00 | 47.25 | 45.90 | 46.00 | 45.87 | qfq | 68,196,846 | 3,172,332,208 | -1.33% |
| 2026-03-19 | 48.10 | 48.20 | 46.36 | 46.62 | 46.49 | qfq | 95,919,828 | 4,525,251,810 | -4.88% |
| 2026-03-18 | 49.32 | 49.33 | 47.70 | 49.01 | 48.87 | qfq | 82,976,828 | 4,020,176,085 | 0.02% |
| 2026-03-17 | 49.89 | 50.39 | 48.92 | 49.00 | 48.86 | qfq | 71,189,879 | 3,534,627,794 | -1.21% |
| 2026-03-16 | 50.80 | 51.14 | 48.80 | 49.60 | 49.46 | qfq | 90,023,467 | 4,466,739,443 | -2.40% |
| 2026-03-13 | 51.12 | 52.15 | 50.58 | 50.82 | 50.68 | qfq | 71,404,343 | 3,661,121,322 | -1.68% |
| 2026-03-12 | 52.20 | 52.62 | 51.02 | 51.69 | 51.55 | qfq | 83,631,663 | 4,326,291,541 | -1.32% |
| 2026-03-11 | 53.38 | 53.79 | 52.20 | 52.38 | 52.24 | qfq | 94,835,786 | 4,999,068,559 | -2.95% |
| 2026-03-10 | 54.50 | 55.13 | 53.70 | 53.97 | 53.82 | qfq | 87,871,621 | 4,759,620,226 | 0.17% |
| 2026-03-09 | 53.10 | 54.32 | 51.67 | 53.88 | 53.73 | qfq | 102,485,185 | 5,439,987,120 | -0.77% |
| 2026-03-06 | 54.60 | 55.58 | 53.80 | 54.30 | 54.15 | qfq | 89,120,597 | 4,852,757,587 | -1.95% |
| 2026-03-05 | 56.69 | 56.88 | 54.60 | 55.38 | 55.23 | qfq | 99,340,440 | 5,523,243,741 | -1.11% |
| 2026-03-04 | 53.79 | 57.93 | 53.66 | 56.00 | 55.85 | qfq | 142,253,018 | 8,016,206,436 | 0.68% |
| 2026-03-03 | 61.38 | 61.50 | 55.57 | 55.62 | 55.47 | qfq | 220,131,218 | 12,640,787,204 | -9.91% |
| 2026-03-02 | 63.56 | 63.57 | 59.66 | 61.74 | 61.57 | qfq | 205,244,679 | 12,602,433,496 | -1.06% |
| 2026-02-27 | 59.13 | 62.79 | 59.13 | 62.40 | 62.23 | qfq | 217,651,040 | 13,376,106,324 | 5.58% |
| 2026-02-26 | 60.36 | 60.36 | 58.83 | 59.10 | 58.94 | qfq | 186,504,181 | 11,075,844,499 | -2.20% |
| 2026-02-25 | 55.14 | 60.43 | 55.10 | 60.43 | 60.26 | qfq | 279,197,296 | 16,548,383,074 | 9.99% |
| 2026-02-24 | 56.00 | 56.39 | 54.40 | 54.94 | 54.79 | qfq | 100,592,588 | 5,540,511,475 | 0.37% |
| 2026-02-13 | 57.00 | 57.10 | 54.68 | 54.74 | 54.59 | qfq | 121,536,816 | 6,733,936,948 | -4.63% |
| 2026-02-12 | 56.31 | 58.00 | 55.88 | 57.40 | 57.24 | qfq | 149,215,934 | 8,531,966,009 | 1.94% |
| 2026-02-11 | 53.39 | 58.36 | 53.23 | 56.31 | 56.15 | qfq | 223,290,650 | 12,569,566,827 | 5.02% |
| 2026-02-10 | 52.87 | 53.98 | 52.35 | 53.62 | 53.47 | qfq | 122,505,478 | 6,528,950,894 | 1.38% |
| 2026-02-09 | 51.60 | 53.68 | 51.50 | 52.89 | 52.74 | qfq | 171,500,462 | 9,059,152,160 | 5.55% |
| 2026-02-06 | 47.00 | 50.78 | 46.69 | 50.11 | 49.97 | qfq | 114,529,939 | 5,621,205,414 | 3.73% |
| 2026-02-05 | 50.25 | 50.44 | 47.91 | 48.31 | 48.18 | qfq | 98,844,916 | 4,819,013,554 | -5.40% |
| 2026-02-04 | 50.99 | 52.15 | 50.20 | 51.07 | 50.93 | qfq | 101,119,869 | 5,162,378,639 | 0.51% |
| 2026-02-03 | 48.81 | 50.82 | 47.80 | 50.81 | 50.67 | qfq | 153,819,062 | 7,592,945,910 | 6.61% |
| 2026-02-02 | 49.02 | 50.03 | 47.60 | 47.66 | 47.53 | qfq | 157,806,568 | 7,697,893,988 | -7.62% |
| 2026-01-30 | 54.00 | 54.80 | 50.58 | 51.59 | 51.45 | qfq | 228,031,866 | 11,901,251,511 | -8.06% |
| 2026-01-29 | 53.99 | 58.15 | 52.77 | 56.11 | 55.96 | qfq | 389,626,532 | 21,625,053,140 | 6.09% |
| 2026-01-28 | 50.50 | 53.00 | 49.70 | 52.89 | 52.74 | qfq | 255,397,139 | 13,238,609,203 | 4.22% |
| 2026-01-27 | 51.80 | 52.68 | 50.14 | 50.75 | 50.61 | qfq | 147,167,928 | 7,556,111,926 | -1.88% |
| 2026-01-26 | 50.68 | 51.98 | 50.61 | 51.72 | 51.58 | qfq | 183,939,010 | 9,455,786,478 | 2.50% |
| 2026-01-23 | 50.51 | 50.87 | 49.70 | 50.46 | 50.32 | qfq | 97,149,778 | 4,879,588,868 | 0.72% |
| 2026-01-22 | 49.94 | 51.00 | 49.69 | 50.10 | 49.96 | qfq | 93,568,649 | 4,703,990,854 | 0.30% |
| 2026-01-21 | 49.16 | 50.80 | 49.02 | 49.95 | 49.81 | qfq | 87,329,219 | 4,369,648,262 | 0.67% |
| 2026-01-20 | 51.10 | 51.56 | 48.76 | 49.62 | 49.48 | qfq | 120,592,415 | 5,981,674,735 | -2.84% |
| 2026-01-19 | 51.00 | 52.29 | 50.29 | 51.07 | 50.93 | qfq | 121,633,176 | 6,257,550,923 | 0.14% |
| 2026-01-16 | 50.45 | 52.20 | 50.21 | 51.00 | 50.86 | qfq | 150,746,541 | 7,759,254,161 | 1.13% |
| 2026-01-15 | 49.82 | 51.48 | 49.76 | 50.43 | 50.29 | qfq | 111,914,491 | 5,666,205,369 | 1.20% |
| 2026-01-14 | 50.50 | 52.49 | 49.06 | 49.83 | 49.69 | qfq | 177,966,952 | 9,009,464,001 | -1.93% |
| 2026-01-13 | 52.49 | 52.69 | 50.60 | 50.81 | 50.67 | qfq | 151,810,925 | 7,794,081,525 | -3.18% |
| 2026-01-12 | 50.11 | 52.87 | 49.91 | 52.48 | 52.34 | qfq | 230,241,432 | 11,808,396,477 | 6.21% |
| 2026-01-09 | 48.50 | 50.17 | 48.33 | 49.41 | 49.27 | qfq | 143,999,645 | 7,136,097,571 | 1.44% |
| 2026-01-08 | 49.77 | 49.77 | 48.32 | 48.71 | 48.58 | qfq | 160,920,038 | 7,870,736,862 | -3.54% |
| 2026-01-07 | 49.30 | 51.15 | 48.26 | 50.50 | 50.36 | qfq | 271,331,496 | 13,535,983,090 | 4.88% |
| 2026-01-06 | 47.01 | 48.88 | 46.81 | 48.15 | 48.02 | qfq | 142,382,557 | 6,845,548,443 | 2.77% |
| 2026-01-05 | 46.12 | 47.00 | 46.12 | 46.85 | 46.72 | qfq | 82,405,872 | 3,856,487,349 | 1.58% |
| 2025-12-31 | 45.95 | 46.85 | 45.70 | 46.12 | 45.99 | qfq | 71,091,548 | 3,290,453,519 | 0.33% |
| 2025-12-30 | 45.17 | 46.56 | 44.88 | 45.97 | 45.84 | qfq | 63,641,851 | 2,926,406,038 | 0.44% |
| 2025-12-29 | 46.26 | 46.90 | 45.58 | 45.77 | 45.64 | qfq | 66,016,964 | 3,041,686,027 | -0.74% |
| 2025-12-26 | 46.00 | 46.42 | 45.63 | 46.11 | 45.98 | qfq | 64,855,511 | 2,990,839,651 | 0.17% |
| 2025-12-25 | 45.50 | 46.18 | 45.15 | 46.03 | 45.90 | qfq | 65,419,931 | 2,990,039,877 | 0.90% |
| 2025-12-24 | 45.58 | 45.73 | 45.26 | 45.62 | 45.49 | qfq | 41,832,060 | 1,904,528,965 | 0.35% |
| 2025-12-23 | 45.80 | 45.99 | 45.11 | 45.46 | 45.33 | qfq | 54,147,328 | 2,467,206,269 | -0.20% |
| 2025-12-22 | 45.25 | 45.73 | 45.05 | 45.55 | 45.42 | qfq | 57,473,526 | 2,615,541,843 | 0.11% |
| 2025-12-19 | 44.13 | 45.50 | 44.13 | 45.50 | 45.37 | qfq | 81,182,972 | 3,651,891,745 | 3.15% |
| 2025-12-18 | 44.38 | 45.42 | 44.11 | 44.11 | 43.99 | qfq | 48,070,195 | 2,147,019,386 | -1.43% |
| 2025-12-17 | 44.09 | 44.94 | 43.75 | 44.75 | 44.63 | qfq | 53,449,153 | 2,369,968,998 | 0.83% |
| 2025-12-16 | 44.92 | 44.92 | 43.52 | 44.38 | 44.26 | qfq | 72,828,636 | 3,207,950,443 | -1.88% |
| 2025-12-15 | 45.75 | 46.08 | 45.19 | 45.23 | 45.11 | qfq | 54,448,449 | 2,481,073,781 | -2.92% |
| 2025-12-12 | 45.90 | 46.59 | 45.09 | 46.59 | 46.46 | qfq | 74,952,716 | 3,421,469,591 | 1.72% |
| 2025-12-11 | 46.41 | 46.67 | 45.66 | 45.80 | 45.67 | qfq | 58,174,361 | 2,682,929,963 | -1.29% |
| 2025-12-10 | 46.88 | 46.88 | 45.81 | 46.40 | 46.27 | qfq | 60,190,081 | 2,780,431,861 | -0.98% |
| 2025-12-09 | 47.00 | 47.45 | 46.49 | 46.86 | 46.73 | qfq | 63,176,244 | 2,959,314,020 | -0.68% |
| 2025-12-08 | 47.33 | 47.53 | 46.58 | 47.18 | 47.05 | qfq | 82,795,825 | 3,894,501,556 | -0.32% |
| 2025-12-05 | 46.93 | 47.85 | 46.28 | 47.33 | 47.20 | qfq | 89,610,789 | 4,216,919,494 | 1.44% |
| 2025-12-04 | 46.81 | 46.92 | 46.01 | 46.66 | 46.53 | qfq | 76,137,269 | 3,532,742,055 | -1.19% |
| 2025-12-03 | 46.63 | 48.66 | 46.46 | 47.22 | 47.09 | qfq | 144,056,489 | 6,853,043,648 | 1.77% |
| 2025-12-02 | 47.50 | 47.50 | 46.04 | 46.40 | 46.27 | qfq | 85,524,622 | 3,978,219,201 | -2.46% |
| 2025-12-01 | 45.90 | 47.59 | 45.90 | 47.57 | 47.44 | qfq | 168,507,470 | 7,939,151,557 | 5.71% |
| 2025-11-28 | 44.44 | 45.07 | 44.04 | 45.00 | 44.88 | qfq | 56,021,718 | 2,501,704,082 | 1.28% |
| 2025-11-27 | 44.70 | 45.44 | 44.34 | 44.43 | 44.31 | qfq | 62,849,038 | 2,825,468,348 | -0.27% |
| 2025-11-26 | 44.90 | 45.10 | 44.36 | 44.55 | 44.43 | qfq | 50,808,043 | 2,270,306,058 | -1.11% |
| 2025-11-25 | 44.86 | 45.70 | 44.56 | 45.05 | 44.93 | qfq | 64,450,777 | 2,909,920,776 | 0.47% |
| 2025-11-24 | 44.40 | 45.21 | 43.50 | 44.84 | 44.72 | qfq | 85,264,452 | 3,780,392,177 | 1.68% |
| 2025-11-21 | 46.00 | 46.00 | 44.09 | 44.10 | 43.98 | qfq | 101,006,214 | 4,519,135,083 | -5.87% |
| 2025-11-20 | 46.03 | 47.75 | 46.01 | 46.85 | 46.72 | qfq | 91,094,069 | 4,296,435,184 | 0.60% |
| 2025-11-19 | 45.82 | 47.23 | 45.60 | 46.57 | 46.44 | qfq | 77,841,241 | 3,605,781,616 | 1.46% |
