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
太极集团600129.SH
最近收盘价14.962026-07-17
最近交易日2026-07-17
成交量（股）56,607,626
成交额（元）866,710,843
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-06-01 | 2024-06-07 | cash_dividend | 0.3 | — | — | — | 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 | 15.79 | 16.20 | 14.80 | 14.96 | 14.96 | qfq | 56,607,626 | 866,710,843 | -8.00% |
| 2026-07-16 | 17.51 | 17.95 | 16.19 | 16.26 | 16.26 | qfq | 61,926,283 | 1,051,126,370 | -9.57% |
| 2026-07-15 | 16.70 | 18.70 | 16.39 | 17.98 | 17.98 | qfq | 73,098,090 | 1,305,591,634 | 1.99% |
| 2026-07-14 | 17.40 | 18.72 | 16.15 | 17.63 | 17.63 | qfq | 71,455,491 | 1,253,240,806 | -1.73% |
| 2026-07-13 | 16.42 | 17.95 | 15.90 | 17.94 | 17.94 | qfq | 74,079,902 | 1,279,822,760 | 8.20% |
| 2026-07-10 | 15.00 | 16.60 | 14.57 | 16.58 | 16.58 | qfq | 52,807,665 | 826,850,323 | 7.73% |
| 2026-07-09 | 14.96 | 16.46 | 14.78 | 15.39 | 15.39 | qfq | 55,293,956 | 857,826,044 | 2.87% |
| 2026-07-08 | 13.63 | 14.96 | 13.42 | 14.96 | 14.96 | qfq | 22,555,068 | 332,982,966 | 10.00% |
| 2026-07-07 | 14.09 | 14.09 | 13.55 | 13.60 | 13.60 | qfq | 15,439,457 | 212,289,182 | -5.03% |
| 2026-07-06 | 13.93 | 14.53 | 13.78 | 14.32 | 14.32 | qfq | 23,670,239 | 334,350,016 | 1.63% |
| 2026-07-03 | 13.66 | 14.16 | 13.66 | 14.09 | 14.09 | qfq | 20,830,285 | 289,410,980 | 3.60% |
| 2026-07-02 | 13.52 | 14.07 | 13.36 | 13.60 | 13.60 | qfq | 19,106,521 | 261,543,765 | -0.73% |
| 2026-07-01 | 13.51 | 13.87 | 13.10 | 13.70 | 13.70 | qfq | 21,684,141 | 291,665,484 | 0.96% |
| 2026-06-30 | 13.05 | 13.70 | 12.95 | 13.57 | 13.57 | qfq | 27,427,118 | 366,282,552 | 3.98% |
| 2026-06-29 | 11.78 | 13.05 | 11.56 | 13.05 | 13.05 | qfq | 17,236,372 | 216,100,043 | 10.03% |
| 2026-06-26 | 12.31 | 12.42 | 11.84 | 11.86 | 11.86 | qfq | 8,546,638 | 102,636,976 | -3.73% |
| 2026-06-25 | 12.45 | 12.55 | 12.13 | 12.32 | 12.32 | qfq | 8,878,585 | 109,500,315 | -2.07% |
| 2026-06-24 | 13.15 | 13.15 | 12.56 | 12.58 | 12.58 | qfq | 7,719,346 | 98,611,298 | -3.31% |
| 2026-06-23 | 12.58 | 13.29 | 12.58 | 13.01 | 13.01 | qfq | 10,202,500 | 132,976,942 | 2.44% |
| 2026-06-22 | 12.74 | 12.79 | 12.25 | 12.70 | 12.70 | qfq | 9,324,422 | 115,931,609 | -0.78% |
| 2026-06-18 | 12.90 | 13.08 | 12.67 | 12.80 | 12.80 | qfq | 6,047,745 | 77,871,154 | -0.93% |
| 2026-06-17 | 13.18 | 13.18 | 12.88 | 12.92 | 12.92 | qfq | 6,149,147 | 79,831,514 | -2.20% |
| 2026-06-16 | 13.45 | 13.45 | 13.12 | 13.21 | 13.21 | qfq | 5,394,800 | 71,417,502 | -2.08% |
| 2026-06-15 | 13.36 | 13.58 | 13.32 | 13.49 | 13.49 | qfq | 6,575,100 | 88,339,182 | 0.75% |
| 2026-06-12 | 13.02 | 13.40 | 12.95 | 13.39 | 13.39 | qfq | 8,108,300 | 107,035,185 | 2.84% |
| 2026-06-11 | 13.29 | 13.36 | 12.88 | 13.02 | 13.02 | qfq | 6,902,086 | 89,975,798 | -2.25% |
| 2026-06-10 | 13.28 | 13.38 | 13.12 | 13.32 | 13.32 | qfq | 4,924,667 | 65,177,230 | 0.30% |
| 2026-06-09 | 13.39 | 13.49 | 13.17 | 13.28 | 13.28 | qfq | 4,977,065 | 66,311,023 | -0.82% |
| 2026-06-08 | 13.60 | 13.76 | 13.25 | 13.39 | 13.39 | qfq | 7,126,857 | 95,906,332 | -2.69% |
| 2026-06-05 | 13.80 | 14.13 | 13.74 | 13.76 | 13.76 | qfq | 5,529,986 | 76,673,201 | -0.22% |
| 2026-06-04 | 14.20 | 14.34 | 13.78 | 13.79 | 13.79 | qfq | 6,125,494 | 85,617,124 | -3.57% |
| 2026-06-03 | 14.55 | 14.59 | 14.18 | 14.30 | 14.30 | qfq | 6,931,020 | 99,085,682 | -1.99% |
| 2026-06-02 | 14.49 | 14.85 | 14.47 | 14.59 | 14.59 | qfq | 8,428,400 | 123,659,860 | 0.48% |
| 2026-06-01 | 14.28 | 14.57 | 14.25 | 14.52 | 14.52 | qfq | 6,763,157 | 97,580,692 | 1.33% |
| 2026-05-29 | 13.90 | 14.43 | 13.90 | 14.33 | 14.33 | qfq | 8,412,180 | 119,664,140 | 2.72% |
| 2026-05-28 | 14.11 | 14.26 | 13.92 | 13.95 | 13.95 | qfq | 4,795,274 | 67,463,074 | -1.83% |
| 2026-05-27 | 14.28 | 14.38 | 13.97 | 14.21 | 14.21 | qfq | 7,280,500 | 102,993,185 | -0.77% |
| 2026-05-26 | 14.40 | 14.56 | 14.17 | 14.32 | 14.32 | qfq | 6,039,343 | 86,708,085 | -0.83% |
| 2026-05-25 | 14.30 | 14.62 | 14.13 | 14.44 | 14.44 | qfq | 7,263,100 | 104,244,829 | 1.05% |
| 2026-05-22 | 14.53 | 14.59 | 14.29 | 14.29 | 14.29 | qfq | 5,401,501 | 77,658,515 | -1.45% |
| 2026-05-21 | 14.82 | 14.96 | 14.48 | 14.50 | 14.50 | qfq | 7,311,260 | 107,651,927 | -2.75% |
| 2026-05-20 | 14.52 | 14.91 | 14.19 | 14.91 | 14.91 | qfq | 10,047,800 | 146,643,329 | 2.05% |
| 2026-05-19 | 14.47 | 14.70 | 14.47 | 14.61 | 14.61 | qfq | 4,887,800 | 71,322,032 | 0.27% |
| 2026-05-18 | 14.88 | 14.88 | 14.48 | 14.57 | 14.57 | qfq | 6,645,100 | 96,975,500 | -2.41% |
| 2026-05-15 | 15.18 | 15.26 | 14.85 | 14.93 | 14.93 | qfq | 6,384,200 | 96,182,809 | -1.65% |
| 2026-05-14 | 15.39 | 15.42 | 15.13 | 15.18 | 15.18 | qfq | 5,609,740 | 85,488,964 | -1.36% |
| 2026-05-13 | 15.55 | 15.60 | 15.35 | 15.39 | 15.39 | qfq | 6,478,230 | 99,739,452 | -0.84% |
| 2026-05-12 | 15.90 | 15.91 | 15.52 | 15.52 | 15.52 | qfq | 7,317,900 | 114,399,806 | -2.33% |
| 2026-05-11 | 15.71 | 15.92 | 15.56 | 15.89 | 15.89 | qfq | 7,901,673 | 124,504,227 | 1.27% |
| 2026-05-08 | 15.58 | 15.74 | 15.57 | 15.69 | 15.69 | qfq | 6,339,233 | 99,421,013 | 0.77% |
| 2026-05-07 | 15.52 | 15.60 | 15.46 | 15.57 | 15.57 | qfq | 4,804,700 | 74,517,180 | 0.32% |
| 2026-05-06 | 15.56 | 15.70 | 15.50 | 15.52 | 15.52 | qfq | 7,005,884 | 109,162,340 | -0.26% |
| 2026-04-30 | 15.45 | 15.85 | 15.43 | 15.56 | 15.56 | qfq | 8,221,847 | 128,446,457 | 0.00% |
| 2026-04-29 | 15.51 | 15.62 | 15.40 | 15.56 | 15.56 | qfq | 4,314,700 | 67,097,493 | 0.32% |
| 2026-04-28 | 15.63 | 15.88 | 15.42 | 15.51 | 15.51 | qfq | 6,710,200 | 105,017,340 | -0.77% |
| 2026-04-27 | 15.71 | 15.84 | 15.61 | 15.63 | 15.63 | qfq | 5,168,288 | 80,965,702 | -1.39% |
| 2026-04-24 | 15.84 | 15.96 | 15.72 | 15.85 | 15.85 | qfq | 4,593,875 | 72,736,262 | -0.69% |
| 2026-04-23 | 16.06 | 16.10 | 15.85 | 15.96 | 15.96 | qfq | 4,842,300 | 77,261,615 | -0.56% |
| 2026-04-22 | 16.09 | 16.09 | 15.96 | 16.05 | 16.05 | qfq | 4,174,363 | 66,894,431 | -0.37% |
| 2026-04-21 | 16.25 | 16.37 | 16.03 | 16.11 | 16.11 | qfq | 4,929,400 | 79,521,476 | -0.43% |
| 2026-04-20 | 16.11 | 16.26 | 16.08 | 16.18 | 16.18 | qfq | 4,373,594 | 70,754,336 | -0.43% |
| 2026-04-17 | 16.55 | 16.55 | 16.16 | 16.25 | 16.25 | qfq | 6,502,994 | 105,804,902 | -1.93% |
| 2026-04-16 | 16.63 | 16.65 | 16.45 | 16.57 | 16.57 | qfq | 5,273,415 | 87,152,194 | -0.42% |
| 2026-04-15 | 16.35 | 16.72 | 16.23 | 16.64 | 16.64 | qfq | 10,035,529 | 166,002,470 | 2.02% |
| 2026-04-14 | 16.19 | 16.33 | 16.00 | 16.31 | 16.31 | qfq | 6,091,029 | 98,328,846 | 0.80% |
| 2026-04-13 | 16.45 | 16.45 | 16.09 | 16.18 | 16.18 | qfq | 7,106,200 | 115,230,393 | -1.76% |
| 2026-04-10 | 16.44 | 16.69 | 16.40 | 16.47 | 16.47 | qfq | 6,321,100 | 104,402,830 | -0.06% |
| 2026-04-09 | 16.70 | 17.09 | 16.46 | 16.48 | 16.48 | qfq | 11,211,500 | 187,696,447 | -1.61% |
| 2026-04-08 | 16.81 | 16.95 | 16.64 | 16.75 | 16.75 | qfq | 9,896,600 | 165,725,735 | 0.18% |
| 2026-04-07 | 16.44 | 16.87 | 16.17 | 16.72 | 16.72 | qfq | 8,178,400 | 135,952,183 | 1.52% |
| 2026-04-03 | 16.84 | 16.84 | 16.46 | 16.47 | 16.47 | qfq | 7,168,900 | 118,941,411 | -2.43% |
| 2026-04-02 | 16.81 | 17.05 | 16.80 | 16.88 | 16.88 | qfq | 10,403,627 | 175,973,043 | 0.18% |
| 2026-04-01 | 16.73 | 16.86 | 16.45 | 16.85 | 16.85 | qfq | 9,246,049 | 154,614,173 | 1.02% |
| 2026-03-31 | 16.69 | 16.93 | 16.65 | 16.68 | 16.68 | qfq | 10,748,753 | 180,575,995 | -0.83% |
| 2026-03-30 | 16.11 | 16.85 | 16.06 | 16.82 | 16.82 | qfq | 16,321,132 | 271,767,079 | 4.34% |
| 2026-03-27 | 15.63 | 16.15 | 15.60 | 16.12 | 16.12 | qfq | 7,590,600 | 121,563,409 | 2.48% |
| 2026-03-26 | 15.78 | 16.05 | 15.66 | 15.73 | 15.73 | qfq | 5,249,097 | 83,102,376 | -0.57% |
| 2026-03-25 | 15.50 | 15.83 | 15.50 | 15.82 | 15.82 | qfq | 4,923,980 | 77,155,227 | 2.26% |
| 2026-03-24 | 15.45 | 15.48 | 15.21 | 15.47 | 15.47 | qfq | 5,478,348 | 84,108,768 | 1.58% |
| 2026-03-23 | 15.81 | 15.91 | 15.09 | 15.23 | 15.23 | qfq | 9,701,448 | 149,779,018 | -5.34% |
| 2026-03-20 | 16.30 | 16.45 | 16.09 | 16.09 | 16.09 | qfq | 5,039,612 | 81,847,424 | -1.23% |
| 2026-03-19 | 16.60 | 16.70 | 16.27 | 16.29 | 16.29 | qfq | 7,373,600 | 121,072,575 | -2.57% |
| 2026-03-18 | 16.88 | 16.94 | 16.63 | 16.72 | 16.72 | qfq | 5,219,135 | 87,270,496 | -1.12% |
| 2026-03-17 | 16.88 | 17.14 | 16.88 | 16.91 | 16.91 | qfq | 6,152,568 | 104,613,759 | 0.24% |
| 2026-03-16 | 16.80 | 16.93 | 16.75 | 16.87 | 16.87 | qfq | 3,558,700 | 59,954,585 | 0.48% |
| 2026-03-13 | 16.72 | 16.87 | 16.60 | 16.79 | 16.79 | qfq | 3,846,872 | 64,635,302 | 0.42% |
| 2026-03-12 | 16.91 | 16.92 | 16.64 | 16.72 | 16.72 | qfq | 4,423,778 | 74,073,872 | -0.95% |
| 2026-03-11 | 16.99 | 17.00 | 16.81 | 16.88 | 16.88 | qfq | 3,802,000 | 64,140,129 | -0.47% |
| 2026-03-10 | 16.85 | 17.03 | 16.84 | 16.96 | 16.96 | qfq | 5,129,739 | 86,854,850 | 1.01% |
| 2026-03-09 | 16.70 | 16.83 | 16.66 | 16.79 | 16.79 | qfq | 5,508,300 | 92,183,076 | -0.42% |
| 2026-03-06 | 16.44 | 16.88 | 16.42 | 16.86 | 16.86 | qfq | 5,565,079 | 92,953,729 | 2.12% |
| 2026-03-05 | 16.60 | 16.71 | 16.46 | 16.51 | 16.51 | qfq | 4,844,600 | 80,137,924 | 0.30% |
| 2026-03-04 | 16.78 | 16.89 | 16.40 | 16.46 | 16.46 | qfq | 7,119,982 | 118,270,354 | -2.55% |
| 2026-03-03 | 17.26 | 17.44 | 16.88 | 16.89 | 16.89 | qfq | 8,836,700 | 151,175,171 | -2.31% |
| 2026-03-02 | 17.55 | 17.55 | 17.11 | 17.29 | 17.29 | qfq | 9,555,365 | 165,224,463 | -2.21% |
| 2026-02-27 | 17.60 | 17.70 | 17.55 | 17.68 | 17.68 | qfq | 4,122,653 | 72,771,468 | 0.40% |
| 2026-02-26 | 17.84 | 17.86 | 17.58 | 17.61 | 17.61 | qfq | 6,857,918 | 121,177,183 | -1.23% |
| 2026-02-25 | 17.74 | 17.92 | 17.71 | 17.83 | 17.83 | qfq | 6,088,100 | 108,594,182 | 0.79% |
| 2026-02-24 | 17.70 | 17.74 | 17.59 | 17.69 | 17.69 | qfq | 4,255,110 | 75,258,605 | 0.68% |
| 2026-02-13 | 17.72 | 17.82 | 17.57 | 17.57 | 17.57 | qfq | 5,972,718 | 105,731,039 | -0.90% |
| 2026-02-12 | 17.89 | 17.91 | 17.66 | 17.73 | 17.73 | qfq | 6,562,000 | 116,504,929 | -0.78% |
| 2026-02-11 | 17.93 | 17.98 | 17.83 | 17.87 | 17.87 | qfq | 5,619,980 | 100,586,708 | -0.45% |
| 2026-02-10 | 18.05 | 18.11 | 17.95 | 17.95 | 17.95 | qfq | 7,887,309 | 142,020,464 | -0.88% |
| 2026-02-09 | 18.11 | 18.35 | 17.98 | 18.11 | 18.11 | qfq | 17,566,488 | 318,102,015 | -1.04% |
| 2026-02-06 | 18.64 | 18.94 | 18.27 | 18.30 | 18.30 | qfq | 23,526,857 | 438,513,499 | 0.72% |
| 2026-02-05 | 18.05 | 18.38 | 18.00 | 18.17 | 18.17 | qfq | 8,623,637 | 156,891,909 | 0.39% |
| 2026-02-04 | 17.76 | 18.11 | 17.62 | 18.10 | 18.10 | qfq | 9,731,329 | 174,812,991 | 1.63% |
| 2026-02-03 | 17.75 | 17.91 | 17.64 | 17.81 | 17.81 | qfq | 7,046,678 | 125,169,362 | 0.85% |
| 2026-02-02 | 17.69 | 18.18 | 17.50 | 17.66 | 17.66 | qfq | 17,396,669 | 311,943,518 | 0.68% |
| 2026-01-30 | 17.83 | 17.91 | 17.53 | 17.54 | 17.54 | qfq | 6,570,015 | 116,180,074 | -1.68% |
| 2026-01-29 | 17.65 | 17.86 | 17.41 | 17.84 | 17.84 | qfq | 7,553,714 | 133,771,058 | 1.08% |
| 2026-01-28 | 17.98 | 18.07 | 17.55 | 17.65 | 17.65 | qfq | 12,039,817 | 213,679,639 | -2.11% |
| 2026-01-27 | 18.79 | 18.80 | 17.96 | 18.03 | 18.03 | qfq | 15,903,952 | 289,299,758 | -3.84% |
| 2026-01-26 | 18.63 | 18.84 | 18.43 | 18.75 | 18.75 | qfq | 11,126,936 | 207,466,778 | 0.81% |
| 2026-01-23 | 18.29 | 18.67 | 18.29 | 18.60 | 18.60 | qfq | 8,458,418 | 157,105,495 | 1.69% |
| 2026-01-22 | 18.28 | 18.42 | 18.22 | 18.29 | 18.29 | qfq | 5,637,714 | 103,166,904 | 0.05% |
| 2026-01-21 | 18.21 | 18.34 | 18.10 | 18.28 | 18.28 | qfq | 6,600,059 | 120,507,205 | 0.00% |
| 2026-01-20 | 18.47 | 18.55 | 18.21 | 18.28 | 18.28 | qfq | 7,515,957 | 138,016,413 | -0.98% |
| 2026-01-19 | 18.26 | 18.50 | 18.26 | 18.46 | 18.46 | qfq | 4,430,109 | 81,640,353 | 0.49% |
| 2026-01-16 | 18.60 | 18.68 | 18.26 | 18.37 | 18.37 | qfq | 7,286,269 | 134,192,475 | -1.34% |
| 2026-01-15 | 18.80 | 18.96 | 18.52 | 18.62 | 18.62 | qfq | 7,651,273 | 143,042,186 | -0.96% |
| 2026-01-14 | 18.94 | 19.20 | 18.65 | 18.80 | 18.80 | qfq | 12,633,493 | 239,747,877 | -0.79% |
| 2026-01-13 | 19.16 | 19.27 | 18.90 | 18.95 | 18.95 | qfq | 10,323,747 | 197,049,764 | -1.10% |
| 2026-01-12 | 18.66 | 19.27 | 18.62 | 19.16 | 19.16 | qfq | 14,660,206 | 278,424,434 | 2.79% |
| 2026-01-09 | 18.50 | 18.66 | 18.37 | 18.64 | 18.64 | qfq | 9,278,229 | 172,121,505 | 0.76% |
| 2026-01-08 | 18.24 | 18.57 | 18.22 | 18.50 | 18.50 | qfq | 6,968,799 | 128,579,689 | 1.09% |
| 2026-01-07 | 18.56 | 18.58 | 18.29 | 18.30 | 18.30 | qfq | 7,728,988 | 142,215,246 | -1.61% |
| 2026-01-06 | 18.39 | 18.66 | 18.32 | 18.60 | 18.60 | qfq | 9,307,471 | 172,256,638 | 1.09% |
| 2026-01-05 | 18.05 | 18.52 | 18.00 | 18.40 | 18.40 | qfq | 8,887,566 | 162,665,314 | 1.94% |
| 2025-12-31 | 18.25 | 18.33 | 18.03 | 18.05 | 18.05 | qfq | 3,899,110 | 70,547,486 | -1.10% |
| 2025-12-30 | 17.83 | 18.40 | 17.79 | 18.25 | 18.25 | qfq | 8,724,458 | 158,869,262 | 2.07% |
| 2025-12-29 | 18.14 | 18.18 | 17.88 | 17.88 | 17.88 | qfq | 4,631,002 | 83,399,508 | -1.49% |
| 2025-12-26 | 18.18 | 18.26 | 18.02 | 18.15 | 18.15 | qfq | 4,145,500 | 75,213,533 | -0.33% |
| 2025-12-25 | 18.25 | 18.30 | 18.12 | 18.21 | 18.21 | qfq | 4,513,385 | 82,199,651 | -0.22% |
| 2025-12-24 | 18.20 | 18.45 | 18.08 | 18.25 | 18.25 | qfq | 6,737,829 | 122,719,063 | 0.33% |
| 2025-12-23 | 18.08 | 18.23 | 17.91 | 18.19 | 18.19 | qfq | 6,588,322 | 119,046,017 | 0.50% |
| 2025-12-22 | 18.06 | 18.16 | 17.91 | 18.10 | 18.10 | qfq | 5,511,302 | 99,349,467 | 0.22% |
| 2025-12-19 | 17.91 | 18.15 | 17.82 | 18.06 | 18.06 | qfq | 7,098,741 | 127,665,103 | 0.84% |
| 2025-12-18 | 17.56 | 18.00 | 17.52 | 17.91 | 17.91 | qfq | 7,749,305 | 138,387,005 | 1.59% |
| 2025-12-17 | 17.53 | 17.74 | 17.37 | 17.63 | 17.63 | qfq | 6,421,285 | 112,875,112 | 0.57% |
| 2025-12-16 | 17.95 | 17.97 | 17.51 | 17.53 | 17.53 | qfq | 7,100,379 | 125,672,248 | -2.45% |
| 2025-12-15 | 17.92 | 18.12 | 17.75 | 17.97 | 17.97 | qfq | 6,989,047 | 125,113,619 | -0.17% |
| 2025-12-12 | 18.13 | 18.15 | 17.89 | 18.00 | 18.00 | qfq | 10,307,815 | 185,161,241 | -1.32% |
| 2025-12-11 | 18.51 | 18.53 | 17.87 | 18.24 | 18.24 | qfq | 12,609,435 | 228,967,133 | -1.57% |
| 2025-12-10 | 18.83 | 18.85 | 18.46 | 18.53 | 18.53 | qfq | 6,927,495 | 128,472,305 | -1.80% |
| 2025-12-09 | 19.10 | 19.16 | 18.86 | 18.87 | 18.87 | qfq | 5,455,943 | 103,396,207 | -1.31% |
| 2025-12-08 | 19.17 | 19.23 | 19.07 | 19.12 | 19.12 | qfq | 4,620,460 | 88,406,150 | -0.16% |
| 2025-12-05 | 19.01 | 19.15 | 18.72 | 19.15 | 19.15 | qfq | 7,256,438 | 137,284,441 | 0.37% |
| 2025-12-04 | 19.20 | 19.44 | 19.00 | 19.08 | 19.08 | qfq | 8,605,861 | 165,444,151 | -0.31% |
| 2025-12-03 | 19.25 | 19.26 | 19.06 | 19.14 | 19.14 | qfq | 3,629,000 | 69,522,270 | -0.26% |
| 2025-12-02 | 19.30 | 19.34 | 19.14 | 19.19 | 19.19 | qfq | 3,924,823 | 75,326,104 | -0.93% |
| 2025-12-01 | 19.26 | 19.45 | 19.24 | 19.37 | 19.37 | qfq | 4,523,700 | 87,555,867 | 0.68% |
| 2025-11-28 | 19.20 | 19.25 | 19.03 | 19.24 | 19.24 | qfq | 4,996,086 | 95,476,561 | 0.16% |
| 2025-11-27 | 19.37 | 19.39 | 19.20 | 19.21 | 19.21 | qfq | 4,974,321 | 95,821,814 | -0.57% |
| 2025-11-26 | 19.45 | 19.59 | 19.31 | 19.32 | 19.32 | qfq | 5,955,460 | 115,749,181 | -0.87% |
| 2025-11-25 | 19.39 | 19.62 | 19.28 | 19.49 | 19.49 | qfq | 6,026,289 | 117,046,950 | 0.78% |
| 2025-11-24 | 19.39 | 19.49 | 19.18 | 19.34 | 19.34 | qfq | 5,057,560 | 97,656,943 | 0.16% |
| 2025-11-21 | 19.87 | 20.05 | 19.29 | 19.31 | 19.31 | qfq | 8,561,528 | 167,532,402 | -3.26% |
| 2025-11-20 | 20.20 | 20.35 | 19.96 | 19.96 | 19.96 | qfq | 5,681,398 | 114,394,646 | -1.14% |
| 2025-11-19 | 20.32 | 20.35 | 20.19 | 20.19 | 20.19 | qfq | 4,500,300 | 91,173,695 | -0.59% |
| 2025-11-18 | 20.49 | 20.49 | 20.24 | 20.31 | 20.31 | qfq | 5,299,861 | 107,750,921 | -0.73% |
| 2025-11-17 | 20.61 | 20.62 | 20.38 | 20.46 | 20.46 | qfq | 6,852,491 | 140,120,580 | -0.97% |
| 2025-11-14 | 20.55 | 20.94 | 20.49 | 20.66 | 20.66 | qfq | 9,816,962 | 203,809,366 | 0.44% |
| 2025-11-13 | 20.54 | 20.59 | 20.37 | 20.57 | 20.57 | qfq | 6,059,700 | 124,137,038 | 0.24% |
| 2025-11-12 | 20.60 | 20.68 | 20.43 | 20.52 | 20.52 | qfq | 6,830,540 | 140,452,963 | -0.24% |
| 2025-11-11 | 20.50 | 20.64 | 20.31 | 20.57 | 20.57 | qfq | 7,639,796 | 156,545,530 | 0.39% |
| 2025-11-10 | 20.26 | 20.52 | 20.19 | 20.49 | 20.49 | qfq | 9,999,930 | 204,295,262 | 1.24% |
| 2025-11-07 | 20.33 | 20.43 | 20.21 | 20.24 | 20.24 | qfq | 8,206,077 | 166,866,271 | -0.39% |