| 2025-11-18 | 47.20 | 47.24 | 45.55 | 45.90 | 45.77 | qfq | 70,208,931 | 3,241,397,608 | -2.86% |
| 2025-11-17 | 47.00 | 47.74 | 46.80 | 47.25 | 47.12 | qfq | 72,796,354 | 3,435,460,324 | 1.05% |
| 2025-11-14 | 46.28 | 47.56 | 45.71 | 46.76 | 46.63 | qfq | 80,921,772 | 3,776,976,866 | 0.00% |
| 2025-11-13 | 45.50 | 47.23 | 45.41 | 46.76 | 46.63 | qfq | 103,523,109 | 4,819,936,705 | 2.59% |
| 2025-11-12 | 46.60 | 46.60 | 45.04 | 45.58 | 45.45 | qfq | 83,670,613 | 3,821,659,680 | -2.19% |
| 2025-11-11 | 47.79 | 48.08 | 46.46 | 46.60 | 46.47 | qfq | 90,055,964 | 4,227,372,136 | -2.51% |
| 2025-11-10 | 48.98 | 49.20 | 47.53 | 47.80 | 47.67 | qfq | 77,565,832 | 3,733,903,562 | -0.97% |
| 2025-11-07 | 48.00 | 49.40 | 47.21 | 48.27 | 48.14 | qfq | 109,869,510 | 5,317,051,796 | 0.58% |
| 2025-11-06 | 47.71 | 48.19 | 47.55 | 47.99 | 47.86 | qfq | 81,685,429 | 3,909,234,879 | 0.46% |
| 2025-11-05 | 48.20 | 48.47 | 47.00 | 47.77 | 47.64 | qfq | 106,895,589 | 5,089,307,829 | -2.71% |
| 2025-11-04 | 48.83 | 49.95 | 48.40 | 49.10 | 48.96 | qfq | 81,323,593 | 3,997,303,914 | 0.41% |
| 2025-11-03 | 50.78 | 50.79 | 47.96 | 48.90 | 48.77 | qfq | 138,857,749 | 6,787,558,876 | -3.76% |
| 2025-10-31 | 52.03 | 52.50 | 50.53 | 50.81 | 50.67 | qfq | 150,996,789 | 7,716,464,496 | -4.13% |
| 2025-10-30 | 51.83 | 55.50 | 50.71 | 53.00 | 52.85 | qfq | 265,725,659 | 14,140,354,024 | 2.28% |
| 2025-10-29 | 50.40 | 51.83 | 50.20 | 51.82 | 51.68 | qfq | 133,710,651 | 6,843,369,549 | 1.47% |
| 2025-10-28 | 53.33 | 53.39 | 50.90 | 51.07 | 50.93 | qfq | 199,449,532 | 10,298,512,165 | -4.20% |
| 2025-10-27 | 51.30 | 54.19 | 51.06 | 53.31 | 53.16 | qfq | 219,664,664 | 11,672,639,009 | 4.14% |
| 2025-10-24 | 49.81 | 51.38 | 49.81 | 51.19 | 51.05 | qfq | 129,127,990 | 6,575,582,269 | 2.89% |
| 2025-10-23 | 50.36 | 50.77 | 48.90 | 49.75 | 49.61 | qfq | 112,799,830 | 5,582,383,956 | -2.05% |
| 2025-10-22 | 51.40 | 51.41 | 49.87 | 50.79 | 50.65 | qfq | 144,378,111 | 7,315,098,729 | -2.98% |
| 2025-10-21 | 52.23 | 52.59 | 51.35 | 52.35 | 52.21 | qfq | 138,748,960 | 7,222,619,868 | 0.25% |
| 2025-10-20 | 52.02 | 53.39 | 51.02 | 52.22 | 52.08 | qfq | 152,607,298 | 7,974,298,994 | -1.47% |
| 2025-10-17 | 53.16 | 54.90 | 52.63 | 53.00 | 52.85 | qfq | 174,906,871 | 9,380,893,003 | -0.28% |
| 2025-10-16 | 53.37 | 54.88 | 52.90 | 53.15 | 53.00 | qfq | 164,274,987 | 8,804,763,695 | -2.48% |
| 2025-10-15 | 56.98 | 57.66 | 53.00 | 54.50 | 54.35 | qfq | 303,116,177 | 16,616,574,094 | -4.05% |
| 2025-10-14 | 58.00 | 61.69 | 56.10 | 56.80 | 56.64 | qfq | 427,770,081 | 25,114,276,847 | -1.61% |
| 2025-10-13 | 54.50 | 57.73 | 53.90 | 57.73 | 57.57 | qfq | 380,262,585 | 21,455,755,884 | 10.00% |
| 2025-10-10 | 54.70 | 54.70 | 51.70 | 52.48 | 52.34 | qfq | 321,618,503 | 17,093,658,890 | -1.22% |
| 2025-10-09 | 49.85 | 53.13 | 48.57 | 53.13 | 52.98 | qfq | 340,231,985 | 17,490,655,035 | 10.00% |
| 2025-09-30 | 46.82 | 48.80 | 46.82 | 48.30 | 48.17 | qfq | 187,830,944 | 9,044,197,701 | 3.54% |
| 2025-09-29 | 46.39 | 46.92 | 45.78 | 46.65 | 46.52 | qfq | 108,571,572 | 5,034,880,117 | 0.56% |
| 2025-09-26 | 47.97 | 48.35 | 46.24 | 46.39 | 46.26 | qfq | 131,557,333 | 6,223,293,428 | -1.88% |
| 2025-09-25 | 46.65 | 47.85 | 46.31 | 47.28 | 47.15 | qfq | 148,375,065 | 7,024,621,410 | 1.59% |
| 2025-09-24 | 45.95 | 47.00 | 45.83 | 46.54 | 46.41 | qfq | 120,438,531 | 5,593,249,116 | 1.11% |
| 2025-09-23 | 47.68 | 48.26 | 45.05 | 46.03 | 45.90 | qfq | 182,223,243 | 8,448,263,917 | -4.22% |
| 2025-09-22 | 46.80 | 48.69 | 46.66 | 48.06 | 47.93 | qfq | 151,082,071 | 7,200,868,463 | 2.15% |
| 2025-09-19 | 47.80 | 48.82 | 47.05 | 47.05 | 46.92 | qfq | 141,408,613 | 6,791,337,379 | -2.18% |
| 2025-09-18 | 50.00 | 50.01 | 47.25 | 48.10 | 47.97 | qfq | 206,300,430 | 10,079,983,775 | -4.45% |
| 2025-09-17 | 49.40 | 50.50 | 49.11 | 50.34 | 50.20 | qfq | 141,384,959 | 7,036,657,182 | 0.36% |
| 2025-09-16 | 51.74 | 51.92 | 49.20 | 50.16 | 50.02 | qfq | 239,692,700 | 12,009,953,084 | -4.02% |
| 2025-09-15 | 53.99 | 53.99 | 52.02 | 52.26 | 52.12 | qfq | 229,559,352 | 12,054,837,818 | -2.48% |
| 2025-09-12 | 50.65 | 53.60 | 50.35 | 53.59 | 53.44 | qfq | 339,785,942 | 17,713,027,899 | 5.99% |
| 2025-09-11 | 49.00 | 51.00 | 48.68 | 50.56 | 50.42 | qfq | 233,458,942 | 11,732,637,601 | 2.43% |
| 2025-09-10 | 48.90 | 50.92 | 48.73 | 49.36 | 49.22 | qfq | 180,579,004 | 8,996,601,585 | -0.32% |
| 2025-09-09 | 49.70 | 51.50 | 48.70 | 49.52 | 49.38 | qfq | 234,458,539 | 11,794,448,746 | -0.62% |
| 2025-09-08 | 50.61 | 51.18 | 49.27 | 49.83 | 49.69 | qfq | 163,036,567 | 8,147,080,331 | -1.54% |
| 2025-09-05 | 49.40 | 51.20 | 48.47 | 50.61 | 50.47 | qfq | 228,045,061 | 11,360,696,310 | 2.26% |
| 2025-09-04 | 53.00 | 54.40 | 48.33 | 49.49 | 49.35 | qfq | 354,819,454 | 18,092,968,283 | -7.84% |
| 2025-09-03 | 53.66 | 55.99 | 52.70 | 53.70 | 53.55 | qfq | 277,790,591 | 15,071,901,410 | 0.07% |
| 2025-09-02 | 55.95 | 56.09 | 53.59 | 53.66 | 53.51 | qfq | 297,157,119 | 16,216,667,052 | -5.11% |
| 2025-09-01 | 56.83 | 58.01 | 54.33 | 56.55 | 56.39 | qfq | 274,841,380 | 15,488,821,287 | -0.46% |
| 2025-08-29 | 56.15 | 58.83 | 54.15 | 56.81 | 56.65 | qfq | 376,590,691 | 21,548,899,816 | 1.19% |
| 2025-08-28 | 52.70 | 56.99 | 52.20 | 56.14 | 55.99 | qfq | 472,149,519 | 26,038,945,349 | 5.01% |
| 2025-08-27 | 50.00 | 54.02 | 49.11 | 53.46 | 53.31 | qfq | 531,808,425 | 27,779,954,615 | 8.86% |
| 2025-08-26 | 52.00 | 52.00 | 48.70 | 49.11 | 48.97 | qfq | 407,281,388 | 20,301,734,056 | -6.79% |
| 2025-08-25 | 49.00 | 52.75 | 48.75 | 52.69 | 52.54 | qfq | 442,979,043 | 22,778,383,405 | 9.89% |
| 2025-08-22 | 44.58 | 48.43 | 44.57 | 47.95 | 47.82 | qfq | 393,736,913 | 18,594,150,613 | 7.51% |
| 2025-08-21 | 44.95 | 47.42 | 44.33 | 44.60 | 44.48 | qfq | 321,037,785 | 14,624,628,783 | -1.83% |
| 2025-08-20 | 44.00 | 46.54 | 44.00 | 45.43 | 45.30 | qfq | 358,560,628 | 16,263,427,144 | 2.20% |
| 2025-08-19 | 44.17 | 47.00 | 43.90 | 44.45 | 44.33 | qfq | 476,720,792 | 21,530,767,178 | 3.61% |
| 2025-08-18 | 39.70 | 42.90 | 38.55 | 42.90 | 42.78 | qfq | 286,118,437 | 11,749,317,545 | 10.00% |
| 2025-08-15 | 38.00 | 39.22 | 37.91 | 39.00 | 38.89 | qfq | 237,122,892 | 9,220,773,528 | 1.69% |
| 2025-08-14 | 37.55 | 39.28 | 37.21 | 38.35 | 38.24 | qfq | 286,792,643 | 10,997,406,954 | 2.02% |
| 2025-08-13 | 37.47 | 37.80 | 37.33 | 37.59 | 37.49 | qfq | 150,445,661 | 5,643,577,169 | 0.32% |
| 2025-08-12 | 38.10 | 38.30 | 37.02 | 37.47 | 37.37 | qfq | 192,921,401 | 7,251,906,854 | -3.05% |
| 2025-08-11 | 38.68 | 39.20 | 37.88 | 38.65 | 38.54 | qfq | 208,115,410 | 7,998,001,788 | -0.10% |
| 2025-08-08 | 38.00 | 39.76 | 37.86 | 38.69 | 38.58 | qfq | 278,875,613 | 10,811,443,905 | -0.31% |
| 2025-08-07 | 36.61 | 39.39 | 35.53 | 38.81 | 38.70 | qfq | 395,660,481 | 14,849,263,679 | 6.01% |
| 2025-08-06 | 36.45 | 36.98 | 36.08 | 36.61 | 36.51 | qfq | 158,507,420 | 5,788,926,432 | 0.44% |
| 2025-08-05 | 36.44 | 36.67 | 35.95 | 36.45 | 36.35 | qfq | 133,587,975 | 4,848,497,952 | 0.41% |
| 2025-08-04 | 35.70 | 36.35 | 35.70 | 36.30 | 36.20 | qfq | 157,435,542 | 5,677,354,057 | 0.83% |
| 2025-08-01 | 37.30 | 37.40 | 35.89 | 36.00 | 35.90 | qfq | 258,980,813 | 9,427,932,555 | -4.00% |
| 2025-07-31 | 38.44 | 38.71 | 37.15 | 37.50 | 37.40 | qfq | 279,067,004 | 10,529,949,961 | -5.28% |
| 2025-07-30 | 39.65 | 39.95 | 37.89 | 39.59 | 39.48 | qfq | 351,820,085 | 13,724,147,377 | 0.41% |
| 2025-07-29 | 39.30 | 39.96 | 38.89 | 39.43 | 39.32 | qfq | 241,114,298 | 9,488,163,063 | -1.57% |
| 2025-07-28 | 38.16 | 40.42 | 38.01 | 40.06 | 39.95 | qfq | 334,171,085 | 13,148,038,244 | 4.73% |
| 2025-07-25 | 38.20 | 39.65 | 36.99 | 38.25 | 38.14 | qfq | 411,660,335 | 15,605,924,617 | 0.29% |
| 2025-07-24 | 34.69 | 38.49 | 34.64 | 38.14 | 38.03 | qfq | 421,611,145 | 15,638,209,496 | 9.00% |
| 2025-07-23 | 34.12 | 36.09 | 33.58 | 34.99 | 34.89 | qfq | 327,937,485 | 11,540,094,504 | 1.80% |