| 2025-11-06 | 20.70 | 20.71 | 20.28 | 20.32 | 20.32 | qfq | 10,937,900 | 223,714,027 | -1.65% |
| 2025-11-05 | 20.69 | 20.87 | 20.55 | 20.66 | 20.66 | qfq | 4,861,261 | 100,802,241 | -0.58% |
| 2025-11-04 | 20.97 | 20.97 | 20.72 | 20.78 | 20.78 | qfq | 6,216,656 | 129,355,036 | -1.09% |
| 2025-11-03 | 21.06 | 21.12 | 20.88 | 21.01 | 21.01 | qfq | 5,277,770 | 110,802,386 | 0.05% |
| 2025-10-31 | 20.75 | 21.12 | 20.72 | 21.00 | 21.00 | qfq | 6,884,972 | 144,170,153 | 1.16% |
| 2025-10-30 | 21.02 | 21.03 | 20.75 | 20.76 | 20.76 | qfq | 6,293,999 | 131,165,617 | -1.19% |
| 2025-10-29 | 21.04 | 21.05 | 20.76 | 21.01 | 21.01 | qfq | 6,814,400 | 142,244,262 | 0.14% |
| 2025-10-28 | 21.13 | 21.13 | 20.94 | 20.98 | 20.98 | qfq | 8,184,157 | 171,927,578 | -0.76% |
| 2025-10-27 | 21.51 | 21.52 | 21.10 | 21.14 | 21.14 | qfq | 17,157,908 | 364,183,985 | -3.21% |
| 2025-10-24 | 21.79 | 21.98 | 21.72 | 21.84 | 21.84 | qfq | 5,766,549 | 125,962,438 | -0.14% |
| 2025-10-23 | 21.98 | 22.06 | 21.55 | 21.87 | 21.87 | qfq | 6,465,470 | 140,664,139 | -0.50% |
| 2025-10-22 | 21.78 | 22.26 | 21.75 | 21.98 | 21.98 | qfq | 9,500,800 | 209,050,709 | 0.37% |
| 2025-10-21 | 21.62 | 21.98 | 21.37 | 21.90 | 21.90 | qfq | 9,318,434 | 201,826,092 | 1.34% |
| 2025-10-20 | 21.79 | 22.04 | 21.52 | 21.61 | 21.61 | qfq | 7,039,754 | 153,011,139 | -0.28% |
| 2025-10-17 | 22.24 | 22.44 | 21.65 | 21.67 | 21.67 | qfq | 10,543,400 | 232,352,278 | -2.61% |
| 2025-10-16 | 22.24 | 22.34 | 22.10 | 22.25 | 22.25 | qfq | 7,687,109 | 170,880,451 | -0.27% |
| 2025-10-15 | 22.41 | 22.49 | 22.15 | 22.31 | 22.31 | qfq | 9,255,249 | 205,925,597 | -0.31% |
| 2025-10-14 | 22.10 | 22.77 | 22.10 | 22.38 | 22.38 | qfq | 19,332,042 | 434,808,367 | 1.27% |
| 2025-10-13 | 21.58 | 22.19 | 21.42 | 22.10 | 22.10 | qfq | 8,996,711 | 197,054,415 | 0.05% |
| 2025-10-10 | 21.87 | 22.12 | 21.82 | 22.09 | 22.09 | qfq | 9,010,551 | 198,623,358 | 0.78% |
| 2025-10-09 | 21.88 | 22.08 | 21.52 | 21.92 | 21.92 | qfq | 10,108,054 | 220,334,712 | 0.18% |
| 2025-09-30 | 21.85 | 21.97 | 21.78 | 21.88 | 21.88 | qfq | 5,501,944 | 120,498,870 | -0.05% |
| 2025-09-29 | 21.86 | 21.98 | 21.64 | 21.89 | 21.89 | qfq | 7,919,096 | 172,705,646 | -0.41% |
| 2025-09-26 | 21.79 | 21.99 | 21.58 | 21.98 | 21.98 | qfq | 9,471,379 | 206,277,250 | 0.83% |
| 2025-09-25 | 21.69 | 21.92 | 21.36 | 21.80 | 21.80 | qfq | 13,405,303 | 290,253,778 | 0.23% |
| 2025-09-24 | 20.88 | 21.80 | 20.85 | 21.75 | 21.75 | qfq | 16,500,756 | 353,551,924 | 3.97% |
| 2025-09-23 | 21.28 | 21.28 | 20.72 | 20.92 | 20.92 | qfq | 9,450,903 | 197,694,752 | -1.78% |
| 2025-09-22 | 21.71 | 21.78 | 21.21 | 21.30 | 21.30 | qfq | 8,861,119 | 189,925,829 | -1.71% |
| 2025-09-19 | 21.95 | 21.95 | 21.59 | 21.67 | 21.67 | qfq | 7,786,841 | 168,935,787 | -1.50% |
| 2025-09-18 | 21.79 | 22.30 | 21.62 | 22.00 | 22.00 | qfq | 15,132,633 | 331,568,005 | 1.24% |
| 2025-09-17 | 21.70 | 21.87 | 21.67 | 21.73 | 21.73 | qfq | 8,392,765 | 182,641,946 | 0.09% |
| 2025-09-16 | 21.61 | 21.78 | 21.44 | 21.71 | 21.71 | qfq | 9,677,239 | 209,319,413 | 0.42% |
| 2025-09-15 | 21.92 | 21.92 | 21.61 | 21.62 | 21.62 | qfq | 15,308,480 | 332,662,066 | -1.73% |
| 2025-09-12 | 22.20 | 22.28 | 21.98 | 22.00 | 22.00 | qfq | 12,910,148 | 285,044,211 | -0.90% |
| 2025-09-11 | 22.10 | 22.21 | 21.80 | 22.20 | 22.20 | qfq | 11,725,061 | 257,700,448 | 0.09% |
| 2025-09-10 | 22.26 | 22.44 | 22.10 | 22.18 | 22.18 | qfq | 10,645,125 | 236,796,783 | 0.91% |
| 2025-09-09 | 22.28 | 22.28 | 21.75 | 21.98 | 21.98 | qfq | 13,844,006 | 304,419,484 | -1.39% |
| 2025-09-08 | 22.33 | 22.50 | 22.08 | 22.29 | 22.29 | qfq | 18,027,165 | 401,693,241 | -0.45% |
| 2025-09-05 | 22.26 | 22.39 | 21.98 | 22.39 | 22.39 | qfq | 9,211,773 | 204,557,662 | 0.58% |
| 2025-09-04 | 22.19 | 22.43 | 21.96 | 22.26 | 22.26 | qfq | 12,253,457 | 272,263,600 | 0.68% |
| 2025-09-03 | 22.13 | 22.35 | 21.93 | 22.11 | 22.11 | qfq | 13,663,501 | 302,144,492 | -0.32% |
| 2025-09-02 | 22.68 | 22.80 | 22.11 | 22.18 | 22.18 | qfq | 12,469,202 | 279,755,744 | -2.38% |
| 2025-09-01 | 22.28 | 22.73 | 22.28 | 22.72 | 22.72 | qfq | 12,804,917 | 288,841,612 | 1.97% |
| 2025-08-29 | 22.41 | 22.64 | 22.26 | 22.28 | 22.28 | qfq | 12,509,888 | 280,545,209 | -0.93% |
| 2025-08-28 | 22.87 | 22.99 | 22.04 | 22.49 | 22.49 | qfq | 20,005,505 | 450,402,741 | -1.70% |
| 2025-08-27 | 23.68 | 23.70 | 22.85 | 22.88 | 22.88 | qfq | 18,913,009 | 440,686,759 | -3.54% |
| 2025-08-26 | 23.67 | 23.86 | 23.47 | 23.72 | 23.72 | qfq | 14,324,886 | 339,149,041 | 0.04% |
| 2025-08-25 | 23.35 | 23.98 | 23.35 | 23.71 | 23.71 | qfq | 18,612,501 | 440,461,632 | 1.45% |
| 2025-08-22 | 23.16 | 23.39 | 23.05 | 23.37 | 23.37 | qfq | 13,336,508 | 309,977,903 | 0.69% |
| 2025-08-21 | 23.46 | 23.58 | 23.11 | 23.21 | 23.21 | qfq | 13,655,128 | 318,590,619 | -1.07% |
| 2025-08-20 | 23.33 | 23.48 | 22.97 | 23.46 | 23.46 | qfq | 14,720,030 | 341,359,250 | 0.47% |
| 2025-08-19 | 23.44 | 24.06 | 23.27 | 23.35 | 23.35 | qfq | 21,136,812 | 499,635,776 | -0.81% |
| 2025-08-18 | 23.57 | 23.74 | 23.47 | 23.54 | 23.54 | qfq | 17,755,258 | 418,656,722 | -0.34% |
| 2025-08-15 | 23.69 | 23.83 | 23.46 | 23.62 | 23.62 | qfq | 14,546,685 | 343,404,556 | -0.13% |
| 2025-08-14 | 24.27 | 24.37 | 23.61 | 23.65 | 23.65 | qfq | 16,854,174 | 403,347,396 | -2.47% |
| 2025-08-13 | 23.76 | 24.46 | 23.57 | 24.25 | 24.25 | qfq | 18,995,951 | 456,629,282 | 2.23% |
| 2025-08-12 | 24.05 | 24.16 | 23.69 | 23.72 | 23.72 | qfq | 11,828,317 | 282,166,419 | -1.25% |
| 2025-08-11 | 23.78 | 24.09 | 23.62 | 24.02 | 24.02 | qfq | 14,379,918 | 343,483,309 | 0.92% |
| 2025-08-08 | 23.64 | 24.00 | 23.24 | 23.80 | 23.80 | qfq | 17,108,320 | 405,493,269 | 0.42% |
| 2025-08-07 | 23.67 | 23.93 | 23.56 | 23.70 | 23.70 | qfq | 14,255,269 | 338,085,006 | -0.46% |
| 2025-08-06 | 23.92 | 24.25 | 23.55 | 23.81 | 23.81 | qfq | 23,291,735 | 553,971,745 | -1.41% |
| 2025-08-05 | 24.65 | 24.78 | 23.98 | 24.15 | 24.15 | qfq | 24,327,488 | 589,382,633 | -2.78% |
| 2025-08-04 | 25.18 | 25.27 | 24.53 | 24.84 | 24.84 | qfq | 27,158,584 | 674,019,244 | -1.35% |
| 2025-08-01 | 23.96 | 25.47 | 23.71 | 25.18 | 25.18 | qfq | 39,699,086 | 983,939,451 | 4.09% |
| 2025-07-31 | 24.01 | 24.55 | 23.64 | 24.19 | 24.19 | qfq | 27,308,098 | 657,820,924 | 0.75% |
| 2025-07-30 | 23.99 | 25.51 | 23.80 | 24.01 | 24.01 | qfq | 44,907,605 | 1,102,061,540 | -0.46% |
| 2025-07-29 | 23.40 | 24.18 | 23.04 | 24.12 | 24.12 | qfq | 32,899,152 | 777,160,638 | 3.12% |
| 2025-07-28 | 22.70 | 23.68 | 22.70 | 23.39 | 23.39 | qfq | 27,780,756 | 647,794,501 | 3.04% |
| 2025-07-25 | 23.01 | 23.39 | 22.63 | 22.70 | 22.70 | qfq | 21,919,863 | 503,520,060 | -1.30% |
| 2025-07-24 | 22.62 | 23.07 | 22.53 | 23.00 | 23.00 | qfq | 23,563,933 | 538,342,412 | 1.72% |
| 2025-07-23 | 22.25 | 23.38 | 22.02 | 22.61 | 22.61 | qfq | 34,127,331 | 777,310,664 | 1.71% |
| 2025-07-22 | 21.93 | 22.56 | 21.77 | 22.23 | 22.23 | qfq | 18,189,405 | 402,164,863 | 1.37% |
| 2025-07-21 | 21.90 | 22.05 | 21.80 | 21.93 | 21.93 | qfq | 8,034,318 | 176,129,435 | 0.00% |
| 2025-07-18 | 21.82 | 22.00 | 21.64 | 21.93 | 21.93 | qfq | 10,119,336 | 220,365,215 | -0.27% |
| 2025-07-17 | 21.87 | 22.30 | 21.81 | 21.99 | 21.99 | qfq | 15,636,383 | 343,760,976 | 1.06% |
| 2025-07-16 | 21.26 | 21.79 | 21.26 | 21.76 | 21.76 | qfq | 14,606,783 | 314,700,544 | 2.35% |
| 2025-07-15 | 21.50 | 21.50 | 21.02 | 21.26 | 21.26 | qfq | 15,328,133 | 325,568,429 | -1.85% |
| 2025-07-14 | 21.67 | 21.93 | 21.54 | 21.66 | 21.66 | qfq | 10,107,230 | 219,745,904 | 0.37% |
| 2025-07-11 | 21.60 | 21.75 | 21.48 | 21.58 | 21.58 | qfq | 9,168,650 | 198,508,700 | -0.14% |
| 2025-07-10 | 21.40 | 21.72 | 21.39 | 21.61 | 21.61 | qfq | 7,949,600 | 171,559,059 | 0.46% |
| 2025-07-09 | 21.89 | 21.91 | 21.43 | 21.51 | 21.51 | qfq | 12,578,816 | 272,405,950 | -1.65% |
| 2025-07-08 | 21.89 | 21.99 | 21.72 | 21.87 | 21.87 | qfq | 11,174,500 | 244,140,741 | 0.37% |
| 2025-07-07 | 21.90 | 21.91 | 21.61 | 21.79 | 21.79 | qfq | 14,741,242 | 320,624,904 | -0.55% |
| 2025-07-04 | 21.49 | 22.28 | 21.19 | 21.91 | 21.91 | qfq | 19,707,891 | 425,947,590 | 2.00% |
| 2025-07-03 | 21.30 | 21.66 | 21.30 | 21.48 | 21.48 | qfq | 11,454,422 | 246,545,143 | 0.47% |
| 2025-07-02 | 21.31 | 21.44 | 21.15 | 21.38 | 21.38 | qfq | 7,072,718 | 150,626,083 | 0.38% |
| 2025-07-01 | 21.31 | 21.36 | 21.04 | 21.30 | 21.30 | qfq | 8,040,300 | 170,799,718 | -0.05% |
| 2025-06-30 | 21.23 | 21.32 | 21.07 | 21.31 | 21.31 | qfq | 7,479,504 | 158,671,306 | 0.42% |
| 2025-06-27 | 21.34 | 21.39 | 21.16 | 21.22 | 21.22 | qfq | 8,310,201 | 176,812,377 | -0.52% |
| 2025-06-26 | 21.26 | 21.41 | 21.17 | 21.33 | 21.33 | qfq | 8,135,354 | 173,035,007 | -0.37% |
| 2025-06-25 | 21.50 | 21.50 | 21.18 | 21.41 | 21.41 | qfq | 10,134,100 | 215,844,955 | -0.60% |
| 2025-06-24 | 21.30 | 21.57 | 21.23 | 21.54 | 21.54 | qfq | 8,440,402 | 180,912,063 | 1.13% |
| 2025-06-23 | 20.99 | 21.30 | 20.76 | 21.30 | 21.30 | qfq | 7,286,112 | 153,941,154 | 1.04% |
| 2025-06-20 | 20.95 | 21.19 | 20.95 | 21.08 | 21.08 | qfq | 5,715,033 | 120,411,076 | 0.19% |
| 2025-06-19 | 21.30 | 21.35 | 20.93 | 21.04 | 21.04 | qfq | 8,489,133 | 179,149,092 | -1.45% |
| 2025-06-18 | 21.30 | 21.38 | 21.13 | 21.35 | 21.35 | qfq | 7,563,013 | 160,744,465 | -0.28% |
| 2025-06-17 | 21.62 | 21.75 | 21.25 | 21.41 | 21.41 | qfq | 10,310,101 | 221,004,084 | -0.88% |
| 2025-06-16 | 21.86 | 22.00 | 21.51 | 21.60 | 21.60 | qfq | 13,150,301 | 285,360,901 | -1.64% |
| 2025-06-13 | 22.15 | 22.50 | 21.81 | 21.96 | 21.96 | qfq | 19,815,301 | 437,418,731 | -1.30% |
| 2025-06-12 | 22.20 | 22.34 | 21.94 | 22.25 | 22.25 | qfq | 13,333,500 | 295,152,461 | 0.23% |
| 2025-06-11 | 21.46 | 22.57 | 21.45 | 22.20 | 22.20 | qfq | 24,215,829 | 535,257,355 | 3.50% |
| 2025-06-10 | 21.69 | 21.95 | 21.31 | 21.45 | 21.45 | qfq | 11,271,055 | 242,405,377 | -1.29% |
| 2025-06-09 | 20.85 | 22.00 | 20.83 | 21.73 | 21.73 | qfq | 25,329,158 | 549,206,847 | 4.22% |
| 2025-06-06 | 21.01 | 21.07 | 20.75 | 20.85 | 20.85 | qfq | 9,030,251 | 187,967,040 | -0.76% |
| 2025-06-05 | 21.32 | 21.36 | 20.93 | 21.01 | 21.01 | qfq | 9,700,500 | 204,358,193 | -1.64% |
| 2025-06-04 | 21.40 | 21.58 | 21.12 | 21.36 | 21.36 | qfq | 6,983,451 | 149,153,701 | -0.09% |
| 2025-06-03 | 21.05 | 21.44 | 21.00 | 21.38 | 21.38 | qfq | 9,694,945 | 205,827,171 | 0.71% |
| 2025-05-30 | 20.84 | 21.33 | 20.75 | 21.23 | 21.23 | qfq | 11,447,001 | 240,799,861 | 1.68% |
| 2025-05-29 | 20.68 | 20.96 | 20.63 | 20.88 | 20.88 | qfq | 6,995,274 | 145,813,748 | 0.53% |
| 2025-05-28 | 21.09 | 21.12 | 20.67 | 20.77 | 20.77 | qfq | 7,850,600 | 163,608,056 | -1.84% |
| 2025-05-27 | 21.03 | 21.27 | 20.96 | 21.16 | 21.16 | qfq | 6,430,126 | 135,656,888 | 0.33% |
| 2025-05-26 | 21.30 | 21.43 | 21.04 | 21.09 | 21.09 | qfq | 9,584,300 | 203,074,297 | -1.49% |
| 2025-05-23 | 22.03 | 22.22 | 21.38 | 21.41 | 21.41 | qfq | 14,848,400 | 324,538,606 | -1.56% |
| 2025-05-22 | 21.60 | 21.90 | 21.29 | 21.75 | 21.75 | qfq | 11,732,927 | 253,160,198 | 0.83% |
| 2025-05-21 | 21.80 | 22.07 | 21.50 | 21.57 | 21.57 | qfq | 10,136,300 | 220,064,733 | -1.51% |
| 2025-05-20 | 21.09 | 22.00 | 21.09 | 21.90 | 21.90 | qfq | 22,424,047 | 488,003,159 | 3.40% |
| 2025-05-19 | 21.40 | 21.74 | 21.11 | 21.18 | 21.18 | qfq | 11,171,000 | 238,954,372 | -0.42% |
| 2025-05-16 | 20.99 | 21.39 | 20.94 | 21.27 | 21.27 | qfq | 11,865,097 | 251,882,946 | 1.33% |
| 2025-05-15 | 20.81 | 21.21 | 20.66 | 20.99 | 20.99 | qfq | 8,556,882 | 179,312,012 | 0.33% |
| 2025-05-14 | 20.81 | 20.94 | 20.53 | 20.92 | 20.92 | qfq | 8,865,494 | 183,584,471 | 0.05% |
| 2025-05-13 | 21.00 | 21.15 | 20.84 | 20.91 | 20.91 | qfq | 7,555,200 | 158,515,877 | -0.24% |
| 2025-05-12 | 20.85 | 21.04 | 20.74 | 20.96 | 20.96 | qfq | 8,670,636 | 181,162,651 | 0.53% |
| 2025-05-09 | 21.25 | 21.59 | 20.81 | 20.85 | 20.85 | qfq | 11,963,536 | 252,744,818 | -1.88% |
| 2025-05-08 | 21.22 | 21.35 | 21.03 | 21.25 | 21.25 | qfq | 9,531,700 | 201,522,861 | -0.23% |
| 2025-05-07 | 21.42 | 21.54 | 21.01 | 21.30 | 21.30 | qfq | 10,929,982 | 231,949,870 | 0.09% |
| 2025-05-06 | 20.59 | 21.30 | 20.52 | 21.28 | 21.28 | qfq | 14,100,079 | 296,755,583 | 3.35% |
| 2025-04-30 | 20.50 | 21.11 | 20.46 | 20.59 | 20.59 | qfq | 9,759,201 | 202,552,474 | 0.05% |
| 2025-04-29 | 20.35 | 20.70 | 20.22 | 20.58 | 20.58 | qfq | 7,346,478 | 150,947,360 | 0.59% |
| 2025-04-28 | 21.10 | 21.10 | 20.33 | 20.46 | 20.46 | qfq | 10,691,100 | 219,565,376 | -3.03% |
| 2025-04-25 | 20.76 | 21.37 | 20.76 | 21.10 | 21.10 | qfq | 11,307,369 | 237,678,260 | 0.38% |
| 2025-04-24 | 20.31 | 21.74 | 20.31 | 21.02 | 21.02 | qfq | 20,273,388 | 426,084,636 | 3.14% |
| 2025-04-23 | 20.62 | 20.90 | 20.30 | 20.38 | 20.38 | qfq | 11,021,561 | 226,274,034 | -0.88% |
| 2025-04-22 | 20.89 | 21.15 | 20.49 | 20.56 | 20.56 | qfq | 13,955,312 | 289,729,280 | -1.86% |
| 2025-04-21 | 20.90 | 21.12 | 20.82 | 20.95 | 20.95 | qfq | 10,066,800 | 210,859,366 | -0.80% |
| 2025-04-18 | 21.79 | 21.92 | 20.87 | 21.12 | 21.12 | qfq | 14,514,224 | 308,554,699 | -3.07% |
| 2025-04-17 | 22.06 | 22.35 | 21.79 | 21.79 | 21.79 | qfq | 10,983,900 | 241,968,559 | -2.42% |
| 2025-04-16 | 22.20 | 22.65 | 21.94 | 22.33 | 22.33 | qfq | 18,104,200 | 404,657,806 | -0.18% |
| 2025-04-15 | 21.40 | 22.60 | 20.91 | 22.37 | 22.37 | qfq | 25,973,720 | 572,228,561 | 4.34% |
| 2025-04-14 | 21.78 | 21.88 | 21.35 | 21.44 | 21.44 | qfq | 11,601,756 | 250,267,482 | -1.56% |
| 2025-04-11 | 21.60 | 21.95 | 21.06 | 21.78 | 21.78 | qfq | 14,433,069 | 310,536,169 | 0.37% |
| 2025-04-10 | 21.21 | 22.00 | 21.10 | 21.70 | 21.70 | qfq | 16,411,594 | 355,345,180 | 2.31% |
| 2025-04-09 | 20.59 | 21.45 | 19.71 | 21.21 | 21.21 | qfq | 17,250,800 | 355,511,760 | 1.82% |
| 2025-04-08 | 19.99 | 20.98 | 19.99 | 20.83 | 20.83 | qfq | 18,988,725 | 389,653,409 | 4.36% |
| 2025-04-07 | 21.05 | 22.00 | 19.94 | 19.96 | 19.96 | qfq | 21,940,530 | 455,072,520 | -9.89% |
| 2025-04-03 | 21.60 | 22.48 | 21.60 | 22.15 | 22.15 | qfq | 19,459,809 | 431,020,173 | 1.70% |
| 2025-04-02 | 21.07 | 22.15 | 21.06 | 21.78 | 21.78 | qfq | 19,323,383 | 420,599,733 | 2.35% |
| 2025-04-01 | 20.96 | 21.66 | 20.80 | 21.28 | 21.28 | qfq | 13,745,604 | 293,437,125 | 1.53% |
| 2025-03-31 | 19.90 | 21.07 | 19.90 | 20.96 | 20.96 | qfq | 17,915,833 | 368,070,716 | 3.87% |
| 2025-03-28 | 20.85 | 21.21 | 20.18 | 20.18 | 20.18 | qfq | 14,606,228 | 301,750,990 | -3.35% |
| 2025-03-27 | 19.99 | 21.09 | 19.99 | 20.88 | 20.88 | qfq | 21,153,417 | 437,205,018 | -1.09% |
| 2025-03-26 | 21.20 | 21.30 | 21.10 | 21.11 | 21.11 | qfq | 10,963,133 | 232,121,720 | -1.17% |
| 2025-03-25 | 21.30 | 21.45 | 20.97 | 21.36 | 21.36 | qfq | 11,585,910 | 245,303,942 | -0.09% |
| 2025-03-24 | 21.79 | 21.87 | 21.04 | 21.38 | 21.38 | qfq | 18,397,990 | 394,768,217 | -3.04% |
| 2025-03-21 | 22.50 | 22.69 | 21.83 | 22.05 | 22.05 | qfq | 22,891,574 | 508,262,081 | 0.64% |
| 2025-03-20 | 22.39 | 22.91 | 21.89 | 21.91 | 21.91 | qfq | 24,693,500 | 551,891,997 | -2.75% |
| 2025-03-19 | 21.81 | 22.86 | 21.78 | 22.53 | 22.53 | qfq | 23,671,963 | 527,808,463 | 1.62% |
| 2025-03-18 | 21.94 | 22.34 | 21.71 | 22.17 | 22.17 | qfq | 15,301,400 | 336,787,443 | 0.18% |
| 2025-03-17 | 21.95 | 22.57 | 21.90 | 22.13 | 22.13 | qfq | 21,906,964 | 487,630,358 | 1.47% |
| 2025-03-14 | 21.16 | 22.10 | 21.14 | 21.81 | 21.81 | qfq | 20,883,702 | 451,766,639 | 2.83% |
| 2025-03-13 | 21.28 | 21.43 | 21.00 | 21.21 | 21.21 | qfq | 13,550,550 | 287,094,043 | -0.52% |
| 2025-03-12 | 21.59 | 21.78 | 21.32 | 21.32 | 21.32 | qfq | 14,603,300 | 314,702,659 | -1.20% |
| 2025-03-11 | 21.33 | 21.60 | 21.31 | 21.58 | 21.58 | qfq | 11,532,193 | 247,473,538 | -0.51% |
| 2025-03-10 | 21.88 | 21.96 | 21.53 | 21.69 | 21.69 | qfq | 15,095,131 | 327,461,061 | 0.37% |
| 2025-03-07 | 21.90 | 22.17 | 21.52 | 21.61 | 21.61 | qfq | 21,088,201 | 459,714,086 | -2.44% |
| 2025-03-06 | 22.22 | 22.53 | 21.78 | 22.15 | 22.15 | qfq | 30,315,731 | 671,895,595 | -0.23% |
| 2025-03-05 | 21.66 | 22.66 | 21.16 | 22.20 | 22.20 | qfq | 43,620,354 | 953,399,989 | 1.60% |
| 2025-03-04 | 22.16 | 22.44 | 21.69 | 21.85 | 21.85 | qfq | 40,812,893 | 895,843,518 | -1.67% |
| 2025-03-03 | 20.51 | 22.22 | 20.51 | 22.22 | 22.22 | qfq | 64,931,755 | 1,411,974,340 | 10.00% |
| 2025-02-28 | 19.80 | 20.87 | 19.75 | 20.20 | 20.20 | qfq | 36,665,363 | 748,660,882 | 2.02% |
| 2025-02-27 | 19.50 | 19.83 | 19.34 | 19.80 | 19.80 | qfq | 13,662,423 | 267,343,134 | 1.18% |