| 2025-07-22 | 34.52 | 35.64 | 34.03 | 34.37 | 34.28 | qfq | 308,247,672 | 10,650,063,639 | -1.94% |
| 2025-07-21 | 33.00 | 35.75 | 32.03 | 35.05 | 34.95 | qfq | 429,150,327 | 14,664,140,397 | 6.34% |
| 2025-07-18 | 30.00 | 33.00 | 29.83 | 32.96 | 32.87 | qfq | 458,797,395 | 14,703,656,587 | 9.87% |
| 2025-07-17 | 28.80 | 30.49 | 28.23 | 30.00 | 29.92 | qfq | 249,892,367 | 7,347,899,454 | 3.31% |
| 2025-07-16 | 29.15 | 29.78 | 28.81 | 29.04 | 28.96 | qfq | 195,171,014 | 5,687,801,732 | 0.14% |
| 2025-07-15 | 30.01 | 30.68 | 28.85 | 29.00 | 28.92 | qfq | 310,770,768 | 9,199,760,565 | -2.95% |
| 2025-07-14 | 30.99 | 31.90 | 29.71 | 29.88 | 29.80 | qfq | 473,502,648 | 14,471,094,718 | 0.57% |
| 2025-07-11 | 28.60 | 29.71 | 28.00 | 29.71 | 29.63 | qfq | 342,638,635 | 10,049,066,044 | 10.00% |
| 2025-07-10 | 26.50 | 27.01 | 25.70 | 27.01 | 26.94 | qfq | 296,952,215 | 7,843,432,262 | 10.02% |
| 2025-07-09 | 24.90 | 24.95 | 24.50 | 24.55 | 24.48 | qfq | 41,613,066 | 1,027,281,094 | -1.37% |
| 2025-07-08 | 24.43 | 25.05 | 24.43 | 24.89 | 24.82 | qfq | 63,423,689 | 1,576,214,130 | 1.92% |
| 2025-07-07 | 24.45 | 24.58 | 24.33 | 24.42 | 24.35 | qfq | 24,347,074 | 594,617,343 | 0.00% |
| 2025-07-04 | 24.57 | 24.63 | 24.30 | 24.42 | 24.35 | qfq | 35,213,855 | 859,928,557 | -0.85% |
| 2025-07-03 | 24.58 | 24.67 | 24.39 | 24.63 | 24.56 | qfq | 34,035,114 | 834,990,680 | 0.20% |
| 2025-07-02 | 24.80 | 24.80 | 24.55 | 24.58 | 24.51 | qfq | 36,195,741 | 892,070,679 | -1.13% |
| 2025-07-01 | 24.90 | 24.91 | 24.63 | 24.86 | 24.79 | qfq | 42,351,603 | 1,048,153,349 | -0.16% |
| 2025-06-30 | 24.54 | 25.06 | 24.41 | 24.90 | 24.83 | qfq | 74,540,939 | 1,848,887,461 | 2.05% |
| 2025-06-27 | 24.33 | 24.70 | 24.31 | 24.40 | 24.33 | qfq | 47,312,110 | 1,158,307,632 | 0.49% |
| 2025-06-26 | 24.63 | 24.63 | 24.27 | 24.28 | 24.21 | qfq | 45,437,977 | 1,108,892,619 | -1.46% |
| 2025-06-25 | 24.38 | 24.65 | 24.26 | 24.64 | 24.57 | qfq | 54,337,187 | 1,332,354,086 | 1.19% |
| 2025-06-24 | 24.10 | 24.42 | 23.95 | 24.35 | 24.28 | qfq | 41,627,446 | 1,011,828,439 | 1.12% |
| 2025-06-23 | 23.85 | 24.17 | 23.80 | 24.08 | 24.01 | qfq | 33,414,550 | 804,110,760 | 0.46% |
| 2025-06-20 | 24.29 | 24.39 | 23.90 | 23.97 | 23.90 | qfq | 34,661,410 | 835,922,670 | -0.95% |
| 2025-06-19 | 24.74 | 24.78 | 24.14 | 24.20 | 24.10 | qfq | 48,455,057 | 1,180,427,290 | -2.22% |
| 2025-06-18 | 25.01 | 25.10 | 24.60 | 24.75 | 24.65 | qfq | 63,615,812 | 1,574,775,828 | -1.71% |
| 2025-06-17 | 25.44 | 25.74 | 25.11 | 25.18 | 25.07 | qfq | 60,744,023 | 1,536,846,041 | -1.14% |
| 2025-06-16 | 25.08 | 25.73 | 24.88 | 25.47 | 25.36 | qfq | 97,938,511 | 2,487,123,152 | 1.47% |
| 2025-06-13 | 25.37 | 25.37 | 24.76 | 25.10 | 24.99 | qfq | 96,635,915 | 2,419,993,915 | -1.06% |
| 2025-06-12 | 25.58 | 25.60 | 25.02 | 25.37 | 25.26 | qfq | 98,452,387 | 2,483,227,390 | -0.70% |
| 2025-06-11 | 24.62 | 25.88 | 24.61 | 25.55 | 25.44 | qfq | 176,068,367 | 4,471,109,289 | 3.44% |
| 2025-06-10 | 24.87 | 25.24 | 24.35 | 24.70 | 24.60 | qfq | 108,892,584 | 2,697,554,006 | -0.28% |
| 2025-06-09 | 24.36 | 24.96 | 24.21 | 24.77 | 24.67 | qfq | 116,148,165 | 2,863,688,319 | 2.95% |
| 2025-06-06 | 24.16 | 24.27 | 23.98 | 24.06 | 23.96 | qfq | 34,199,069 | 824,012,879 | 0.21% |
| 2025-06-05 | 24.08 | 24.37 | 23.89 | 24.01 | 23.91 | qfq | 57,678,385 | 1,390,862,584 | -0.37% |
| 2025-06-04 | 23.60 | 24.28 | 23.51 | 24.10 | 24.00 | qfq | 67,819,404 | 1,629,355,339 | 1.90% |
| 2025-06-03 | 23.27 | 23.80 | 23.27 | 23.65 | 23.55 | qfq | 50,003,990 | 1,181,463,425 | 1.63% |
| 2025-05-30 | 23.24 | 23.30 | 23.12 | 23.27 | 23.17 | qfq | 18,764,390 | 435,863,173 | -0.26% |
| 2025-05-29 | 23.10 | 23.40 | 23.05 | 23.33 | 23.23 | qfq | 25,763,850 | 599,423,267 | 1.30% |
| 2025-05-28 | 23.24 | 23.26 | 23.01 | 23.03 | 22.93 | qfq | 22,964,475 | 530,427,658 | -0.90% |
| 2025-05-27 | 23.40 | 23.40 | 23.14 | 23.24 | 23.14 | qfq | 19,502,171 | 453,268,565 | -0.73% |
| 2025-05-26 | 23.21 | 23.51 | 23.12 | 23.41 | 23.31 | qfq | 25,247,862 | 589,949,192 | 0.86% |
| 2025-05-23 | 23.40 | 23.58 | 23.18 | 23.21 | 23.11 | qfq | 33,198,596 | 776,459,692 | -0.60% |
| 2025-05-22 | 23.72 | 23.73 | 23.32 | 23.35 | 23.25 | qfq | 36,630,965 | 861,073,818 | -1.56% |
| 2025-05-21 | 23.70 | 23.76 | 23.61 | 23.72 | 23.62 | qfq | 29,361,794 | 695,504,359 | -0.34% |
| 2025-05-20 | 23.75 | 24.02 | 23.60 | 23.80 | 23.70 | qfq | 55,334,127 | 1,317,093,614 | 0.17% |
| 2025-05-19 | 24.18 | 24.20 | 23.67 | 23.76 | 23.66 | qfq | 51,618,154 | 1,228,494,088 | -1.94% |
| 2025-05-16 | 24.51 | 24.76 | 24.16 | 24.23 | 24.13 | qfq | 69,510,587 | 1,693,023,308 | -1.74% |
| 2025-05-15 | 24.51 | 25.25 | 24.46 | 24.66 | 24.56 | qfq | 123,341,453 | 3,065,243,905 | 0.94% |
| 2025-05-14 | 24.10 | 24.95 | 24.04 | 24.43 | 24.33 | qfq | 91,017,454 | 2,239,946,642 | 1.16% |
| 2025-05-13 | 24.82 | 24.87 | 24.15 | 24.15 | 24.05 | qfq | 57,599,601 | 1,402,676,210 | -1.67% |
| 2025-05-12 | 24.51 | 24.75 | 24.15 | 24.56 | 24.46 | qfq | 65,823,311 | 1,611,820,722 | 0.74% |
| 2025-05-09 | 24.26 | 24.50 | 24.07 | 24.38 | 24.28 | qfq | 49,242,907 | 1,197,107,963 | 0.54% |
| 2025-05-08 | 24.22 | 24.33 | 24.02 | 24.25 | 24.15 | qfq | 38,356,626 | 928,694,801 | 0.12% |
| 2025-05-07 | 24.70 | 24.74 | 24.07 | 24.22 | 24.12 | qfq | 70,784,382 | 1,718,711,677 | -1.42% |
| 2025-05-06 | 23.73 | 24.83 | 23.72 | 24.57 | 24.47 | qfq | 118,681,373 | 2,902,931,214 | 5.50% |
| 2025-04-30 | 23.45 | 23.55 | 23.25 | 23.29 | 23.19 | qfq | 30,329,775 | 708,486,575 | 0.22% |
| 2025-04-29 | 23.45 | 23.45 | 23.13 | 23.24 | 23.14 | qfq | 22,850,964 | 531,007,748 | -0.77% |
| 2025-04-28 | 23.30 | 23.60 | 23.24 | 23.42 | 23.32 | qfq | 41,242,169 | 967,684,111 | 1.21% |
| 2025-04-25 | 23.00 | 23.34 | 22.92 | 23.14 | 23.04 | qfq | 28,750,466 | 664,402,056 | 0.61% |
| 2025-04-24 | 23.60 | 23.69 | 23.00 | 23.00 | 22.90 | qfq | 40,608,623 | 942,744,906 | -2.13% |
| 2025-04-23 | 23.16 | 23.73 | 23.16 | 23.50 | 23.40 | qfq | 48,967,030 | 1,148,336,018 | 1.47% |
| 2025-04-22 | 23.59 | 23.60 | 23.15 | 23.16 | 23.06 | qfq | 42,184,988 | 980,349,573 | -1.74% |
| 2025-04-21 | 23.40 | 23.60 | 23.32 | 23.57 | 23.47 | qfq | 33,345,419 | 784,622,421 | 0.08% |
| 2025-04-18 | 23.81 | 23.84 | 23.26 | 23.55 | 23.45 | qfq | 53,395,477 | 1,253,535,609 | -1.96% |
| 2025-04-17 | 24.33 | 24.36 | 23.86 | 24.02 | 23.92 | qfq | 53,404,457 | 1,282,030,850 | -1.23% |
| 2025-04-16 | 24.12 | 24.40 | 23.95 | 24.32 | 24.22 | qfq | 58,916,225 | 1,428,165,235 | 1.16% |
| 2025-04-15 | 24.41 | 24.49 | 23.86 | 24.04 | 23.94 | qfq | 60,313,987 | 1,450,787,992 | -1.39% |
| 2025-04-14 | 24.40 | 24.82 | 24.13 | 24.38 | 24.28 | qfq | 89,414,528 | 2,183,975,578 | -1.38% |
| 2025-04-11 | 25.35 | 25.40 | 24.28 | 24.72 | 24.62 | qfq | 121,043,394 | 2,990,920,816 | -0.92% |
| 2025-04-10 | 25.19 | 25.68 | 24.37 | 24.95 | 24.85 | qfq | 181,979,815 | 4,565,412,355 | -1.38% |
| 2025-04-09 | 24.19 | 25.76 | 23.46 | 25.30 | 25.19 | qfq | 218,420,903 | 5,392,619,160 | 5.68% |
| 2025-04-08 | 22.39 | 24.02 | 21.26 | 23.94 | 23.84 | qfq | 172,273,964 | 3,976,951,826 | 5.14% |
| 2025-04-07 | 22.95 | 25.00 | 21.20 | 22.77 | 22.67 | qfq | 172,711,378 | 4,035,518,671 | -0.52% |
| 2025-04-03 | 22.90 | 23.13 | 22.71 | 22.89 | 22.79 | qfq | 31,069,460 | 711,855,222 | 0.75% |
| 2025-04-02 | 22.78 | 22.96 | 22.68 | 22.72 | 22.62 | qfq | 16,345,454 | 372,729,856 | -0.44% |
| 2025-04-01 | 22.60 | 22.86 | 22.59 | 22.82 | 22.72 | qfq | 17,191,356 | 391,012,222 | 0.71% |
| 2025-03-31 | 23.20 | 23.20 | 22.52 | 22.66 | 22.56 | qfq | 29,946,589 | 681,807,165 | -2.24% |
| 2025-03-28 | 23.30 | 23.44 | 22.80 | 23.18 | 23.08 | qfq | 37,650,542 | 867,477,397 | -0.52% |
| 2025-03-27 | 23.24 | 23.52 | 23.10 | 23.30 | 23.20 | qfq | 30,009,983 | 698,722,690 | -0.17% |
| 2025-03-26 | 22.89 | 23.44 | 22.85 | 23.34 | 23.24 | qfq | 47,981,505 | 1,115,753,145 | 2.06% |
| 2025-03-25 | 22.70 | 22.99 | 22.59 | 22.87 | 22.77 | qfq | 25,834,646 | 590,318,759 | 0.88% |
| 2025-03-24 | 22.40 | 22.75 | 22.35 | 22.67 | 22.57 | qfq | 26,458,007 | 596,909,069 | 0.58% |
| 2025-03-21 | 23.22 | 23.23 | 22.45 | 22.54 | 22.45 | qfq | 44,384,244 | 1,011,580,463 | -3.05% |
| 2025-03-20 | 23.46 | 23.63 | 23.23 | 23.25 | 23.15 | qfq | 28,862,648 | 676,434,638 | -1.36% |
| 2025-03-19 | 23.58 | 23.72 | 23.21 | 23.57 | 23.47 | qfq | 37,927,457 | 888,828,263 | -0.08% |
| 2025-03-18 | 23.51 | 23.87 | 23.46 | 23.59 | 23.49 | qfq | 45,648,085 | 1,080,802,381 | 0.38% |
| 2025-03-17 | 23.59 | 23.61 | 23.28 | 23.50 | 23.40 | qfq | 32,742,965 | 765,782,581 | -0.04% |
| 2025-03-14 | 23.49 | 23.65 | 23.24 | 23.51 | 23.41 | qfq | 53,724,737 | 1,261,189,127 | 1.03% |
| 2025-03-13 | 23.38 | 23.54 | 23.11 | 23.27 | 23.17 | qfq | 40,373,696 | 938,371,144 | -0.81% |
| 2025-03-12 | 23.89 | 23.90 | 23.40 | 23.46 | 23.36 | qfq | 76,361,591 | 1,802,255,869 | -2.45% |
| 2025-03-11 | 22.92 | 24.07 | 22.80 | 24.05 | 23.95 | qfq | 127,911,961 | 3,025,563,244 | 4.02% |
| 2025-03-10 | 23.28 | 23.38 | 22.94 | 23.12 | 23.02 | qfq | 37,936,996 | 876,027,150 | -0.17% |
| 2025-03-07 | 22.86 | 23.55 | 22.81 | 23.16 | 23.06 | qfq | 70,272,444 | 1,633,174,232 | 0.96% |
| 2025-03-06 | 22.75 | 23.06 | 22.65 | 22.94 | 22.84 | qfq | 45,359,518 | 1,036,395,546 | 0.84% |
| 2025-03-05 | 23.09 | 23.09 | 22.50 | 22.75 | 22.65 | qfq | 41,588,703 | 942,378,484 | -1.47% |
| 2025-03-04 | 23.01 | 23.30 | 22.83 | 23.09 | 22.99 | qfq | 52,887,755 | 1,221,168,045 | 0.39% |
| 2025-03-03 | 22.86 | 23.38 | 22.82 | 23.00 | 22.90 | qfq | 70,695,192 | 1,631,122,789 | 2.82% |
| 2025-02-28 | 22.50 | 22.72 | 22.24 | 22.37 | 22.28 | qfq | 37,929,180 | 853,013,817 | -0.93% |
| 2025-02-27 | 22.81 | 23.02 | 22.25 | 22.58 | 22.49 | qfq | 41,739,682 | 941,804,882 | -1.01% |
| 2025-02-26 | 22.76 | 22.91 | 22.66 | 22.81 | 22.71 | qfq | 35,234,601 | 802,008,546 | 0.04% |
| 2025-02-25 | 22.90 | 23.05 | 22.75 | 22.80 | 22.70 | qfq | 34,793,656 | 795,567,700 | -1.13% |
| 2025-02-24 | 23.16 | 23.36 | 22.95 | 23.06 | 22.96 | qfq | 41,120,282 | 951,772,677 | -0.35% |
| 2025-02-21 | 23.20 | 23.40 | 23.04 | 23.14 | 23.04 | qfq | 51,159,479 | 1,184,166,251 | -0.81% |
| 2025-02-20 | 23.41 | 23.85 | 23.13 | 23.33 | 23.23 | qfq | 106,919,689 | 2,518,743,895 | 1.52% |
| 2025-02-19 | 22.50 | 23.09 | 22.47 | 22.98 | 22.88 | qfq | 47,695,118 | 1,088,970,798 | 2.09% |
| 2025-02-18 | 22.88 | 22.94 | 22.45 | 22.51 | 22.42 | qfq | 38,055,303 | 862,559,715 | -1.66% |
| 2025-02-17 | 22.65 | 22.91 | 22.42 | 22.89 | 22.79 | qfq | 37,508,396 | 853,143,020 | 0.62% |
| 2025-02-14 | 22.62 | 23.00 | 22.60 | 22.75 | 22.65 | qfq | 31,577,021 | 718,899,890 | 0.31% |
| 2025-02-13 | 22.93 | 23.18 | 22.62 | 22.68 | 22.58 | qfq | 39,960,799 | 911,936,798 | -1.48% |
| 2025-02-12 | 23.05 | 23.05 | 22.70 | 23.02 | 22.92 | qfq | 45,649,060 | 1,044,051,084 | -0.35% |
| 2025-02-11 | 23.19 | 23.36 | 22.95 | 23.10 | 23.00 | qfq | 44,503,540 | 1,027,214,813 | -0.69% |
| 2025-02-10 | 23.12 | 23.30 | 22.83 | 23.26 | 23.16 | qfq | 57,247,280 | 1,322,187,011 | 0.65% |
| 2025-02-07 | 23.20 | 23.43 | 22.90 | 23.11 | 23.01 | qfq | 89,330,666 | 2,069,534,848 | -1.32% |
| 2025-02-06 | 21.65 | 23.79 | 21.55 | 23.42 | 23.32 | qfq | 134,148,838 | 3,057,969,038 | 8.28% |
| 2025-02-05 | 21.46 | 21.83 | 21.27 | 21.63 | 21.54 | qfq | 45,746,955 | 987,592,513 | 2.76% |
| 2025-01-27 | 21.53 | 21.62 | 21.05 | 21.05 | 20.96 | qfq | 25,094,300 | 533,553,216 | -2.23% |
| 2025-01-24 | 21.23 | 21.58 | 21.19 | 21.53 | 21.44 | qfq | 28,130,952 | 603,119,148 | 1.13% |
| 2025-01-23 | 21.20 | 21.90 | 21.20 | 21.29 | 21.20 | qfq | 46,283,375 | 998,792,937 | 1.09% |
| 2025-01-22 | 21.01 | 21.28 | 20.95 | 21.06 | 20.97 | qfq | 20,150,090 | 425,385,916 | -0.47% |
| 2025-01-21 | 21.44 | 21.50 | 20.80 | 21.16 | 21.07 | qfq | 36,362,984 | 765,396,343 | -1.12% |
| 2025-01-20 | 22.00 | 22.00 | 21.35 | 21.40 | 21.31 | qfq | 47,882,563 | 1,030,704,737 | -2.59% |
| 2025-01-17 | 21.85 | 22.09 | 21.58 | 21.97 | 21.88 | qfq | 37,625,527 | 821,661,857 | 0.37% |
| 2025-01-16 | 21.90 | 22.15 | 21.66 | 21.89 | 21.80 | qfq | 38,443,683 | 842,603,123 | 0.00% |
| 2025-01-15 | 22.08 | 22.18 | 21.61 | 21.89 | 21.80 | qfq | 44,070,969 | 963,458,772 | -0.86% |
| 2025-01-14 | 21.37 | 22.10 | 21.07 | 22.08 | 21.99 | qfq | 63,156,919 | 1,377,239,794 | 3.61% |
| 2025-01-13 | 20.93 | 21.53 | 20.80 | 21.31 | 21.22 | qfq | 39,264,469 | 835,211,681 | 0.80% |
| 2025-01-10 | 21.30 | 21.68 | 20.92 | 21.14 | 21.05 | qfq | 45,910,118 | 976,855,704 | -0.09% |
| 2025-01-09 | 20.95 | 21.44 | 20.95 | 21.16 | 21.07 | qfq | 33,778,083 | 716,950,263 | 0.57% |
| 2025-01-08 | 21.23 | 21.35 | 20.53 | 21.04 | 20.95 | qfq | 42,595,706 | 892,301,859 | -2.00% |
| 2025-01-07 | 20.99 | 22.20 | 20.82 | 21.47 | 21.38 | qfq | 71,226,050 | 1,536,995,802 | 3.12% |
| 2025-01-06 | 20.27 | 21.25 | 20.26 | 20.82 | 20.73 | qfq | 48,394,110 | 1,009,227,462 | 2.41% |
| 2025-01-03 | 20.56 | 21.03 | 20.25 | 20.33 | 20.24 | qfq | 36,219,999 | 747,913,529 | -0.78% |
| 2025-01-02 | 21.23 | 21.29 | 20.26 | 20.49 | 20.40 | qfq | 41,625,570 | 862,467,796 | -3.44% |
| 2024-12-31 | 21.77 | 21.80 | 21.22 | 21.22 | 21.13 | qfq | 27,385,676 | 588,309,765 | -2.57% |
| 2024-12-30 | 21.66 | 21.85 | 21.65 | 21.78 | 21.69 | qfq | 19,440,912 | 422,682,562 | 0.65% |
| 2024-12-27 | 21.66 | 21.91 | 21.59 | 21.64 | 21.55 | qfq | 21,810,424 | 474,353,619 | -0.14% |
| 2024-12-26 | 21.50 | 21.87 | 21.50 | 21.67 | 21.58 | qfq | 17,456,258 | 379,012,343 | 0.56% |
| 2024-12-25 | 21.93 | 21.93 | 21.42 | 21.55 | 21.46 | qfq | 22,983,105 | 496,609,894 | -1.69% |
| 2024-12-24 | 21.80 | 21.99 | 21.75 | 21.92 | 21.83 | qfq | 18,059,799 | 394,984,815 | 0.55% |
| 2024-12-23 | 22.12 | 22.15 | 21.70 | 21.80 | 21.71 | qfq | 27,201,156 | 595,748,098 | -1.13% |
| 2024-12-20 | 22.20 | 22.35 | 22.04 | 22.05 | 21.96 | qfq | 31,762,038 | 704,562,157 | -0.68% |
| 2024-12-19 | 21.97 | 22.22 | 21.68 | 22.20 | 22.11 | qfq | 26,698,799 | 587,681,058 | 0.50% |
| 2024-12-18 | 22.04 | 22.20 | 22.00 | 22.09 | 22.00 | qfq | 20,580,023 | 455,082,216 | 0.27% |
| 2024-12-17 | 22.08 | 22.33 | 22.02 | 22.03 | 21.94 | qfq | 27,764,151 | 614,805,891 | -0.18% |
| 2024-12-16 | 22.37 | 22.37 | 22.00 | 22.07 | 21.98 | qfq | 28,040,699 | 620,402,079 | -1.39% |
| 2024-12-13 | 22.80 | 22.87 | 22.33 | 22.38 | 22.29 | qfq | 40,462,760 | 911,979,981 | -2.53% |
| 2024-12-12 | 23.02 | 23.10 | 22.70 | 22.96 | 22.86 | qfq | 33,999,842 | 777,230,198 | -0.26% |
| 2024-12-11 | 22.88 | 23.13 | 22.80 | 23.02 | 22.92 | qfq | 28,148,649 | 646,590,795 | 0.26% |
| 2024-12-10 | 23.36 | 23.47 | 22.95 | 22.96 | 22.86 | qfq | 54,707,776 | 1,271,899,715 | 0.35% |
| 2024-12-09 | 23.17 | 23.36 | 22.73 | 22.88 | 22.78 | qfq | 37,710,963 | 867,208,048 | -1.25% |
| 2024-12-06 | 23.07 | 23.24 | 22.84 | 23.17 | 23.07 | qfq | 39,808,774 | 918,815,792 | 0.39% |
| 2024-12-05 | 23.25 | 23.28 | 22.96 | 23.08 | 22.98 | qfq | 47,922,830 | 1,105,952,586 | -1.83% |
| 2024-12-04 | 23.98 | 24.15 | 23.37 | 23.51 | 23.41 | qfq | 69,222,407 | 1,638,714,434 | 0.21% |
| 2024-12-03 | 23.38 | 23.85 | 23.26 | 23.46 | 23.36 | qfq | 72,499,347 | 1,706,114,573 | 0.47% |
| 2024-12-02 | 22.70 | 23.38 | 22.68 | 23.35 | 23.25 | qfq | 61,800,629 | 1,429,491,250 | 2.19% |
| 2024-11-29 | 22.50 | 23.07 | 22.34 | 22.85 | 22.75 | qfq | 52,019,746 | 1,182,689,615 | 1.42% |
| 2024-11-28 | 22.86 | 22.93 | 22.50 | 22.53 | 22.44 | qfq | 38,929,869 | 884,654,446 | -1.79% |
| 2024-11-27 | 22.61 | 22.95 | 21.95 | 22.94 | 22.84 | qfq | 65,262,405 | 1,460,539,240 | 0.66% |
| 2024-11-26 | 22.97 | 23.75 | 22.78 | 22.79 | 22.69 | qfq | 49,606,938 | 1,146,593,805 | -1.04% |
| 2024-11-25 | 23.40 | 23.80 | 22.78 | 23.03 | 22.93 | qfq | 80,640,920 | 1,873,418,831 | -2.54% |
| 2024-11-22 | 23.35 | 24.58 | 22.71 | 23.63 | 23.53 | qfq | 140,958,672 | 3,338,671,182 | 1.59% |
| 2024-11-21 | 23.41 | 23.56 | 23.05 | 23.26 | 23.16 | qfq | 48,746,178 | 1,135,699,996 | -0.68% |