| 2025-02-26 | 19.30 | 19.57 | 19.22 | 19.57 | 19.57 | qfq | 12,116,330 | 235,240,443 | 1.29% |
| 2025-02-25 | 19.50 | 19.57 | 19.25 | 19.32 | 19.32 | qfq | 11,122,787 | 215,972,440 | -1.48% |
| 2025-02-24 | 19.79 | 19.98 | 19.51 | 19.61 | 19.61 | qfq | 14,510,639 | 286,024,268 | -0.91% |
| 2025-02-21 | 19.77 | 20.06 | 19.52 | 19.79 | 19.79 | qfq | 13,092,568 | 258,052,020 | 0.05% |
| 2025-02-20 | 19.71 | 20.08 | 19.63 | 19.78 | 19.78 | qfq | 10,945,269 | 216,834,809 | 0.41% |
| 2025-02-19 | 19.66 | 19.73 | 19.40 | 19.70 | 19.70 | qfq | 12,244,920 | 239,723,366 | 0.25% |
| 2025-02-18 | 20.25 | 20.26 | 19.59 | 19.65 | 19.65 | qfq | 13,756,619 | 274,022,926 | -2.96% |
| 2025-02-17 | 20.25 | 20.67 | 20.15 | 20.25 | 20.25 | qfq | 16,075,829 | 328,094,732 | -0.15% |
| 2025-02-14 | 20.17 | 20.66 | 20.17 | 20.28 | 20.28 | qfq | 12,968,839 | 263,941,828 | 0.70% |
| 2025-02-13 | 20.11 | 20.34 | 20.03 | 20.14 | 20.14 | qfq | 12,975,100 | 262,274,037 | 0.10% |
| 2025-02-12 | 19.76 | 20.13 | 19.75 | 20.12 | 20.12 | qfq | 10,882,700 | 216,388,151 | 1.31% |
| 2025-02-11 | 20.34 | 20.34 | 19.85 | 19.86 | 19.86 | qfq | 12,344,500 | 246,338,792 | -1.78% |
| 2025-02-10 | 19.76 | 20.23 | 19.75 | 20.22 | 20.22 | qfq | 15,636,706 | 313,162,603 | 2.64% |
| 2025-02-07 | 19.27 | 19.86 | 19.15 | 19.70 | 19.70 | qfq | 18,551,314 | 363,692,586 | 2.28% |
| 2025-02-06 | 19.16 | 19.26 | 18.93 | 19.26 | 19.26 | qfq | 11,936,487 | 228,577,935 | 0.52% |
| 2025-02-05 | 18.83 | 19.18 | 18.70 | 19.16 | 19.16 | qfq | 13,204,102 | 251,061,167 | 2.08% |
| 2025-01-27 | 19.18 | 19.34 | 18.77 | 18.77 | 18.77 | qfq | 15,239,000 | 289,823,644 | -2.14% |
| 2025-01-24 | 18.99 | 19.45 | 18.78 | 19.18 | 19.18 | qfq | 30,272,706 | 577,238,456 | -5.70% |
| 2025-01-23 | 20.48 | 20.80 | 20.34 | 20.34 | 20.34 | qfq | 14,150,368 | 290,542,239 | 0.00% |
| 2025-01-22 | 20.26 | 20.41 | 20.15 | 20.34 | 20.34 | qfq | 9,647,034 | 195,729,481 | -0.05% |
| 2025-01-21 | 20.75 | 20.78 | 20.27 | 20.35 | 20.35 | qfq | 16,789,700 | 342,852,336 | -1.69% |
| 2025-01-20 | 20.90 | 21.13 | 20.62 | 20.70 | 20.70 | qfq | 15,916,469 | 331,824,208 | -0.48% |
| 2025-01-17 | 20.96 | 21.03 | 20.72 | 20.80 | 20.80 | qfq | 15,814,000 | 329,779,183 | -1.65% |
| 2025-01-16 | 21.00 | 21.50 | 20.97 | 21.15 | 21.15 | qfq | 13,796,315 | 292,715,179 | 0.43% |
| 2025-01-15 | 21.98 | 21.98 | 20.88 | 21.06 | 21.06 | qfq | 23,784,840 | 504,986,087 | -4.19% |
| 2025-01-14 | 21.88 | 22.21 | 21.44 | 21.98 | 21.98 | qfq | 18,303,201 | 401,769,631 | 0.73% |
| 2025-01-13 | 22.17 | 22.57 | 21.63 | 21.82 | 21.82 | qfq | 8,771,965 | 193,635,095 | -2.63% |
| 2025-01-10 | 22.95 | 23.05 | 22.41 | 22.41 | 22.41 | qfq | 6,635,715 | 150,440,921 | -2.90% |
| 2025-01-09 | 22.89 | 23.10 | 22.61 | 23.08 | 23.08 | qfq | 6,232,318 | 142,640,232 | 0.00% |
| 2025-01-08 | 23.63 | 23.78 | 22.79 | 23.08 | 23.08 | qfq | 9,362,489 | 217,141,871 | -2.98% |
| 2025-01-07 | 24.51 | 24.54 | 23.42 | 23.79 | 23.79 | qfq | 10,185,364 | 241,368,540 | -2.90% |
| 2025-01-06 | 23.61 | 24.82 | 23.50 | 24.50 | 24.50 | qfq | 13,550,022 | 328,383,096 | 4.48% |
| 2025-01-03 | 23.74 | 24.02 | 23.41 | 23.45 | 23.45 | qfq | 7,417,147 | 175,955,459 | -1.01% |
| 2025-01-02 | 24.75 | 24.80 | 23.45 | 23.69 | 23.69 | qfq | 8,967,533 | 216,301,725 | -4.17% |
| 2024-12-31 | 25.75 | 25.78 | 24.54 | 24.72 | 24.72 | qfq | 12,730,036 | 318,557,461 | -4.41% |
| 2024-12-30 | 25.81 | 26.46 | 25.71 | 25.86 | 25.86 | qfq | 10,400,015 | 270,332,111 | -0.27% |
| 2024-12-27 | 25.54 | 26.43 | 25.37 | 25.93 | 25.93 | qfq | 10,232,943 | 266,585,965 | 1.45% |
| 2024-12-26 | 25.55 | 25.82 | 25.55 | 25.56 | 25.56 | qfq | 5,544,608 | 142,137,010 | -0.58% |
| 2024-12-25 | 26.20 | 26.25 | 25.55 | 25.71 | 25.71 | qfq | 6,858,592 | 176,929,885 | -1.91% |
| 2024-12-24 | 25.91 | 26.41 | 25.81 | 26.21 | 26.21 | qfq | 6,443,216 | 168,269,084 | 0.34% |
| 2024-12-23 | 26.51 | 26.85 | 25.83 | 26.12 | 26.12 | qfq | 10,377,988 | 272,156,244 | -2.32% |
| 2024-12-20 | 25.76 | 26.99 | 25.65 | 26.74 | 26.74 | qfq | 14,413,571 | 382,159,488 | 3.84% |
| 2024-12-19 | 25.52 | 25.83 | 25.31 | 25.75 | 25.75 | qfq | 5,354,819 | 137,148,111 | 0.16% |
| 2024-12-18 | 25.74 | 26.03 | 25.66 | 25.71 | 25.71 | qfq | 4,900,080 | 126,530,892 | 0.19% |
| 2024-12-17 | 26.05 | 26.18 | 25.56 | 25.66 | 25.66 | qfq | 6,739,672 | 174,123,104 | -1.31% |
| 2024-12-16 | 26.31 | 26.57 | 25.81 | 26.00 | 26.00 | qfq | 8,088,181 | 210,962,823 | -1.48% |
| 2024-12-13 | 27.15 | 27.15 | 26.32 | 26.39 | 26.39 | qfq | 12,076,280 | 322,472,214 | -3.33% |
| 2024-12-12 | 27.40 | 28.06 | 27.12 | 27.30 | 27.30 | qfq | 14,779,671 | 406,475,500 | -0.44% |
| 2024-12-11 | 26.75 | 27.51 | 26.52 | 27.42 | 27.42 | qfq | 14,382,400 | 388,174,477 | 2.47% |
| 2024-12-10 | 26.44 | 26.98 | 26.19 | 26.76 | 26.76 | qfq | 16,473,502 | 438,634,680 | 3.00% |
| 2024-12-09 | 26.43 | 26.62 | 25.84 | 25.98 | 25.98 | qfq | 7,590,300 | 198,477,477 | -1.63% |
| 2024-12-06 | 25.82 | 26.71 | 25.67 | 26.41 | 26.41 | qfq | 12,447,541 | 327,489,331 | 2.36% |
| 2024-12-05 | 26.06 | 26.19 | 25.54 | 25.80 | 25.80 | qfq | 9,477,804 | 244,575,095 | -1.98% |
| 2024-12-04 | 26.45 | 27.05 | 26.15 | 26.32 | 26.32 | qfq | 12,476,501 | 331,746,264 | -0.34% |
| 2024-12-03 | 26.08 | 26.47 | 25.70 | 26.41 | 26.41 | qfq | 10,242,140 | 266,588,986 | 1.27% |
| 2024-12-02 | 25.60 | 26.25 | 25.50 | 26.08 | 26.08 | qfq | 10,432,700 | 270,731,312 | 1.80% |
| 2024-11-29 | 25.40 | 25.88 | 25.30 | 25.62 | 25.62 | qfq | 9,913,400 | 253,642,296 | 0.23% |
| 2024-11-28 | 25.04 | 25.78 | 24.66 | 25.56 | 25.56 | qfq | 15,134,974 | 383,394,541 | 2.00% |
| 2024-11-27 | 24.65 | 25.06 | 24.28 | 25.06 | 25.06 | qfq | 9,056,575 | 223,499,479 | 1.33% |
| 2024-11-26 | 24.82 | 25.12 | 24.66 | 24.73 | 24.73 | qfq | 8,406,600 | 208,881,591 | -0.80% |
| 2024-11-25 | 24.66 | 25.08 | 24.46 | 24.93 | 24.93 | qfq | 9,131,684 | 225,791,281 | 1.34% |
| 2024-11-22 | 25.76 | 25.76 | 24.60 | 24.60 | 24.60 | qfq | 11,806,600 | 297,177,879 | -4.50% |
| 2024-11-21 | 26.02 | 26.13 | 25.53 | 25.76 | 25.76 | qfq | 9,065,558 | 233,707,349 | -1.45% |
| 2024-11-20 | 25.62 | 26.50 | 25.60 | 26.14 | 26.14 | qfq | 13,816,175 | 361,706,924 | 1.20% |
| 2024-11-19 | 25.60 | 25.86 | 25.03 | 25.83 | 25.83 | qfq | 11,081,953 | 283,306,435 | 1.06% |
| 2024-11-18 | 26.11 | 26.39 | 25.38 | 25.56 | 25.56 | qfq | 15,241,418 | 394,305,168 | -2.78% |
| 2024-11-15 | 26.74 | 27.20 | 26.26 | 26.29 | 26.29 | qfq | 12,529,675 | 334,427,576 | -2.67% |
| 2024-11-14 | 27.70 | 27.97 | 26.92 | 27.01 | 27.01 | qfq | 12,353,981 | 338,811,107 | -3.02% |
| 2024-11-13 | 28.61 | 28.63 | 27.45 | 27.85 | 27.85 | qfq | 17,109,058 | 476,651,783 | -2.35% |
| 2024-11-12 | 28.56 | 29.49 | 28.22 | 28.52 | 28.52 | qfq | 25,274,100 | 732,435,113 | -0.14% |
| 2024-11-11 | 27.80 | 28.63 | 27.55 | 28.56 | 28.56 | qfq | 21,312,421 | 598,805,628 | 2.00% |
| 2024-11-08 | 29.06 | 29.20 | 28.00 | 28.00 | 28.00 | qfq | 27,739,716 | 789,153,630 | -2.44% |
| 2024-11-07 | 26.70 | 29.14 | 26.68 | 28.70 | 28.70 | qfq | 34,770,128 | 983,485,725 | 5.94% |
| 2024-11-06 | 26.66 | 27.72 | 26.48 | 27.09 | 27.09 | qfq | 27,101,616 | 735,994,676 | 1.69% |
| 2024-11-05 | 26.61 | 26.85 | 26.05 | 26.64 | 26.64 | qfq | 23,783,810 | 630,098,231 | 0.26% |
| 2024-11-04 | 26.11 | 26.87 | 25.90 | 26.57 | 26.57 | qfq | 22,585,213 | 596,404,436 | 1.80% |
| 2024-11-01 | 25.64 | 26.75 | 24.73 | 26.10 | 26.10 | qfq | 29,655,422 | 764,389,966 | 1.56% |
| 2024-10-31 | 25.88 | 26.15 | 25.58 | 25.70 | 25.70 | qfq | 18,846,450 | 486,867,726 | -1.57% |
| 2024-10-30 | 25.52 | 26.61 | 25.28 | 26.11 | 26.11 | qfq | 26,522,507 | 686,596,487 | 0.97% |
| 2024-10-29 | 26.22 | 26.22 | 25.37 | 25.86 | 25.86 | qfq | 26,839,000 | 691,541,555 | -0.65% |
| 2024-10-28 | 24.37 | 26.46 | 24.24 | 26.03 | 26.03 | qfq | 40,590,214 | 1,046,509,136 | 6.81% |
| 2024-10-25 | 24.00 | 24.65 | 23.74 | 24.37 | 24.37 | qfq | 32,303,686 | 784,647,193 | -2.99% |
| 2024-10-24 | 25.40 | 26.08 | 24.99 | 25.12 | 25.12 | qfq | 20,443,700 | 522,802,190 | -1.37% |
| 2024-10-23 | 25.88 | 26.00 | 25.34 | 25.47 | 25.47 | qfq | 22,789,972 | 583,804,370 | -1.58% |
| 2024-10-22 | 24.73 | 26.14 | 24.54 | 25.88 | 25.88 | qfq | 35,496,769 | 904,554,398 | 3.64% |