| 2024-11-20 | 23.22 | 23.58 | 23.10 | 23.42 | 23.32 | qfq | 61,055,326 | 1,428,097,825 | 0.90% |
| 2024-11-19 | 22.93 | 23.35 | 22.52 | 23.21 | 23.11 | qfq | 66,597,990 | 1,529,881,456 | 1.75% |
| 2024-11-18 | 23.30 | 23.55 | 22.60 | 22.81 | 22.71 | qfq | 70,306,302 | 1,617,691,083 | -2.19% |
| 2024-11-15 | 24.09 | 24.24 | 23.31 | 23.32 | 23.22 | qfq | 81,232,752 | 1,927,464,066 | -3.36% |
| 2024-11-14 | 25.18 | 25.32 | 24.10 | 24.13 | 24.03 | qfq | 114,562,153 | 2,821,662,076 | -5.56% |
| 2024-11-13 | 25.13 | 26.40 | 25.07 | 25.55 | 25.44 | qfq | 123,152,364 | 3,178,078,785 | 1.55% |
| 2024-11-12 | 25.84 | 26.17 | 24.96 | 25.16 | 25.05 | qfq | 126,290,965 | 3,218,875,659 | -2.59% |
| 2024-11-11 | 25.41 | 26.10 | 25.28 | 25.83 | 25.72 | qfq | 128,002,988 | 3,286,594,885 | 0.00% |
| 2024-11-08 | 26.61 | 27.15 | 25.80 | 25.83 | 25.72 | qfq | 205,043,935 | 5,422,917,654 | -2.93% |
| 2024-11-07 | 26.75 | 27.85 | 25.86 | 26.61 | 26.50 | qfq | 239,959,380 | 6,431,536,601 | -0.15% |
| 2024-11-06 | 25.39 | 27.54 | 24.60 | 26.65 | 26.54 | qfq | 309,642,891 | 8,011,034,934 | 4.14% |
| 2024-11-05 | 23.18 | 26.20 | 23.01 | 25.59 | 25.48 | qfq | 269,028,827 | 6,642,875,679 | 7.30% |
| 2024-11-04 | 24.88 | 25.26 | 23.17 | 23.85 | 23.75 | qfq | 301,919,577 | 7,304,768,796 | 1.02% |
| 2024-11-01 | 21.61 | 23.61 | 21.61 | 23.61 | 23.51 | qfq | 126,024,403 | 2,930,806,698 | 10.02% |
| 2024-10-31 | 20.93 | 21.85 | 20.82 | 21.46 | 21.37 | qfq | 96,280,062 | 2,063,692,892 | 1.61% |
| 2024-10-30 | 21.12 | 21.55 | 20.90 | 21.12 | 21.03 | qfq | 63,515,746 | 1,344,678,581 | 0.91% |
| 2024-10-29 | 21.36 | 21.47 | 20.84 | 20.93 | 20.84 | qfq | 63,374,087 | 1,336,715,988 | -1.88% |
| 2024-10-28 | 20.97 | 21.60 | 20.87 | 21.33 | 21.24 | qfq | 69,962,255 | 1,489,773,609 | 0.80% |
| 2024-10-25 | 20.00 | 21.63 | 19.96 | 21.16 | 21.07 | qfq | 119,734,444 | 2,508,385,673 | 5.69% |
| 2024-10-24 | 20.26 | 20.51 | 19.98 | 20.02 | 19.94 | qfq | 34,947,892 | 703,357,021 | -1.77% |
| 2024-10-23 | 20.00 | 20.70 | 19.85 | 20.38 | 20.29 | qfq | 67,916,778 | 1,381,994,243 | 1.90% |
| 2024-10-22 | 20.04 | 20.41 | 19.88 | 20.00 | 19.92 | qfq | 59,086,768 | 1,187,152,517 | 0.50% |
| 2024-10-21 | 19.29 | 20.23 | 19.29 | 19.90 | 19.82 | qfq | 71,409,769 | 1,412,898,780 | 3.11% |
| 2024-10-18 | 18.76 | 19.67 | 18.60 | 19.30 | 19.22 | qfq | 57,908,256 | 1,106,883,519 | 2.82% |
| 2024-10-17 | 19.13 | 19.38 | 18.76 | 18.77 | 18.69 | qfq | 36,279,007 | 689,883,366 | -1.68% |
| 2024-10-16 | 19.18 | 19.39 | 18.93 | 19.09 | 19.01 | qfq | 37,767,391 | 722,991,446 | -1.39% |
| 2024-10-15 | 19.88 | 19.97 | 19.34 | 19.36 | 19.28 | qfq | 40,841,554 | 802,351,738 | -3.05% |
| 2024-10-14 | 19.90 | 20.16 | 19.56 | 19.97 | 19.89 | qfq | 46,251,305 | 919,731,124 | 0.35% |
| 2024-10-11 | 20.54 | 20.62 | 19.73 | 19.90 | 19.82 | qfq | 46,005,069 | 923,438,636 | -3.35% |
| 2024-10-10 | 20.15 | 21.26 | 19.91 | 20.59 | 20.50 | qfq | 76,454,720 | 1,575,405,600 | 1.68% |
| 2024-10-09 | 22.30 | 22.30 | 20.24 | 20.25 | 20.16 | qfq | 119,556,825 | 2,509,377,951 | -9.48% |
| 2024-10-08 | 22.69 | 22.69 | 21.34 | 22.37 | 22.28 | qfq | 181,006,056 | 4,029,321,859 | 8.43% |
| 2024-09-30 | 19.79 | 20.63 | 19.79 | 20.63 | 20.54 | qfq | 131,227,549 | 2,675,038,804 | 10.03% |
| 2024-09-27 | 18.00 | 18.76 | 18.00 | 18.75 | 18.67 | qfq | 51,727,479 | 955,649,664 | 5.93% |
| 2024-09-26 | 17.12 | 17.70 | 17.06 | 17.70 | 17.63 | qfq | 36,455,202 | 635,696,223 | 3.39% |
| 2024-09-25 | 17.18 | 17.54 | 17.09 | 17.12 | 17.05 | qfq | 35,787,999 | 620,670,488 | 0.59% |
| 2024-09-24 | 16.64 | 17.03 | 16.55 | 17.02 | 16.95 | qfq | 26,740,016 | 450,991,212 | 2.90% |
| 2024-09-23 | 16.57 | 16.77 | 16.54 | 16.54 | 16.47 | qfq | 8,571,249 | 142,502,274 | -0.60% |
| 2024-09-20 | 16.60 | 16.65 | 16.44 | 16.64 | 16.57 | qfq | 13,662,601 | 226,265,089 | 0.24% |
| 2024-09-19 | 16.16 | 16.64 | 15.98 | 16.60 | 16.53 | qfq | 22,461,620 | 368,880,846 | 3.23% |
| 2024-09-18 | 16.18 | 16.26 | 15.97 | 16.08 | 16.01 | qfq | 11,472,530 | 184,605,257 | -0.50% |
| 2024-09-13 | 16.44 | 16.55 | 16.16 | 16.16 | 16.09 | qfq | 11,910,193 | 193,908,433 | -1.76% |
| 2024-09-12 | 16.61 | 16.72 | 16.39 | 16.45 | 16.38 | qfq | 11,554,143 | 190,900,857 | -1.14% |
| 2024-09-11 | 16.33 | 16.74 | 16.30 | 16.64 | 16.57 | qfq | 16,344,130 | 271,343,628 | 1.22% |
| 2024-09-10 | 16.58 | 16.79 | 16.26 | 16.44 | 16.37 | qfq | 17,672,664 | 291,466,073 | -0.90% |
| 2024-09-09 | 16.70 | 16.88 | 16.54 | 16.59 | 16.52 | qfq | 12,149,100 | 202,589,733 | -0.96% |
| 2024-09-06 | 16.94 | 17.03 | 16.75 | 16.75 | 16.68 | qfq | 7,731,161 | 130,288,220 | -1.12% |
| 2024-09-05 | 16.90 | 17.12 | 16.86 | 16.94 | 16.87 | qfq | 10,235,092 | 173,717,390 | 0.65% |
| 2024-09-04 | 16.93 | 17.01 | 16.73 | 16.83 | 16.76 | qfq | 11,599,730 | 195,662,320 | -0.65% |
| 2024-09-03 | 16.74 | 17.16 | 16.74 | 16.94 | 16.87 | qfq | 18,586,253 | 315,684,353 | 1.32% |
| 2024-09-02 | 16.76 | 16.92 | 16.61 | 16.72 | 16.65 | qfq | 13,517,076 | 226,649,891 | -0.59% |
| 2024-08-30 | 16.60 | 16.96 | 16.59 | 16.82 | 16.75 | qfq | 19,532,221 | 328,687,035 | 0.90% |
| 2024-08-29 | 16.27 | 16.87 | 16.20 | 16.67 | 16.60 | qfq | 20,753,443 | 344,988,759 | 2.40% |
| 2024-08-28 | 16.18 | 16.38 | 16.17 | 16.28 | 16.21 | qfq | 8,690,233 | 141,508,374 | 0.31% |
| 2024-08-27 | 16.52 | 16.60 | 16.16 | 16.23 | 16.16 | qfq | 14,613,221 | 238,185,266 | -2.35% |
| 2024-08-26 | 16.29 | 16.70 | 16.29 | 16.62 | 16.55 | qfq | 15,426,704 | 255,694,304 | 2.09% |
| 2024-08-23 | 16.75 | 16.75 | 16.27 | 16.28 | 16.21 | qfq | 18,413,155 | 302,394,186 | -2.98% |
| 2024-08-22 | 16.95 | 17.00 | 16.72 | 16.78 | 16.71 | qfq | 11,049,007 | 185,775,645 | -1.06% |
| 2024-08-21 | 16.93 | 17.05 | 16.80 | 16.96 | 16.89 | qfq | 9,651,909 | 163,773,898 | 0.18% |
| 2024-08-20 | 16.99 | 17.10 | 16.82 | 16.93 | 16.86 | qfq | 10,939,168 | 185,281,887 | -0.12% |
| 2024-08-19 | 16.95 | 17.11 | 16.92 | 16.95 | 16.88 | qfq | 9,095,266 | 154,686,730 | 0.06% |
| 2024-08-16 | 16.99 | 17.08 | 16.90 | 16.94 | 16.87 | qfq | 8,589,448 | 145,612,740 | -0.18% |
| 2024-08-15 | 16.82 | 17.08 | 16.72 | 16.97 | 16.90 | qfq | 12,710,880 | 215,565,194 | 0.71% |
| 2024-08-14 | 16.91 | 16.95 | 16.80 | 16.85 | 16.78 | qfq | 7,091,244 | 119,561,438 | -0.41% |
| 2024-08-13 | 16.85 | 16.95 | 16.77 | 16.92 | 16.85 | qfq | 9,807,703 | 165,328,130 | 0.59% |
| 2024-08-12 | 16.91 | 16.96 | 16.81 | 16.82 | 16.75 | qfq | 9,216,397 | 155,407,015 | -0.65% |
| 2024-08-09 | 17.05 | 17.15 | 16.92 | 16.93 | 16.86 | qfq | 10,178,732 | 173,097,285 | -0.65% |
| 2024-08-08 | 17.15 | 17.15 | 16.86 | 17.04 | 16.97 | qfq | 16,624,356 | 282,332,149 | -0.99% |
| 2024-08-07 | 17.33 | 17.35 | 17.19 | 17.21 | 17.14 | qfq | 10,890,330 | 187,714,354 | -0.64% |
| 2024-08-06 | 17.25 | 17.47 | 17.17 | 17.32 | 17.25 | qfq | 14,707,366 | 254,267,881 | 0.81% |
| 2024-08-05 | 17.40 | 17.73 | 17.14 | 17.18 | 17.11 | qfq | 23,568,300 | 410,562,324 | -1.66% |
| 2024-08-02 | 17.32 | 17.58 | 17.26 | 17.47 | 17.40 | qfq | 18,497,745 | 323,097,331 | 0.23% |
| 2024-08-01 | 17.51 | 17.65 | 17.33 | 17.43 | 17.36 | qfq | 20,422,604 | 356,638,960 | -0.29% |
| 2024-07-31 | 17.14 | 17.53 | 17.14 | 17.48 | 17.41 | qfq | 25,755,253 | 448,693,282 | 1.92% |
| 2024-07-30 | 17.05 | 17.17 | 16.92 | 17.15 | 17.08 | qfq | 10,555,490 | 180,050,032 | 0.35% |
| 2024-07-29 | 17.24 | 17.26 | 17.08 | 17.09 | 17.02 | qfq | 9,996,205 | 171,320,618 | -0.87% |
| 2024-07-26 | 16.97 | 17.29 | 16.96 | 17.24 | 17.17 | qfq | 13,919,333 | 239,055,913 | 1.53% |
| 2024-07-25 | 16.92 | 17.14 | 16.83 | 16.98 | 16.91 | qfq | 13,835,009 | 235,566,699 | 0.24% |
| 2024-07-24 | 17.06 | 17.15 | 16.87 | 16.94 | 16.87 | qfq | 15,351,270 | 260,932,374 | -0.76% |
| 2024-07-23 | 17.54 | 17.62 | 17.06 | 17.07 | 17.00 | qfq | 18,786,837 | 325,271,871 | -3.12% |
| 2024-07-22 | 17.30 | 17.79 | 17.30 | 17.62 | 17.55 | qfq | 27,772,052 | 488,253,990 | 1.15% |
| 2024-07-19 | 17.09 | 17.50 | 16.90 | 17.42 | 17.35 | qfq | 32,417,761 | 561,081,652 | 1.75% |
| 2024-07-18 | 17.00 | 17.15 | 16.78 | 17.12 | 17.05 | qfq | 17,796,055 | 302,456,020 | 0.59% |
| 2024-07-17 | 17.01 | 17.13 | 16.91 | 17.02 | 16.95 | qfq | 14,829,938 | 252,183,205 | -0.35% |
| 2024-07-16 | 16.80 | 17.08 | 16.80 | 17.08 | 17.01 | qfq | 17,176,491 | 291,544,808 | 0.89% |
| 2024-07-15 | 16.86 | 17.01 | 16.70 | 16.93 | 16.86 | qfq | 17,138,959 | 289,210,503 | -0.12% |
| 2024-07-12 | 17.36 | 17.39 | 16.88 | 16.95 | 16.88 | qfq | 39,979,687 | 679,340,281 | -3.14% |
| 2024-07-11 | 17.19 | 17.56 | 17.19 | 17.50 | 17.43 | qfq | 27,060,760 | 471,503,986 | 2.82% |
| 2024-07-10 | 17.07 | 17.37 | 17.01 | 17.02 | 16.95 | qfq | 18,301,940 | 314,801,756 | -0.58% |
| 2024-07-09 | 16.89 | 17.18 | 16.69 | 17.12 | 17.05 | qfq | 19,192,140 | 325,393,650 | 0.94% |
| 2024-07-08 | 17.25 | 17.40 | 16.86 | 16.96 | 16.89 | qfq | 18,611,225 | 317,240,201 | -1.68% |
| 2024-07-05 | 16.92 | 17.29 | 16.75 | 17.25 | 17.18 | qfq | 19,895,392 | 339,852,916 | 1.59% |
| 2024-07-04 | 17.44 | 17.55 | 16.94 | 16.98 | 16.91 | qfq | 19,471,649 | 334,449,573 | -2.36% |
| 2024-07-03 | 17.49 | 17.59 | 17.27 | 17.39 | 17.32 | qfq | 18,707,716 | 325,143,827 | -0.91% |
| 2024-07-02 | 17.89 | 17.90 | 17.50 | 17.55 | 17.48 | qfq | 33,475,390 | 591,112,415 | -2.66% |
| 2024-07-01 | 18.06 | 18.30 | 17.80 | 18.03 | 17.95 | qfq | 66,060,209 | 1,193,624,367 | 4.83% |
| 2024-06-28 | 16.95 | 17.29 | 16.94 | 17.20 | 17.13 | qfq | 22,217,181 | 380,980,778 | 1.36% |
| 2024-06-27 | 17.17 | 17.26 | 16.96 | 16.97 | 16.90 | qfq | 14,555,594 | 248,669,050 | -1.51% |
| 2024-06-26 | 16.80 | 17.28 | 16.66 | 17.23 | 17.16 | qfq | 19,431,992 | 329,729,895 | 2.07% |
| 2024-06-25 | 16.95 | 17.09 | 16.75 | 16.88 | 16.81 | qfq | 16,165,824 | 273,289,277 | -0.18% |
| 2024-06-24 | 17.14 | 17.14 | 16.75 | 16.91 | 16.84 | qfq | 22,770,133 | 385,208,070 | -1.51% |
| 2024-06-21 | 17.26 | 17.36 | 17.10 | 17.17 | 17.10 | qfq | 16,554,171 | 284,632,782 | -0.75% |
| 2024-06-20 | 17.84 | 17.84 | 17.28 | 17.30 | 17.16 | qfq | 28,889,727 | 504,185,016 | -3.03% |
| 2024-06-19 | 18.10 | 18.34 | 17.83 | 17.84 | 17.69 | qfq | 24,444,766 | 438,841,692 | -1.44% |
| 2024-06-18 | 17.88 | 18.42 | 17.85 | 18.10 | 17.95 | qfq | 28,612,647 | 518,820,382 | 1.29% |
| 2024-06-17 | 17.88 | 18.15 | 17.84 | 17.87 | 17.72 | qfq | 23,181,332 | 417,316,295 | -0.56% |
| 2024-06-14 | 17.91 | 18.07 | 17.74 | 17.97 | 17.82 | qfq | 39,490,992 | 707,634,080 | -0.17% |
| 2024-06-13 | 18.28 | 18.28 | 17.88 | 18.00 | 17.85 | qfq | 22,121,958 | 398,489,600 | -1.10% |
| 2024-06-12 | 18.16 | 18.35 | 18.12 | 18.20 | 18.05 | qfq | 16,500,070 | 301,022,394 | 0.22% |
| 2024-06-11 | 18.08 | 18.18 | 17.88 | 18.16 | 18.01 | qfq | 15,262,380 | 275,935,006 | -0.16% |
| 2024-06-07 | 18.24 | 18.33 | 18.00 | 18.19 | 18.04 | qfq | 17,828,866 | 323,865,373 | 0.39% |
| 2024-06-06 | 18.39 | 18.53 | 18.07 | 18.12 | 17.97 | qfq | 19,361,629 | 353,365,042 | -1.20% |
| 2024-06-05 | 18.39 | 18.59 | 18.11 | 18.34 | 18.19 | qfq | 17,034,136 | 313,640,017 | -0.49% |
| 2024-06-04 | 18.40 | 18.65 | 18.28 | 18.43 | 18.28 | qfq | 18,310,310 | 337,883,598 | 0.16% |
| 2024-06-03 | 18.86 | 18.89 | 18.30 | 18.40 | 18.25 | qfq | 27,462,636 | 506,973,120 | -2.65% |
| 2024-05-31 | 19.07 | 19.15 | 18.88 | 18.90 | 18.74 | qfq | 16,103,276 | 305,526,501 | -0.79% |
| 2024-05-30 | 19.38 | 19.39 | 18.97 | 19.05 | 18.89 | qfq | 23,617,944 | 452,186,038 | -1.75% |
| 2024-05-29 | 19.07 | 19.58 | 19.00 | 19.39 | 19.23 | qfq | 30,459,375 | 590,488,844 | 1.73% |
| 2024-05-28 | 19.14 | 19.35 | 19.02 | 19.06 | 18.90 | qfq | 18,381,373 | 352,711,578 | -0.37% |
| 2024-05-27 | 19.16 | 19.23 | 18.87 | 19.13 | 18.97 | qfq | 22,552,874 | 428,299,324 | -0.10% |
| 2024-05-24 | 19.25 | 19.39 | 19.13 | 19.15 | 18.99 | qfq | 18,108,955 | 348,631,417 | -0.73% |
| 2024-05-23 | 19.82 | 19.83 | 19.25 | 19.29 | 19.13 | qfq | 31,799,929 | 616,875,994 | -3.41% |
| 2024-05-22 | 19.94 | 20.19 | 19.88 | 19.97 | 19.81 | qfq | 22,721,949 | 454,808,485 | 0.05% |
| 2024-05-21 | 20.39 | 20.44 | 19.88 | 19.96 | 19.80 | qfq | 29,919,460 | 599,902,251 | -2.11% |
| 2024-05-20 | 20.08 | 20.40 | 20.05 | 20.39 | 20.22 | qfq | 43,981,578 | 891,965,861 | 2.00% |
| 2024-05-17 | 19.80 | 19.99 | 19.65 | 19.99 | 19.83 | qfq | 23,014,013 | 455,987,752 | 1.22% |
| 2024-05-16 | 19.96 | 20.08 | 19.69 | 19.75 | 19.59 | qfq | 24,547,004 | 488,061,597 | -0.25% |
| 2024-05-15 | 20.17 | 20.29 | 19.79 | 19.80 | 19.64 | qfq | 26,547,814 | 530,426,250 | -1.79% |
| 2024-05-14 | 20.10 | 20.35 | 20.00 | 20.16 | 19.99 | qfq | 23,197,103 | 468,030,019 | -0.10% |
| 2024-05-13 | 20.41 | 20.41 | 20.01 | 20.18 | 20.01 | qfq | 26,607,135 | 537,307,468 | -1.42% |
| 2024-05-10 | 20.64 | 20.82 | 20.26 | 20.47 | 20.30 | qfq | 33,555,193 | 685,387,911 | -0.82% |
| 2024-05-09 | 20.20 | 20.73 | 20.19 | 20.64 | 20.47 | qfq | 52,636,366 | 1,082,054,300 | 2.03% |
| 2024-05-08 | 20.18 | 20.50 | 19.91 | 20.23 | 20.06 | qfq | 43,634,807 | 882,711,242 | -0.30% |
| 2024-05-07 | 20.16 | 20.55 | 20.06 | 20.29 | 20.12 | qfq | 53,712,459 | 1,090,028,789 | 3.15% |
| 2024-05-06 | 19.47 | 19.85 | 19.41 | 19.67 | 19.51 | qfq | 32,243,975 | 633,658,393 | 1.92% |
| 2024-04-30 | 19.75 | 19.88 | 19.25 | 19.30 | 19.14 | qfq | 38,424,604 | 746,610,270 | -2.92% |
| 2024-04-29 | 19.70 | 20.08 | 19.50 | 19.88 | 19.72 | qfq | 38,761,512 | 769,597,681 | 0.00% |
| 2024-04-26 | 19.52 | 19.93 | 19.50 | 19.88 | 19.72 | qfq | 31,377,837 | 619,574,706 | 1.27% |
| 2024-04-25 | 19.42 | 19.84 | 19.26 | 19.63 | 19.47 | qfq | 26,343,343 | 516,347,917 | 0.46% |
| 2024-04-24 | 19.05 | 19.68 | 18.85 | 19.54 | 19.38 | qfq | 33,495,359 | 644,825,676 | 2.57% |
| 2024-04-23 | 19.74 | 19.74 | 19.01 | 19.05 | 18.89 | qfq | 43,769,355 | 841,993,731 | -4.32% |
| 2024-04-22 | 19.90 | 20.44 | 19.83 | 19.91 | 19.75 | qfq | 28,677,096 | 575,968,905 | -0.40% |
| 2024-04-19 | 20.05 | 20.48 | 19.87 | 19.99 | 19.83 | qfq | 35,856,146 | 721,846,430 | -1.33% |
| 2024-04-18 | 20.31 | 20.50 | 20.05 | 20.26 | 20.09 | qfq | 30,928,577 | 627,968,378 | -0.69% |
| 2024-04-17 | 19.88 | 20.43 | 19.86 | 20.40 | 20.23 | qfq | 37,135,446 | 748,668,886 | 2.62% |
| 2024-04-16 | 20.10 | 20.72 | 19.85 | 19.88 | 19.72 | qfq | 50,160,629 | 1,019,938,602 | -2.02% |
| 2024-04-15 | 20.05 | 20.48 | 19.50 | 20.29 | 20.12 | qfq | 46,116,410 | 924,769,455 | 0.59% |
| 2024-04-12 | 20.41 | 20.58 | 20.12 | 20.17 | 20.00 | qfq | 34,492,927 | 699,659,374 | -1.18% |
| 2024-04-11 | 20.64 | 20.88 | 20.16 | 20.41 | 20.24 | qfq | 45,968,489 | 941,182,134 | -1.40% |
| 2024-04-10 | 21.40 | 21.40 | 20.48 | 20.70 | 20.53 | qfq | 79,139,979 | 1,648,239,083 | -4.17% |
| 2024-04-09 | 20.51 | 21.80 | 20.45 | 21.60 | 21.42 | qfq | 112,714,161 | 2,399,270,441 | 4.30% |
| 2024-04-08 | 20.81 | 21.50 | 20.69 | 20.71 | 20.54 | qfq | 90,014,451 | 1,900,452,516 | -0.38% |
| 2024-04-03 | 20.25 | 21.50 | 20.08 | 20.79 | 20.62 | qfq | 99,913,208 | 2,081,520,849 | 3.18% |
| 2024-04-02 | 19.91 | 20.28 | 19.83 | 20.15 | 19.98 | qfq | 37,762,910 | 759,711,461 | 1.10% |
| 2024-04-01 | 19.48 | 20.07 | 19.47 | 19.93 | 19.77 | qfq | 36,741,120 | 730,662,479 | 2.89% |
| 2024-03-29 | 19.09 | 19.57 | 19.09 | 19.37 | 19.21 | qfq | 23,590,048 | 456,302,258 | 1.47% |
| 2024-03-28 | 18.72 | 19.26 | 18.69 | 19.09 | 18.93 | qfq | 25,117,185 | 478,281,567 | 1.92% |
| 2024-03-27 | 19.23 | 19.30 | 18.70 | 18.73 | 18.58 | qfq | 21,454,120 | 406,565,663 | -2.50% |
| 2024-03-26 | 19.46 | 19.60 | 18.91 | 19.21 | 19.05 | qfq | 33,663,217 | 645,570,003 | -1.59% |
| 2024-03-25 | 19.51 | 19.95 | 19.50 | 19.52 | 19.36 | qfq | 28,453,947 | 560,360,953 | -0.76% |
| 2024-03-22 | 20.20 | 20.24 | 19.55 | 19.67 | 19.51 | qfq | 39,722,665 | 785,909,088 | -2.91% |
| 2024-03-21 | 20.52 | 20.62 | 20.20 | 20.26 | 20.09 | qfq | 28,541,235 | 579,967,883 | -0.64% |
| 2024-03-20 | 20.15 | 20.45 | 20.12 | 20.39 | 20.22 | qfq | 38,846,488 | 787,383,803 | -0.59% |