| 2024-10-21 | 24.11 | 25.10 | 23.34 | 24.97 | 24.97 | qfq | 39,366,693 | 955,186,829 | 4.30% |
| 2024-10-18 | 23.61 | 24.47 | 23.18 | 23.94 | 23.94 | qfq | 25,507,335 | 607,117,561 | 1.40% |
| 2024-10-17 | 24.10 | 24.41 | 23.59 | 23.61 | 23.61 | qfq | 14,119,064 | 338,739,462 | -1.71% |
| 2024-10-16 | 23.67 | 24.49 | 23.65 | 24.02 | 24.02 | qfq | 14,049,184 | 337,132,964 | -0.41% |
| 2024-10-15 | 24.87 | 25.08 | 24.12 | 24.12 | 24.12 | qfq | 12,840,631 | 315,443,891 | -3.17% |
| 2024-10-14 | 24.20 | 25.06 | 23.74 | 24.91 | 24.91 | qfq | 17,497,095 | 427,003,878 | 2.09% |
| 2024-10-11 | 25.63 | 25.68 | 24.07 | 24.40 | 24.40 | qfq | 17,248,974 | 427,634,201 | -5.35% |
| 2024-10-10 | 25.44 | 26.82 | 25.43 | 25.78 | 25.78 | qfq | 23,614,806 | 616,654,388 | -0.39% |
| 2024-10-09 | 28.07 | 28.07 | 25.88 | 25.88 | 25.88 | qfq | 36,522,910 | 970,794,477 | -10.01% |
| 2024-10-08 | 30.85 | 30.86 | 27.18 | 28.76 | 28.76 | qfq | 42,396,790 | 1,231,870,750 | 2.49% |
| 2024-09-30 | 27.73 | 28.20 | 26.42 | 28.06 | 28.06 | qfq | 36,199,426 | 994,846,409 | 9.27% |
| 2024-09-27 | 24.05 | 25.71 | 24.04 | 25.68 | 25.68 | qfq | 18,155,647 | 449,084,955 | 8.58% |
| 2024-09-26 | 22.21 | 23.68 | 22.17 | 23.65 | 23.65 | qfq | 18,489,200 | 424,580,393 | 5.67% |
| 2024-09-25 | 22.35 | 23.40 | 22.29 | 22.38 | 22.38 | qfq | 21,856,797 | 498,074,106 | 1.63% |
| 2024-09-24 | 21.32 | 22.03 | 20.86 | 22.02 | 22.02 | qfq | 15,224,216 | 328,001,442 | 4.71% |
| 2024-09-23 | 21.10 | 21.79 | 20.95 | 21.03 | 21.03 | qfq | 11,913,902 | 254,353,669 | -0.33% |
| 2024-09-20 | 20.77 | 21.16 | 20.41 | 21.10 | 21.10 | qfq | 13,590,168 | 283,508,853 | 1.59% |
| 2024-09-19 | 20.32 | 21.10 | 20.11 | 20.77 | 20.77 | qfq | 12,057,468 | 249,151,182 | 2.62% |
| 2024-09-18 | 20.12 | 20.40 | 19.98 | 20.24 | 20.24 | qfq | 9,995,687 | 201,504,318 | 0.55% |
| 2024-09-13 | 20.59 | 20.66 | 20.13 | 20.13 | 20.13 | qfq | 10,028,209 | 204,257,671 | -2.09% |
| 2024-09-12 | 21.18 | 21.35 | 20.55 | 20.56 | 20.56 | qfq | 10,754,268 | 224,747,732 | -2.97% |
| 2024-09-11 | 21.10 | 21.33 | 20.63 | 21.19 | 21.19 | qfq | 9,931,166 | 209,171,785 | 0.09% |
| 2024-09-10 | 22.04 | 22.15 | 21.08 | 21.17 | 21.17 | qfq | 14,649,488 | 312,061,783 | -3.77% |
| 2024-09-09 | 22.30 | 22.39 | 21.87 | 22.00 | 22.00 | qfq | 7,927,705 | 175,220,902 | -1.79% |
| 2024-09-06 | 22.85 | 23.10 | 22.34 | 22.40 | 22.40 | qfq | 7,826,886 | 177,113,193 | -2.65% |
| 2024-09-05 | 22.66 | 23.46 | 22.62 | 23.01 | 23.01 | qfq | 12,521,506 | 288,430,593 | 0.92% |
| 2024-09-04 | 22.46 | 23.10 | 22.27 | 22.80 | 22.80 | qfq | 18,049,910 | 410,404,381 | 2.24% |
| 2024-09-03 | 21.73 | 22.86 | 21.56 | 22.30 | 22.30 | qfq | 14,498,900 | 325,451,238 | 2.62% |
| 2024-09-02 | 22.49 | 22.58 | 21.72 | 21.73 | 21.73 | qfq | 9,814,222 | 216,473,138 | -3.98% |
| 2024-08-30 | 22.25 | 23.03 | 22.10 | 22.63 | 22.63 | qfq | 15,258,284 | 343,715,129 | 1.94% |
| 2024-08-29 | 21.30 | 22.30 | 21.05 | 22.20 | 22.20 | qfq | 15,499,089 | 339,703,960 | 4.23% |
| 2024-08-28 | 21.23 | 21.39 | 21.04 | 21.30 | 21.30 | qfq | 8,338,398 | 176,887,257 | 0.00% |
| 2024-08-27 | 21.61 | 21.68 | 21.28 | 21.30 | 21.30 | qfq | 8,480,345 | 181,995,135 | -1.57% |
| 2024-08-26 | 22.08 | 22.11 | 21.52 | 21.64 | 21.64 | qfq | 12,226,739 | 265,598,233 | -2.04% |
| 2024-08-23 | 21.65 | 22.58 | 21.65 | 22.09 | 22.09 | qfq | 18,108,830 | 402,181,935 | 2.51% |
| 2024-08-22 | 22.16 | 22.40 | 21.46 | 21.55 | 21.55 | qfq | 15,835,876 | 344,542,628 | -2.97% |
| 2024-08-21 | 22.57 | 22.80 | 22.15 | 22.21 | 22.21 | qfq | 9,782,810 | 218,960,682 | -1.90% |
| 2024-08-20 | 23.60 | 23.60 | 22.59 | 22.64 | 22.64 | qfq | 17,290,068 | 395,840,951 | -3.95% |
| 2024-08-19 | 24.20 | 24.20 | 23.55 | 23.57 | 23.57 | qfq | 12,161,900 | 288,577,368 | -2.44% |
| 2024-08-16 | 23.77 | 24.38 | 23.44 | 24.16 | 24.16 | qfq | 16,064,082 | 385,759,096 | 1.73% |
| 2024-08-15 | 23.90 | 24.09 | 23.27 | 23.75 | 23.75 | qfq | 15,857,960 | 375,918,460 | -0.21% |
| 2024-08-14 | 24.22 | 24.23 | 23.63 | 23.80 | 23.80 | qfq | 12,067,583 | 287,563,821 | -1.65% |
| 2024-08-13 | 24.61 | 24.72 | 23.87 | 24.20 | 24.20 | qfq | 21,480,864 | 518,906,345 | -3.24% |
| 2024-08-12 | 23.62 | 25.42 | 23.57 | 25.01 | 25.01 | qfq | 39,750,031 | 984,383,328 | 6.02% |
| 2024-08-09 | 24.31 | 24.52 | 23.51 | 23.59 | 23.59 | qfq | 16,052,302 | 382,806,473 | -3.00% |
| 2024-08-08 | 24.12 | 24.59 | 24.03 | 24.32 | 24.32 | qfq | 13,481,846 | 328,208,296 | 0.37% |
| 2024-08-07 | 24.63 | 24.64 | 24.00 | 24.23 | 24.23 | qfq | 15,997,803 | 387,277,065 | -2.30% |
| 2024-08-06 | 24.60 | 25.25 | 24.35 | 24.80 | 24.80 | qfq | 17,466,629 | 430,163,838 | 1.43% |
| 2024-08-05 | 24.10 | 25.36 | 23.98 | 24.45 | 24.45 | qfq | 19,570,884 | 483,906,649 | 0.82% |
| 2024-08-02 | 23.98 | 25.46 | 23.83 | 24.25 | 24.25 | qfq | 21,222,586 | 522,297,927 | 0.33% |
| 2024-08-01 | 25.35 | 26.09 | 24.09 | 24.17 | 24.17 | qfq | 23,012,944 | 569,317,514 | -4.69% |
| 2024-07-31 | 24.63 | 25.62 | 24.30 | 25.36 | 25.36 | qfq | 15,991,300 | 402,202,855 | 2.42% |
| 2024-07-30 | 24.60 | 24.90 | 23.83 | 24.76 | 24.76 | qfq | 11,789,677 | 287,462,798 | 0.73% |
| 2024-07-29 | 25.99 | 26.03 | 24.32 | 24.58 | 24.58 | qfq | 15,541,967 | 386,290,305 | -5.28% |
| 2024-07-26 | 26.10 | 26.58 | 25.65 | 25.95 | 25.95 | qfq | 8,434,760 | 219,415,179 | -0.54% |
| 2024-07-25 | 26.00 | 26.58 | 25.61 | 26.09 | 26.09 | qfq | 7,530,283 | 196,671,318 | -0.38% |
| 2024-07-24 | 27.12 | 27.21 | 26.10 | 26.19 | 26.19 | qfq | 9,388,190 | 249,620,661 | -3.85% |
| 2024-07-23 | 28.44 | 28.63 | 27.24 | 27.24 | 27.24 | qfq | 9,261,212 | 256,516,565 | -4.66% |
| 2024-07-22 | 28.05 | 28.70 | 27.64 | 28.57 | 28.57 | qfq | 8,606,744 | 243,915,861 | 1.78% |
| 2024-07-19 | 27.59 | 28.10 | 27.20 | 28.07 | 28.07 | qfq | 9,271,278 | 257,978,300 | 1.34% |
| 2024-07-18 | 26.54 | 27.76 | 26.10 | 27.70 | 27.70 | qfq | 12,856,414 | 349,499,330 | 4.14% |
| 2024-07-17 | 27.00 | 27.08 | 26.23 | 26.60 | 26.60 | qfq | 13,424,935 | 355,779,272 | -1.55% |
| 2024-07-16 | 27.67 | 27.74 | 26.97 | 27.02 | 27.02 | qfq | 9,101,148 | 247,705,986 | -2.63% |
| 2024-07-15 | 27.92 | 28.09 | 27.57 | 27.75 | 27.75 | qfq | 5,147,126 | 142,968,107 | -1.25% |
| 2024-07-12 | 28.60 | 28.96 | 28.00 | 28.10 | 28.10 | qfq | 7,665,529 | 217,559,214 | -1.75% |
| 2024-07-11 | 28.28 | 28.99 | 27.98 | 28.60 | 28.60 | qfq | 9,919,821 | 283,187,820 | 2.44% |
| 2024-07-10 | 27.94 | 28.60 | 27.55 | 27.92 | 27.92 | qfq | 6,319,092 | 177,815,359 | -0.04% |
| 2024-07-09 | 27.60 | 28.08 | 26.95 | 27.93 | 27.93 | qfq | 9,460,278 | 260,296,129 | 0.79% |
| 2024-07-08 | 28.28 | 28.28 | 27.59 | 27.71 | 27.71 | qfq | 5,831,157 | 162,345,348 | -2.36% |
| 2024-07-05 | 27.73 | 28.70 | 27.48 | 28.38 | 28.38 | qfq | 8,802,972 | 247,129,879 | 1.76% |
| 2024-07-04 | 28.91 | 28.99 | 27.78 | 27.89 | 27.89 | qfq | 9,238,183 | 259,755,233 | -3.46% |
| 2024-07-03 | 29.35 | 29.61 | 28.85 | 28.89 | 28.89 | qfq | 5,991,935 | 174,139,075 | -2.13% |
| 2024-07-02 | 29.67 | 30.03 | 29.27 | 29.52 | 29.52 | qfq | 6,886,183 | 204,115,576 | -0.74% |
| 2024-07-01 | 28.89 | 30.00 | 28.68 | 29.74 | 29.74 | qfq | 13,328,258 | 393,219,399 | 2.84% |
| 2024-06-28 | 29.09 | 29.60 | 28.86 | 28.92 | 28.92 | qfq | 13,144,197 | 382,862,874 | -0.21% |
| 2024-06-27 | 29.75 | 29.75 | 28.36 | 28.98 | 28.98 | qfq | 19,048,965 | 549,516,149 | -3.43% |
| 2024-06-26 | 31.17 | 31.17 | 29.50 | 30.01 | 30.01 | qfq | 23,406,830 | 700,819,688 | -3.72% |
| 2024-06-25 | 31.31 | 31.69 | 30.79 | 31.17 | 31.17 | qfq | 6,991,170 | 217,987,682 | -0.42% |
| 2024-06-24 | 32.23 | 32.29 | 31.27 | 31.30 | 31.30 | qfq | 11,451,823 | 361,844,671 | -3.93% |
| 2024-06-21 | 32.01 | 32.90 | 31.78 | 32.58 | 32.58 | qfq | 7,421,674 | 241,285,024 | 0.93% |
| 2024-06-20 | 33.75 | 33.75 | 32.01 | 32.28 | 32.28 | qfq | 16,357,830 | 531,655,515 | -4.38% |
| 2024-06-19 | 35.10 | 35.17 | 33.57 | 33.76 | 33.76 | qfq | 12,317,200 | 420,683,427 | -4.23% |
| 2024-06-18 | 36.02 | 36.19 | 35.00 | 35.25 | 35.25 | qfq | 10,114,838 | 357,063,356 | -2.14% |
| 2024-06-17 | 35.43 | 36.98 | 35.22 | 36.02 | 36.02 | qfq | 8,349,250 | 302,549,214 | 1.29% |
| 2024-06-14 | 35.87 | 36.04 | 34.90 | 35.56 | 35.56 | qfq | 9,849,537 | 350,428,975 | -1.77% |