| 2024-03-19 | 19.99 | 21.15 | 19.91 | 20.51 | 20.34 | qfq | 79,834,595 | 1,647,393,079 | 2.09% |
| 2024-03-18 | 19.88 | 20.20 | 19.71 | 20.09 | 19.92 | qfq | 44,035,832 | 879,215,276 | 0.95% |
| 2024-03-15 | 19.32 | 19.96 | 19.13 | 19.90 | 19.74 | qfq | 52,639,930 | 1,032,690,619 | 2.16% |
| 2024-03-14 | 19.65 | 19.96 | 19.31 | 19.48 | 19.32 | qfq | 34,681,864 | 682,633,271 | -0.51% |
| 2024-03-13 | 19.70 | 19.90 | 19.51 | 19.58 | 19.42 | qfq | 34,895,482 | 687,551,644 | -0.51% |
| 2024-03-12 | 19.82 | 19.85 | 19.46 | 19.68 | 19.52 | qfq | 38,627,275 | 757,980,564 | -0.66% |
| 2024-03-11 | 19.52 | 19.98 | 19.51 | 19.81 | 19.65 | qfq | 47,990,176 | 947,113,093 | 1.54% |
| 2024-03-08 | 19.50 | 19.64 | 19.25 | 19.51 | 19.35 | qfq | 48,550,857 | 943,546,083 | -0.41% |
| 2024-03-07 | 18.99 | 20.30 | 18.91 | 19.59 | 19.43 | qfq | 108,454,289 | 2,136,277,045 | 3.65% |
| 2024-03-06 | 19.13 | 19.13 | 18.75 | 18.90 | 18.74 | qfq | 31,022,241 | 586,654,002 | -1.25% |
| 2024-03-05 | 18.83 | 19.72 | 18.69 | 19.14 | 18.98 | qfq | 60,207,282 | 1,159,777,181 | 1.16% |
| 2024-03-04 | 19.10 | 19.34 | 18.86 | 18.92 | 18.76 | qfq | 30,816,866 | 588,059,386 | -0.79% |
| 2024-03-01 | 18.90 | 19.23 | 18.85 | 19.07 | 18.91 | qfq | 36,542,632 | 696,258,786 | 1.17% |
| 2024-02-29 | 18.34 | 18.85 | 18.28 | 18.85 | 18.69 | qfq | 36,167,274 | 674,078,627 | 2.17% |
| 2024-02-28 | 18.74 | 19.45 | 18.43 | 18.45 | 18.30 | qfq | 59,524,166 | 1,132,382,350 | -1.28% |
| 2024-02-27 | 18.47 | 18.69 | 18.31 | 18.69 | 18.54 | qfq | 28,572,142 | 528,740,946 | 0.86% |
| 2024-02-26 | 18.58 | 18.80 | 18.49 | 18.53 | 18.38 | qfq | 28,817,878 | 537,265,754 | -0.27% |
| 2024-02-23 | 18.67 | 18.67 | 18.40 | 18.58 | 18.43 | qfq | 28,846,121 | 534,919,996 | -0.38% |
| 2024-02-22 | 18.28 | 18.65 | 18.23 | 18.65 | 18.50 | qfq | 34,798,841 | 643,383,926 | 1.36% |
| 2024-02-21 | 18.17 | 18.75 | 18.10 | 18.40 | 18.25 | qfq | 40,289,800 | 744,539,192 | 0.33% |
| 2024-02-20 | 18.50 | 18.50 | 18.15 | 18.34 | 18.19 | qfq | 32,664,126 | 596,945,983 | -1.03% |
| 2024-02-19 | 18.34 | 18.76 | 18.18 | 18.53 | 18.38 | qfq | 48,036,832 | 889,206,821 | -0.91% |
| 2024-02-08 | 19.23 | 19.77 | 18.54 | 18.70 | 18.55 | qfq | 80,531,637 | 1,530,161,052 | -1.16% |
| 2024-02-07 | 17.60 | 19.12 | 17.39 | 18.92 | 18.76 | qfq | 95,789,371 | 1,780,114,494 | 8.80% |
| 2024-02-06 | 15.75 | 17.39 | 15.70 | 17.39 | 17.25 | qfq | 54,745,119 | 929,474,747 | 9.99% |
| 2024-02-05 | 16.20 | 16.29 | 15.08 | 15.81 | 15.68 | qfq | 38,505,001 | 604,859,289 | -2.77% |
| 2024-02-02 | 16.82 | 16.98 | 15.60 | 16.26 | 16.13 | qfq | 30,451,407 | 497,572,463 | -3.21% |
| 2024-02-01 | 16.81 | 17.14 | 16.45 | 16.80 | 16.66 | qfq | 20,369,304 | 342,841,035 | -0.47% |
| 2024-01-31 | 17.11 | 17.39 | 16.86 | 16.88 | 16.74 | qfq | 21,215,907 | 362,037,601 | -2.09% |
| 2024-01-30 | 17.68 | 17.83 | 17.22 | 17.24 | 17.10 | qfq | 17,213,759 | 301,478,741 | -3.04% |
| 2024-01-29 | 17.98 | 18.10 | 17.76 | 17.78 | 17.63 | qfq | 17,456,792 | 312,526,136 | -0.67% |
| 2024-01-26 | 17.88 | 18.17 | 17.85 | 17.90 | 17.75 | qfq | 21,272,797 | 382,607,754 | -0.44% |
| 2024-01-25 | 17.55 | 18.07 | 17.49 | 17.98 | 17.83 | qfq | 26,084,258 | 465,617,448 | 2.39% |
| 2024-01-24 | 17.27 | 17.58 | 16.88 | 17.56 | 17.42 | qfq | 20,614,472 | 355,772,760 | 1.92% |
| 2024-01-23 | 17.03 | 17.38 | 16.82 | 17.23 | 17.09 | qfq | 20,372,428 | 350,206,185 | 1.12% |
| 2024-01-22 | 17.57 | 17.58 | 16.91 | 17.04 | 16.90 | qfq | 24,350,758 | 421,034,254 | -3.24% |
| 2024-01-19 | 17.45 | 17.85 | 17.40 | 17.61 | 17.47 | qfq | 19,907,465 | 351,554,298 | 0.11% |
| 2024-01-18 | 17.42 | 17.66 | 16.90 | 17.59 | 17.45 | qfq | 35,304,292 | 607,671,689 | 0.51% |
| 2024-01-17 | 17.88 | 17.94 | 17.50 | 17.50 | 17.36 | qfq | 18,323,159 | 324,115,270 | -2.72% |
| 2024-01-16 | 18.05 | 18.11 | 17.68 | 17.99 | 17.84 | qfq | 19,736,390 | 352,871,184 | -0.33% |
| 2024-01-15 | 18.38 | 18.40 | 18.05 | 18.05 | 17.90 | qfq | 13,954,186 | 253,298,143 | -1.53% |
| 2024-01-12 | 18.52 | 18.66 | 18.33 | 18.33 | 18.18 | qfq | 13,910,288 | 256,876,155 | -1.19% |
| 2024-01-11 | 18.27 | 18.73 | 18.18 | 18.55 | 18.40 | qfq | 19,140,488 | 353,238,760 | 1.26% |
| 2024-01-10 | 18.21 | 18.73 | 18.08 | 18.32 | 18.17 | qfq | 19,223,774 | 353,994,003 | 0.27% |
| 2024-01-09 | 18.09 | 18.40 | 17.98 | 18.27 | 18.12 | qfq | 14,726,807 | 267,931,303 | 1.00% |
| 2024-01-08 | 18.50 | 18.61 | 18.07 | 18.09 | 17.94 | qfq | 16,180,249 | 295,547,742 | -2.06% |
| 2024-01-05 | 18.76 | 18.98 | 18.38 | 18.47 | 18.32 | qfq | 19,713,608 | 367,906,985 | -1.55% |
| 2024-01-04 | 19.11 | 19.15 | 18.58 | 18.76 | 18.61 | qfq | 21,550,914 | 404,186,286 | -2.19% |
| 2024-01-03 | 19.16 | 19.30 | 18.99 | 19.18 | 19.02 | qfq | 17,774,325 | 339,697,641 | -0.36% |
| 2024-01-02 | 19.45 | 19.54 | 19.18 | 19.25 | 19.09 | qfq | 15,591,815 | 300,883,819 | -0.47% |
| 2023-12-29 | 19.41 | 19.49 | 19.31 | 19.34 | 19.18 | qfq | 19,720,985 | 382,190,735 | -0.36% |
| 2023-12-28 | 18.78 | 19.51 | 18.74 | 19.41 | 19.25 | qfq | 33,124,311 | 638,909,865 | 3.19% |
| 2023-12-27 | 18.71 | 18.89 | 18.51 | 18.81 | 18.66 | qfq | 14,502,752 | 271,529,828 | 0.16% |
| 2023-12-26 | 18.97 | 18.98 | 18.66 | 18.78 | 18.63 | qfq | 16,880,615 | 317,142,549 | -1.21% |
| 2023-12-25 | 18.52 | 19.10 | 18.50 | 19.01 | 18.85 | qfq | 29,543,914 | 559,378,680 | 2.26% |
| 2023-12-22 | 18.07 | 18.80 | 17.91 | 18.59 | 18.44 | qfq | 35,665,396 | 658,286,930 | 3.11% |
| 2023-12-21 | 17.63 | 18.11 | 17.56 | 18.03 | 17.88 | qfq | 22,906,374 | 409,838,519 | 1.86% |
| 2023-12-20 | 17.89 | 18.08 | 17.68 | 17.70 | 17.55 | qfq | 18,232,303 | 325,684,349 | -1.06% |
| 2023-12-19 | 18.28 | 18.29 | 17.72 | 17.89 | 17.74 | qfq | 30,880,224 | 554,543,108 | -2.19% |
| 2023-12-18 | 18.80 | 18.87 | 18.25 | 18.29 | 18.14 | qfq | 25,152,946 | 464,592,755 | -3.13% |
| 2023-12-15 | 18.93 | 19.20 | 18.85 | 18.88 | 18.72 | qfq | 19,223,842 | 364,470,292 | -0.16% |
| 2023-12-14 | 19.38 | 19.44 | 18.91 | 18.91 | 18.75 | qfq | 17,229,288 | 329,366,376 | -1.66% |
| 2023-12-13 | 19.56 | 19.57 | 19.23 | 19.23 | 19.07 | qfq | 13,586,476 | 262,977,528 | -1.84% |
| 2023-12-12 | 19.58 | 19.63 | 19.46 | 19.59 | 19.43 | qfq | 10,196,641 | 199,262,412 | -0.36% |
| 2023-12-11 | 19.58 | 19.70 | 19.21 | 19.66 | 19.50 | qfq | 19,363,038 | 375,825,822 | 0.20% |
| 2023-12-08 | 19.66 | 19.79 | 19.58 | 19.62 | 19.46 | qfq | 14,863,538 | 292,180,398 | -0.41% |
| 2023-12-07 | 19.81 | 19.87 | 19.46 | 19.70 | 19.54 | qfq | 18,664,473 | 365,973,645 | -0.96% |
| 2023-12-06 | 19.55 | 20.14 | 19.50 | 19.89 | 19.73 | qfq | 25,540,595 | 509,787,352 | 1.48% |
| 2023-12-05 | 20.00 | 20.01 | 19.60 | 19.60 | 19.44 | qfq | 15,248,199 | 301,789,468 | -2.15% |
| 2023-12-04 | 19.87 | 20.13 | 19.85 | 20.03 | 19.87 | qfq | 15,502,338 | 310,586,736 | 0.75% |
| 2023-12-01 | 19.84 | 19.96 | 19.59 | 19.88 | 19.72 | qfq | 17,294,523 | 342,291,238 | 0.20% |
| 2023-11-30 | 20.06 | 20.10 | 19.72 | 19.84 | 19.68 | qfq | 17,296,618 | 343,484,900 | -1.20% |
| 2023-11-29 | 20.18 | 20.26 | 19.97 | 20.08 | 19.91 | qfq | 12,694,465 | 255,334,158 | -0.50% |
| 2023-11-28 | 20.09 | 20.19 | 19.92 | 20.18 | 20.01 | qfq | 11,745,511 | 235,916,799 | 0.45% |
| 2023-11-27 | 20.37 | 20.46 | 20.07 | 20.09 | 19.92 | qfq | 18,264,912 | 368,267,798 | -1.52% |
| 2023-11-24 | 20.70 | 20.74 | 20.39 | 20.40 | 20.23 | qfq | 13,287,727 | 272,412,106 | -1.64% |
| 2023-11-23 | 20.69 | 20.76 | 20.56 | 20.74 | 20.57 | qfq | 13,630,611 | 281,717,661 | 0.19% |
| 2023-11-22 | 21.11 | 21.14 | 20.70 | 20.70 | 20.53 | qfq | 16,911,527 | 352,788,411 | -1.90% |
| 2023-11-21 | 21.33 | 21.49 | 21.08 | 21.10 | 20.93 | qfq | 17,856,272 | 380,189,627 | -0.89% |
| 2023-11-20 | 21.12 | 21.32 | 20.90 | 21.29 | 21.11 | qfq | 16,712,437 | 352,837,290 | 0.80% |
| 2023-11-17 | 21.05 | 21.14 | 20.95 | 21.12 | 20.95 | qfq | 11,521,523 | 242,617,395 | 0.24% |
| 2023-11-16 | 21.40 | 21.44 | 21.07 | 21.07 | 20.90 | qfq | 15,285,849 | 324,120,236 | -1.86% |