| 2024-06-13 | 37.79 | 37.79 | 35.73 | 36.20 | 36.20 | qfq | 13,984,190 | 508,478,092 | -4.31% |
| 2024-06-12 | 37.96 | 38.17 | 37.31 | 37.83 | 37.83 | qfq | 6,012,468 | 226,797,706 | -1.15% |
| 2024-06-11 | 37.60 | 38.53 | 36.62 | 38.27 | 38.27 | qfq | 7,518,644 | 283,246,692 | 1.67% |
| 2024-06-07 | 37.72 | 38.55 | 37.11 | 37.64 | 37.64 | qfq | 7,529,962 | 285,243,903 | -0.13% |
| 2024-06-06 | 37.26 | 38.57 | 37.10 | 37.69 | 37.39 | qfq | 10,563,816 | 402,107,036 | 1.40% |
| 2024-06-05 | 38.00 | 38.43 | 37.07 | 37.17 | 36.87 | qfq | 7,608,200 | 287,069,671 | -2.36% |
| 2024-06-04 | 36.57 | 38.63 | 36.05 | 38.07 | 37.77 | qfq | 13,072,805 | 493,614,404 | 4.90% |
| 2024-06-03 | 35.77 | 37.18 | 35.60 | 36.29 | 36.00 | qfq | 7,421,300 | 270,572,735 | 1.77% |
| 2024-05-31 | 36.30 | 36.89 | 35.66 | 35.66 | 35.38 | qfq | 10,489,522 | 377,435,833 | -1.55% |
| 2024-05-30 | 36.93 | 36.93 | 35.82 | 36.22 | 35.93 | qfq | 8,916,012 | 323,556,557 | -2.29% |
| 2024-05-29 | 37.08 | 37.48 | 36.53 | 37.07 | 36.77 | qfq | 5,834,002 | 215,867,524 | -0.11% |
| 2024-05-28 | 37.54 | 37.72 | 36.83 | 37.11 | 36.81 | qfq | 7,196,602 | 268,167,592 | -1.77% |
| 2024-05-27 | 36.50 | 38.54 | 36.40 | 37.78 | 37.48 | qfq | 13,985,264 | 524,544,624 | 3.56% |
| 2024-05-24 | 36.41 | 37.13 | 36.31 | 36.48 | 36.19 | qfq | 5,811,987 | 213,034,440 | -0.38% |
| 2024-05-23 | 37.36 | 37.44 | 36.36 | 36.62 | 36.33 | qfq | 7,732,500 | 284,358,667 | -1.98% |
| 2024-05-22 | 37.90 | 38.04 | 37.18 | 37.36 | 37.06 | qfq | 11,272,482 | 421,320,325 | -1.42% |
| 2024-05-21 | 38.63 | 38.84 | 37.72 | 37.90 | 37.60 | qfq | 10,538,978 | 402,331,986 | -1.89% |
| 2024-05-20 | 38.20 | 39.60 | 38.19 | 38.63 | 38.32 | qfq | 12,000,249 | 466,543,649 | -0.18% |
| 2024-05-17 | 40.61 | 41.20 | 38.09 | 38.70 | 38.39 | qfq | 20,021,336 | 779,070,995 | -5.05% |
| 2024-05-16 | 40.94 | 41.55 | 40.28 | 40.76 | 40.44 | qfq | 8,856,628 | 361,616,326 | -0.05% |
| 2024-05-15 | 41.00 | 41.83 | 40.65 | 40.78 | 40.46 | qfq | 12,822,150 | 527,684,900 | -1.50% |
| 2024-05-14 | 38.32 | 41.67 | 38.09 | 41.40 | 41.07 | qfq | 27,836,555 | 1,120,930,771 | 8.04% |
| 2024-05-13 | 37.40 | 39.01 | 37.17 | 38.32 | 38.01 | qfq | 12,575,872 | 481,686,439 | 1.56% |
| 2024-05-10 | 38.40 | 38.45 | 37.19 | 37.73 | 37.43 | qfq | 9,083,841 | 342,608,597 | -2.08% |
| 2024-05-09 | 37.50 | 39.00 | 37.07 | 38.53 | 38.22 | qfq | 11,485,394 | 441,305,715 | 2.45% |
| 2024-05-08 | 37.60 | 37.90 | 36.91 | 37.61 | 37.31 | qfq | 9,431,179 | 352,994,819 | -0.45% |
| 2024-05-07 | 38.00 | 38.73 | 37.58 | 37.78 | 37.48 | qfq | 13,398,557 | 507,817,844 | -1.25% |
| 2024-05-06 | 36.60 | 38.48 | 35.82 | 38.26 | 37.96 | qfq | 22,993,517 | 866,040,679 | 5.40% |
| 2024-04-30 | 34.92 | 36.59 | 34.90 | 36.30 | 36.01 | qfq | 18,951,943 | 683,766,434 | 3.04% |
| 2024-04-29 | 34.91 | 35.55 | 34.40 | 35.23 | 34.95 | qfq | 16,166,001 | 568,284,987 | 0.89% |
| 2024-04-26 | 33.39 | 35.50 | 33.35 | 34.92 | 34.64 | qfq | 27,394,227 | 956,033,278 | 3.53% |
| 2024-04-25 | 32.00 | 34.28 | 32.00 | 33.73 | 33.46 | qfq | 24,426,326 | 817,754,518 | 4.72% |
| 2024-04-24 | 32.69 | 32.69 | 31.77 | 32.21 | 31.95 | qfq | 11,841,500 | 380,300,700 | -1.56% |
| 2024-04-23 | 33.56 | 34.17 | 32.18 | 32.72 | 32.46 | qfq | 19,665,206 | 645,845,723 | -3.48% |
| 2024-04-22 | 33.10 | 35.28 | 33.08 | 33.90 | 33.63 | qfq | 25,350,416 | 868,910,744 | 3.04% |
| 2024-04-19 | 32.04 | 33.22 | 31.90 | 32.90 | 32.64 | qfq | 13,843,781 | 450,235,083 | 1.61% |
| 2024-04-18 | 32.96 | 33.20 | 32.32 | 32.38 | 32.12 | qfq | 11,747,697 | 384,856,698 | -2.32% |
| 2024-04-17 | 32.00 | 33.33 | 31.87 | 33.15 | 32.89 | qfq | 14,343,591 | 469,608,648 | 4.05% |
| 2024-04-16 | 32.77 | 33.30 | 31.84 | 31.86 | 31.61 | qfq | 12,321,312 | 400,017,208 | -3.63% |
| 2024-04-15 | 32.04 | 33.55 | 31.71 | 33.06 | 32.80 | qfq | 16,021,226 | 524,956,336 | 2.45% |
| 2024-04-12 | 32.84 | 33.28 | 32.15 | 32.27 | 32.01 | qfq | 10,719,819 | 348,181,120 | -2.33% |
| 2024-04-11 | 33.18 | 34.18 | 32.80 | 33.04 | 32.78 | qfq | 16,576,530 | 552,122,936 | -1.52% |
| 2024-04-10 | 33.50 | 34.16 | 33.00 | 33.55 | 33.28 | qfq | 17,573,844 | 591,062,469 | -0.62% |
| 2024-04-09 | 31.66 | 33.79 | 31.30 | 33.76 | 33.49 | qfq | 23,385,285 | 764,956,068 | 6.67% |
| 2024-04-08 | 32.30 | 32.36 | 31.56 | 31.65 | 31.40 | qfq | 15,329,149 | 487,896,536 | -2.22% |
| 2024-04-03 | 32.98 | 32.98 | 32.24 | 32.37 | 32.11 | qfq | 12,340,565 | 401,364,356 | -2.12% |
| 2024-04-02 | 33.74 | 34.32 | 32.90 | 33.07 | 32.81 | qfq | 16,582,179 | 558,488,558 | -1.58% |
| 2024-04-01 | 33.30 | 33.89 | 33.10 | 33.60 | 33.33 | qfq | 12,798,952 | 428,173,811 | 1.05% |
| 2024-03-29 | 33.80 | 33.96 | 32.38 | 33.25 | 32.99 | qfq | 16,461,911 | 543,641,610 | -1.86% |
| 2024-03-28 | 34.11 | 34.25 | 33.41 | 33.88 | 33.61 | qfq | 16,651,295 | 563,138,198 | -1.02% |
| 2024-03-27 | 33.47 | 34.96 | 33.47 | 34.23 | 33.96 | qfq | 19,092,280 | 657,525,724 | 2.30% |
| 2024-03-26 | 34.29 | 34.38 | 33.25 | 33.46 | 33.19 | qfq | 12,571,300 | 423,455,146 | -2.42% |
| 2024-03-25 | 33.70 | 35.46 | 33.51 | 34.29 | 34.02 | qfq | 22,840,348 | 791,997,345 | 1.45% |
| 2024-03-22 | 34.54 | 34.55 | 33.08 | 33.80 | 33.53 | qfq | 17,994,947 | 605,255,951 | -2.09% |
| 2024-03-21 | 35.17 | 35.49 | 34.50 | 34.52 | 34.25 | qfq | 18,181,381 | 633,200,034 | -2.27% |
| 2024-03-20 | 36.40 | 36.40 | 35.02 | 35.32 | 35.04 | qfq | 22,126,208 | 783,267,177 | -2.94% |
| 2024-03-19 | 38.29 | 38.29 | 36.20 | 36.39 | 36.10 | qfq | 23,708,307 | 876,413,095 | -4.96% |
| 2024-03-18 | 38.27 | 38.56 | 37.70 | 38.29 | 37.99 | qfq | 11,493,911 | 437,271,295 | 0.05% |
| 2024-03-15 | 38.11 | 38.64 | 37.38 | 38.27 | 37.97 | qfq | 8,714,666 | 331,477,817 | 0.45% |
| 2024-03-14 | 39.34 | 39.79 | 37.90 | 38.10 | 37.80 | qfq | 13,993,445 | 540,001,958 | -2.41% |
| 2024-03-13 | 38.94 | 39.34 | 37.83 | 39.04 | 38.73 | qfq | 13,239,758 | 513,114,907 | -0.59% |
| 2024-03-12 | 38.75 | 39.93 | 38.50 | 39.27 | 38.96 | qfq | 22,701,066 | 888,449,217 | 5.17% |
| 2024-03-11 | 36.96 | 37.48 | 36.38 | 37.34 | 37.04 | qfq | 9,657,505 | 356,819,877 | 1.63% |
| 2024-03-08 | 35.56 | 37.25 | 35.56 | 36.74 | 36.45 | qfq | 12,173,867 | 447,109,733 | 2.91% |
| 2024-03-07 | 36.80 | 36.80 | 35.70 | 35.70 | 35.42 | qfq | 13,819,811 | 501,057,014 | -3.67% |
| 2024-03-06 | 37.90 | 38.02 | 36.16 | 37.06 | 36.77 | qfq | 15,574,986 | 574,835,776 | -2.58% |
| 2024-03-05 | 39.09 | 39.09 | 37.71 | 38.04 | 37.74 | qfq | 14,976,023 | 572,594,824 | -3.57% |
| 2024-03-04 | 37.66 | 39.45 | 37.49 | 39.45 | 39.14 | qfq | 21,153,121 | 821,852,803 | 4.34% |
| 2024-03-01 | 37.80 | 37.94 | 37.11 | 37.81 | 37.51 | qfq | 13,922,637 | 521,987,110 | -0.34% |
| 2024-02-29 | 37.09 | 37.95 | 37.02 | 37.94 | 37.64 | qfq | 14,342,525 | 537,182,527 | 1.15% |
| 2024-02-28 | 39.36 | 39.85 | 37.41 | 37.51 | 37.21 | qfq | 18,566,758 | 721,692,746 | -4.80% |
| 2024-02-27 | 39.40 | 39.67 | 38.90 | 39.40 | 39.09 | qfq | 13,058,018 | 511,087,506 | -0.61% |
| 2024-02-26 | 39.33 | 40.15 | 39.13 | 39.64 | 39.32 | qfq | 11,408,977 | 452,267,544 | -0.05% |
| 2024-02-23 | 40.50 | 40.66 | 39.10 | 39.66 | 39.34 | qfq | 21,317,830 | 845,332,881 | -3.53% |
| 2024-02-22 | 43.00 | 44.15 | 40.00 | 41.11 | 40.78 | qfq | 29,692,341 | 1,227,635,338 | -1.84% |
| 2024-02-21 | 40.54 | 43.27 | 40.24 | 41.88 | 41.55 | qfq | 15,058,369 | 631,853,924 | 2.67% |
| 2024-02-20 | 39.10 | 41.20 | 39.10 | 40.79 | 40.47 | qfq | 12,083,078 | 490,164,229 | 1.57% |
| 2024-02-19 | 40.85 | 41.07 | 38.03 | 40.16 | 39.84 | qfq | 17,619,611 | 699,955,332 | 0.20% |
| 2024-02-08 | 37.21 | 40.88 | 37.20 | 40.08 | 39.76 | qfq | 22,293,350 | 881,326,582 | 7.74% |
| 2024-02-07 | 36.00 | 37.28 | 35.50 | 37.20 | 36.90 | qfq | 22,111,302 | 810,435,587 | 6.50% |
| 2024-02-06 | 31.60 | 34.93 | 30.50 | 34.93 | 34.65 | qfq | 12,975,883 | 438,522,976 | 10.02% |
| 2024-02-05 | 31.70 | 33.00 | 29.75 | 31.75 | 31.50 | qfq | 16,223,651 | 510,120,219 | -1.03% |
| 2024-02-02 | 33.38 | 33.82 | 30.99 | 32.08 | 31.82 | qfq | 13,260,954 | 430,836,310 | -3.61% |
| 2024-02-01 | 33.50 | 34.10 | 32.70 | 33.28 | 33.02 | qfq | 10,454,251 | 349,678,295 | -0.72% |
| 2024-01-31 | 35.31 | 35.62 | 33.52 | 33.52 | 33.25 | qfq | 12,279,311 | 421,969,650 | -5.74% |