| 2023-11-15 | 21.38 | 21.50 | 21.35 | 21.47 | 21.29 | qfq | 20,998,014 | 450,195,104 | 1.23% |
| 2023-11-14 | 21.25 | 21.45 | 21.13 | 21.21 | 21.04 | qfq | 14,070,280 | 299,373,861 | -0.14% |
| 2023-11-13 | 21.19 | 21.30 | 21.11 | 21.24 | 21.07 | qfq | 10,723,042 | 227,299,248 | 0.24% |
| 2023-11-10 | 21.23 | 21.38 | 21.11 | 21.19 | 21.02 | qfq | 12,779,221 | 271,247,135 | -0.38% |
| 2023-11-09 | 21.35 | 21.49 | 21.25 | 21.27 | 21.09 | qfq | 13,751,627 | 293,643,253 | -0.51% |
| 2023-11-08 | 21.52 | 21.56 | 21.25 | 21.38 | 21.20 | qfq | 17,485,511 | 374,643,110 | -0.97% |
| 2023-11-07 | 21.48 | 21.70 | 21.36 | 21.59 | 21.41 | qfq | 24,214,663 | 521,574,811 | 0.14% |
| 2023-11-06 | 21.53 | 21.74 | 21.15 | 21.56 | 21.38 | qfq | 41,002,328 | 880,516,232 | 2.28% |
| 2023-11-03 | 20.72 | 21.22 | 20.72 | 21.08 | 20.91 | qfq | 24,699,434 | 519,114,826 | 1.93% |
| 2023-11-02 | 20.79 | 20.99 | 20.68 | 20.68 | 20.51 | qfq | 14,459,698 | 301,179,578 | -0.58% |
| 2023-11-01 | 20.98 | 20.98 | 20.71 | 20.80 | 20.63 | qfq | 14,434,601 | 300,864,006 | -0.48% |
| 2023-10-31 | 20.91 | 21.04 | 20.72 | 20.90 | 20.73 | qfq | 20,275,972 | 423,421,911 | -0.05% |
| 2023-10-30 | 20.68 | 21.04 | 20.66 | 20.91 | 20.74 | qfq | 20,779,714 | 433,913,343 | 0.72% |
| 2023-10-27 | 20.48 | 20.86 | 20.30 | 20.76 | 20.59 | qfq | 25,749,176 | 532,235,398 | 1.17% |
| 2023-10-26 | 20.29 | 20.62 | 19.95 | 20.52 | 20.35 | qfq | 25,698,795 | 522,498,083 | 0.98% |
| 2023-10-25 | 20.18 | 20.50 | 20.08 | 20.32 | 20.15 | qfq | 24,544,084 | 498,537,524 | -1.55% |
| 2023-10-24 | 19.88 | 21.55 | 19.32 | 20.64 | 20.47 | qfq | 59,088,932 | 1,198,423,573 | 3.20% |
| 2023-10-23 | 20.72 | 20.74 | 19.77 | 20.00 | 19.84 | qfq | 27,251,344 | 548,772,607 | -4.08% |
| 2023-10-20 | 20.82 | 21.10 | 20.75 | 20.85 | 20.68 | qfq | 16,448,379 | 343,552,365 | -0.29% |
| 2023-10-19 | 21.08 | 21.35 | 20.89 | 20.91 | 20.74 | qfq | 16,802,959 | 353,777,366 | -1.13% |
| 2023-10-18 | 21.66 | 21.67 | 21.15 | 21.15 | 20.98 | qfq | 17,931,920 | 381,680,394 | -2.49% |
| 2023-10-17 | 21.83 | 21.87 | 21.62 | 21.69 | 21.51 | qfq | 10,428,811 | 226,582,886 | 0.14% |
| 2023-10-16 | 22.01 | 22.05 | 21.55 | 21.66 | 21.48 | qfq | 17,530,137 | 380,479,902 | -1.55% |
| 2023-10-13 | 22.00 | 22.05 | 21.83 | 22.00 | 21.82 | qfq | 15,039,347 | 329,821,864 | -0.81% |
| 2023-10-12 | 21.90 | 22.24 | 21.82 | 22.18 | 22.00 | qfq | 23,827,538 | 525,580,340 | 1.70% |
| 2023-10-11 | 21.82 | 21.92 | 21.65 | 21.81 | 21.63 | qfq | 14,214,270 | 310,010,640 | 0.37% |
| 2023-10-10 | 21.65 | 21.96 | 21.65 | 21.73 | 21.55 | qfq | 13,293,852 | 289,896,921 | 0.56% |
| 2023-10-09 | 21.79 | 21.85 | 21.57 | 21.61 | 21.43 | qfq | 13,405,338 | 290,062,047 | -0.83% |
| 2023-09-28 | 21.80 | 21.94 | 21.75 | 21.79 | 21.61 | qfq | 11,787,985 | 257,237,193 | 0.00% |
| 2023-09-27 | 21.65 | 21.92 | 21.57 | 21.79 | 21.61 | qfq | 13,358,669 | 290,726,306 | 0.69% |
| 2023-09-26 | 21.79 | 21.85 | 21.58 | 21.64 | 21.46 | qfq | 11,207,237 | 242,690,646 | -0.60% |
| 2023-09-25 | 22.06 | 22.07 | 21.75 | 21.77 | 21.59 | qfq | 12,799,291 | 279,694,244 | -1.31% |
| 2023-09-22 | 21.60 | 22.08 | 21.46 | 22.06 | 21.88 | qfq | 19,518,349 | 425,479,780 | 2.08% |
| 2023-09-21 | 21.75 | 21.94 | 21.60 | 21.61 | 21.43 | qfq | 13,164,850 | 286,021,660 | -1.05% |
| 2023-09-20 | 22.15 | 22.15 | 21.80 | 21.84 | 21.66 | qfq | 14,181,908 | 311,182,697 | -1.49% |
| 2023-09-19 | 22.45 | 22.46 | 22.13 | 22.17 | 21.99 | qfq | 12,964,076 | 288,074,157 | -1.29% |
| 2023-09-18 | 22.12 | 22.65 | 22.01 | 22.46 | 22.28 | qfq | 23,981,746 | 538,157,215 | 1.54% |
| 2023-09-15 | 22.22 | 22.44 | 22.04 | 22.12 | 21.94 | qfq | 15,488,280 | 343,915,472 | -0.23% |
| 2023-09-14 | 22.23 | 22.33 | 22.07 | 22.17 | 21.99 | qfq | 11,647,801 | 258,445,196 | -0.27% |
| 2023-09-13 | 22.38 | 22.50 | 22.04 | 22.23 | 22.05 | qfq | 13,127,651 | 291,733,630 | -0.67% |
| 2023-09-12 | 22.48 | 22.65 | 22.32 | 22.38 | 22.20 | qfq | 13,043,210 | 293,056,304 | -0.13% |
| 2023-09-11 | 22.22 | 22.55 | 22.17 | 22.41 | 22.23 | qfq | 14,597,957 | 326,538,501 | 1.08% |
| 2023-09-08 | 22.43 | 22.54 | 22.10 | 22.17 | 21.99 | qfq | 15,107,433 | 336,162,028 | -1.25% |
| 2023-09-07 | 22.88 | 22.93 | 22.45 | 22.45 | 22.27 | qfq | 15,461,764 | 349,475,172 | -1.84% |
| 2023-09-06 | 22.80 | 22.88 | 22.72 | 22.87 | 22.68 | qfq | 15,509,287 | 353,602,305 | -0.44% |
| 2023-09-05 | 22.91 | 23.13 | 22.71 | 22.97 | 22.78 | qfq | 26,881,224 | 616,920,561 | -0.04% |
| 2023-09-04 | 22.40 | 23.14 | 22.40 | 22.98 | 22.79 | qfq | 43,906,402 | 1,003,840,532 | 2.77% |
| 2023-09-01 | 22.10 | 22.45 | 22.06 | 22.36 | 22.18 | qfq | 14,705,814 | 327,793,944 | 1.27% |
| 2023-08-31 | 22.32 | 22.35 | 21.95 | 22.08 | 21.90 | qfq | 14,321,071 | 316,526,656 | -1.12% |
| 2023-08-30 | 22.44 | 22.64 | 22.26 | 22.33 | 22.15 | qfq | 17,157,982 | 385,090,227 | -0.45% |
| 2023-08-29 | 22.01 | 22.57 | 21.96 | 22.43 | 22.25 | qfq | 22,794,426 | 509,728,762 | 1.86% |
| 2023-08-28 | 22.86 | 22.95 | 21.87 | 22.02 | 21.84 | qfq | 34,107,022 | 762,854,447 | 2.28% |
| 2023-08-25 | 22.00 | 22.14 | 21.41 | 21.53 | 21.35 | qfq | 22,702,881 | 493,696,062 | -2.31% |
| 2023-08-24 | 22.00 | 22.37 | 21.85 | 22.04 | 21.86 | qfq | 17,646,034 | 390,125,581 | 0.32% |
| 2023-08-23 | 22.72 | 22.72 | 21.92 | 21.97 | 21.79 | qfq | 22,886,960 | 509,717,438 | -3.39% |
| 2023-08-22 | 23.06 | 23.24 | 22.22 | 22.74 | 22.55 | qfq | 29,012,823 | 657,664,114 | -1.30% |
| 2023-08-21 | 23.30 | 23.48 | 23.04 | 23.04 | 22.85 | qfq | 16,042,494 | 373,110,075 | -1.50% |
| 2023-08-18 | 23.77 | 23.78 | 23.38 | 23.39 | 23.20 | qfq | 15,072,531 | 355,257,266 | -1.43% |
| 2023-08-17 | 23.52 | 23.80 | 23.30 | 23.73 | 23.53 | qfq | 14,384,019 | 339,399,765 | 0.89% |
| 2023-08-16 | 23.81 | 23.96 | 23.52 | 23.52 | 23.33 | qfq | 20,646,847 | 489,244,517 | -1.59% |
| 2023-08-15 | 24.07 | 24.19 | 23.70 | 23.90 | 23.70 | qfq | 15,474,322 | 369,916,075 | -0.71% |
| 2023-08-14 | 24.09 | 24.20 | 23.85 | 24.07 | 23.87 | qfq | 16,265,408 | 390,594,931 | -0.78% |
| 2023-08-11 | 24.81 | 24.93 | 24.26 | 24.26 | 24.06 | qfq | 19,480,211 | 477,134,219 | -2.18% |
| 2023-08-10 | 24.92 | 25.05 | 24.70 | 24.80 | 24.60 | qfq | 14,962,940 | 371,630,798 | -0.48% |
| 2023-08-09 | 24.82 | 25.33 | 24.76 | 24.92 | 24.71 | qfq | 26,040,602 | 652,848,786 | 0.00% |
| 2023-08-08 | 24.90 | 25.20 | 24.60 | 24.92 | 24.71 | qfq | 27,972,568 | 695,757,496 | -0.32% |
| 2023-08-07 | 24.60 | 25.50 | 24.50 | 25.00 | 24.79 | qfq | 51,891,664 | 1,301,677,905 | 1.42% |
| 2023-08-04 | 24.70 | 24.90 | 24.53 | 24.65 | 24.45 | qfq | 25,546,639 | 631,289,189 | -0.04% |
| 2023-08-03 | 24.52 | 24.68 | 24.44 | 24.66 | 24.46 | qfq | 13,111,488 | 322,319,699 | 0.20% |
| 2023-08-02 | 24.75 | 24.88 | 24.56 | 24.61 | 24.41 | qfq | 18,519,465 | 456,991,760 | -0.57% |
| 2023-08-01 | 24.65 | 24.81 | 24.51 | 24.75 | 24.55 | qfq | 24,972,388 | 616,355,462 | 0.28% |
| 2023-07-31 | 24.35 | 24.88 | 24.33 | 24.68 | 24.48 | qfq | 34,548,284 | 851,815,957 | 1.77% |
| 2023-07-28 | 23.81 | 24.38 | 23.77 | 24.25 | 24.05 | qfq | 29,529,816 | 713,986,227 | 1.38% |
| 2023-07-27 | 24.10 | 24.18 | 23.89 | 23.92 | 23.72 | qfq | 15,502,905 | 372,840,799 | -0.71% |
| 2023-07-26 | 24.12 | 24.15 | 23.97 | 24.09 | 23.89 | qfq | 14,309,046 | 343,939,430 | -0.12% |
| 2023-07-25 | 23.76 | 24.15 | 23.76 | 24.12 | 23.92 | qfq | 24,606,849 | 591,071,543 | 2.03% |
| 2023-07-24 | 23.76 | 23.89 | 23.61 | 23.64 | 23.45 | qfq | 14,075,294 | 333,916,278 | -0.71% |
| 2023-07-21 | 23.85 | 24.00 | 23.74 | 23.81 | 23.61 | qfq | 12,956,515 | 308,999,157 | -0.46% |
| 2023-07-20 | 24.00 | 24.19 | 23.90 | 23.92 | 23.72 | qfq | 17,693,517 | 425,110,417 | -0.29% |
| 2023-07-19 | 24.00 | 24.06 | 23.80 | 23.99 | 23.79 | qfq | 14,520,918 | 347,224,224 | -0.12% |
| 2023-07-18 | 23.90 | 24.09 | 23.80 | 24.02 | 23.82 | qfq | 16,836,625 | 403,304,959 | 0.63% |
| 2023-07-17 | 24.35 | 24.36 | 23.87 | 23.87 | 23.67 | qfq | 38,359,459 | 919,353,896 | -3.63% |