| 2024-01-30 | 36.59 | 36.66 | 35.38 | 35.56 | 35.28 | qfq | 11,545,375 | 415,177,105 | -2.97% |
| 2024-01-29 | 35.98 | 37.38 | 35.55 | 36.65 | 36.36 | qfq | 18,860,747 | 691,902,908 | 1.83% |
| 2024-01-26 | 35.40 | 37.08 | 35.30 | 35.99 | 35.70 | qfq | 18,989,380 | 689,622,479 | 0.25% |
| 2024-01-25 | 36.00 | 36.43 | 33.70 | 35.90 | 35.61 | qfq | 37,113,810 | 1,299,744,346 | -4.11% |
| 2024-01-24 | 37.20 | 37.73 | 36.20 | 37.44 | 37.14 | qfq | 8,695,082 | 321,644,175 | 1.46% |
| 2024-01-23 | 36.24 | 37.02 | 35.76 | 36.90 | 36.61 | qfq | 14,060,545 | 513,212,339 | 1.77% |
| 2024-01-22 | 39.29 | 39.49 | 35.84 | 36.26 | 35.97 | qfq | 15,744,549 | 589,707,661 | -7.71% |
| 2024-01-19 | 39.98 | 40.13 | 39.16 | 39.29 | 38.98 | qfq | 5,364,534 | 212,116,645 | -1.70% |
| 2024-01-18 | 39.25 | 40.23 | 38.08 | 39.97 | 39.65 | qfq | 8,618,063 | 335,311,312 | 0.68% |
| 2024-01-17 | 40.22 | 41.18 | 39.65 | 39.70 | 39.38 | qfq | 5,964,157 | 240,532,446 | -1.22% |
| 2024-01-16 | 40.38 | 41.15 | 39.70 | 40.19 | 39.87 | qfq | 7,146,037 | 287,828,933 | -0.47% |
| 2024-01-15 | 38.65 | 41.04 | 38.47 | 40.38 | 40.06 | qfq | 11,583,264 | 466,544,820 | 2.98% |
| 2024-01-12 | 41.00 | 41.22 | 39.00 | 39.21 | 38.90 | qfq | 15,874,670 | 630,810,436 | -4.85% |
| 2024-01-11 | 42.63 | 42.78 | 39.70 | 41.21 | 40.88 | qfq | 14,970,136 | 613,595,531 | -3.24% |
| 2024-01-10 | 43.59 | 43.97 | 42.10 | 42.59 | 42.25 | qfq | 8,944,412 | 382,727,180 | -3.14% |
| 2024-01-09 | 43.36 | 44.00 | 41.92 | 43.97 | 43.62 | qfq | 10,682,213 | 460,976,157 | 1.76% |
| 2024-01-08 | 45.93 | 46.02 | 43.01 | 43.21 | 42.87 | qfq | 11,154,872 | 491,761,660 | -6.02% |
| 2024-01-05 | 47.02 | 47.50 | 45.68 | 45.98 | 45.61 | qfq | 7,770,235 | 360,728,149 | -3.40% |
| 2024-01-04 | 47.98 | 48.39 | 46.63 | 47.60 | 47.22 | qfq | 8,320,478 | 393,667,473 | -2.88% |
| 2024-01-03 | 48.00 | 50.33 | 47.81 | 49.01 | 48.62 | qfq | 11,780,160 | 577,351,651 | 2.57% |
| 2024-01-02 | 46.03 | 48.00 | 45.89 | 47.78 | 47.40 | qfq | 8,790,254 | 415,375,088 | 2.84% |
| 2023-12-29 | 44.78 | 46.63 | 44.51 | 46.46 | 46.09 | qfq | 8,733,864 | 400,413,189 | 3.68% |
| 2023-12-28 | 45.97 | 46.21 | 43.84 | 44.81 | 44.45 | qfq | 10,866,855 | 485,069,125 | -2.97% |
| 2023-12-27 | 45.39 | 46.45 | 44.93 | 46.18 | 45.81 | qfq | 6,487,678 | 297,342,239 | 2.19% |
| 2023-12-26 | 45.04 | 45.60 | 44.48 | 45.19 | 44.83 | qfq | 5,216,803 | 234,539,906 | 0.29% |
| 2023-12-25 | 45.40 | 45.70 | 44.35 | 45.06 | 44.70 | qfq | 5,400,968 | 242,211,234 | -0.53% |
| 2023-12-22 | 45.71 | 46.87 | 45.00 | 45.30 | 44.94 | qfq | 7,560,190 | 344,677,881 | -0.88% |
| 2023-12-21 | 45.74 | 46.15 | 45.18 | 45.70 | 45.34 | qfq | 6,357,985 | 290,742,763 | -0.91% |
| 2023-12-20 | 46.60 | 47.08 | 45.90 | 46.12 | 45.75 | qfq | 5,659,727 | 262,482,471 | -0.82% |
| 2023-12-19 | 48.22 | 48.30 | 46.20 | 46.50 | 46.13 | qfq | 5,871,857 | 274,857,798 | -3.57% |
| 2023-12-18 | 47.60 | 49.58 | 47.25 | 48.22 | 47.84 | qfq | 8,031,687 | 389,982,138 | 1.24% |
| 2023-12-15 | 47.05 | 47.72 | 46.53 | 47.63 | 47.25 | qfq | 6,475,396 | 304,769,847 | -0.19% |
| 2023-12-14 | 50.00 | 50.00 | 47.60 | 47.72 | 47.34 | qfq | 8,884,563 | 430,341,928 | -4.66% |
| 2023-12-13 | 48.20 | 50.45 | 48.00 | 50.05 | 49.65 | qfq | 12,220,040 | 605,253,514 | 4.03% |
| 2023-12-12 | 48.52 | 49.11 | 47.85 | 48.11 | 47.73 | qfq | 5,680,384 | 275,013,217 | -0.60% |
| 2023-12-11 | 48.70 | 49.18 | 47.20 | 48.40 | 48.01 | qfq | 7,528,668 | 362,387,446 | -0.86% |
| 2023-12-08 | 48.20 | 49.58 | 47.85 | 48.82 | 48.43 | qfq | 10,774,829 | 522,933,345 | 0.97% |
| 2023-12-07 | 48.00 | 49.07 | 47.71 | 48.35 | 47.97 | qfq | 7,145,782 | 345,469,572 | -0.70% |
| 2023-12-06 | 49.60 | 50.20 | 48.36 | 48.69 | 48.30 | qfq | 10,540,977 | 515,301,732 | -2.78% |
| 2023-12-05 | 49.49 | 50.96 | 48.72 | 50.08 | 49.68 | qfq | 9,465,706 | 472,713,600 | 1.34% |
| 2023-12-04 | 50.21 | 51.05 | 48.70 | 49.42 | 49.03 | qfq | 12,553,942 | 622,235,938 | -2.81% |
| 2023-12-01 | 50.20 | 51.35 | 49.90 | 50.85 | 50.45 | qfq | 9,996,377 | 504,951,755 | -1.42% |
| 2023-11-30 | 48.11 | 52.10 | 47.50 | 51.58 | 51.17 | qfq | 16,297,921 | 813,724,867 | 7.15% |
| 2023-11-29 | 48.39 | 49.76 | 47.47 | 48.14 | 47.76 | qfq | 13,427,789 | 649,183,252 | -1.65% |
| 2023-11-28 | 46.00 | 49.36 | 45.30 | 48.95 | 48.56 | qfq | 19,216,354 | 920,602,876 | 6.41% |
| 2023-11-27 | 45.26 | 46.22 | 44.24 | 46.00 | 45.63 | qfq | 15,969,824 | 727,827,116 | 2.31% |
| 2023-11-24 | 44.50 | 45.89 | 44.02 | 44.96 | 44.60 | qfq | 13,878,758 | 622,387,307 | 1.74% |
| 2023-11-23 | 44.88 | 45.02 | 43.62 | 44.19 | 43.84 | qfq | 9,556,132 | 422,171,406 | -0.32% |
| 2023-11-22 | 44.57 | 45.52 | 44.05 | 44.33 | 43.98 | qfq | 10,750,823 | 480,600,713 | -0.98% |
| 2023-11-21 | 44.10 | 45.09 | 43.61 | 44.77 | 44.41 | qfq | 14,012,147 | 622,920,909 | 0.65% |
| 2023-11-20 | 42.00 | 44.86 | 42.00 | 44.48 | 44.13 | qfq | 20,094,701 | 882,995,782 | 6.74% |
| 2023-11-17 | 40.36 | 42.10 | 40.11 | 41.67 | 41.34 | qfq | 15,463,996 | 635,620,242 | 2.86% |
| 2023-11-16 | 40.35 | 40.70 | 39.90 | 40.51 | 40.19 | qfq | 12,053,917 | 485,258,510 | -1.07% |
| 2023-11-15 | 42.99 | 42.99 | 39.30 | 40.95 | 40.62 | qfq | 27,710,357 | 1,127,501,217 | -3.87% |
| 2023-11-14 | 43.55 | 43.99 | 42.45 | 42.60 | 42.26 | qfq | 10,675,837 | 458,836,102 | -2.70% |
| 2023-11-13 | 44.70 | 45.20 | 43.65 | 43.78 | 43.43 | qfq | 8,195,576 | 361,382,660 | -2.52% |
| 2023-11-10 | 43.88 | 45.30 | 43.55 | 44.91 | 44.55 | qfq | 6,578,162 | 294,047,459 | 1.49% |
| 2023-11-09 | 44.77 | 45.05 | 43.95 | 44.25 | 43.90 | qfq | 6,079,132 | 270,190,698 | -1.49% |
| 2023-11-08 | 45.32 | 46.83 | 44.41 | 44.92 | 44.56 | qfq | 10,692,057 | 486,054,821 | -0.62% |
| 2023-11-07 | 44.45 | 46.22 | 43.87 | 45.20 | 44.84 | qfq | 11,420,718 | 516,413,223 | 1.55% |
| 2023-11-06 | 42.80 | 45.17 | 42.55 | 44.51 | 44.16 | qfq | 15,268,228 | 673,819,386 | 4.24% |
| 2023-11-03 | 42.10 | 43.85 | 41.59 | 42.70 | 42.36 | qfq | 13,166,429 | 565,666,989 | 3.46% |
| 2023-11-02 | 41.59 | 42.10 | 41.24 | 41.27 | 40.94 | qfq | 6,472,742 | 269,046,137 | -0.43% |
| 2023-11-01 | 41.58 | 42.37 | 40.95 | 41.45 | 41.12 | qfq | 9,946,452 | 413,588,042 | -0.38% |
| 2023-10-31 | 42.76 | 42.90 | 41.38 | 41.61 | 41.28 | qfq | 11,905,608 | 500,868,021 | -3.23% |
| 2023-10-30 | 41.88 | 43.86 | 41.28 | 43.00 | 42.66 | qfq | 26,020,408 | 1,111,397,247 | 2.97% |
| 2023-10-27 | 37.42 | 41.76 | 36.63 | 41.76 | 41.43 | qfq | 24,900,748 | 984,580,716 | 10.01% |
| 2023-10-26 | 37.40 | 37.96 | 36.55 | 37.96 | 37.66 | qfq | 8,302,597 | 311,494,821 | 0.90% |
| 2023-10-25 | 37.45 | 38.80 | 37.11 | 37.62 | 37.32 | qfq | 11,426,718 | 431,576,811 | 0.99% |
| 2023-10-24 | 36.01 | 37.60 | 36.01 | 37.25 | 36.95 | qfq | 10,551,136 | 391,831,162 | 3.73% |
| 2023-10-23 | 37.05 | 37.05 | 35.60 | 35.91 | 35.62 | qfq | 9,258,100 | 333,698,183 | -2.74% |
| 2023-10-20 | 37.50 | 37.75 | 36.48 | 36.92 | 36.63 | qfq | 10,389,984 | 382,795,304 | -1.55% |
| 2023-10-19 | 38.63 | 38.82 | 37.05 | 37.50 | 37.20 | qfq | 11,668,360 | 439,838,681 | -2.80% |
| 2023-10-18 | 39.65 | 39.66 | 38.22 | 38.58 | 38.27 | qfq | 8,205,943 | 317,921,036 | -2.48% |
| 2023-10-17 | 40.42 | 40.43 | 38.70 | 39.56 | 39.25 | qfq | 13,647,112 | 534,838,517 | -2.15% |
| 2023-10-16 | 41.28 | 41.60 | 39.83 | 40.43 | 40.11 | qfq | 11,072,500 | 447,764,839 | -2.34% |
| 2023-10-13 | 41.05 | 42.40 | 40.61 | 41.40 | 41.07 | qfq | 11,142,105 | 463,915,610 | 0.85% |
| 2023-10-12 | 41.48 | 42.47 | 40.96 | 41.05 | 40.72 | qfq | 9,788,100 | 406,478,157 | -0.73% |
| 2023-10-11 | 42.62 | 42.82 | 41.14 | 41.35 | 41.02 | qfq | 16,150,230 | 676,487,572 | -2.82% |
| 2023-10-10 | 43.30 | 43.73 | 42.44 | 42.55 | 42.21 | qfq | 13,923,431 | 598,084,889 | -1.64% |
| 2023-10-09 | 46.51 | 46.65 | 42.70 | 43.26 | 42.92 | qfq | 24,876,826 | 1,102,855,838 | -7.29% |
| 2023-09-28 | 46.68 | 48.50 | 46.39 | 46.66 | 46.29 | qfq | 16,303,973 | 770,937,412 | 0.58% |
| 2023-09-27 | 45.07 | 47.49 | 44.70 | 46.39 | 46.02 | qfq | 18,497,539 | 851,233,352 | 3.27% |
| 2023-09-26 | 45.93 | 47.18 | 44.80 | 44.92 | 44.56 | qfq | 14,640,417 | 671,913,566 | -1.23% |
| 2023-09-25 | 43.41 | 46.10 | 43.31 | 45.48 | 45.12 | qfq | 12,783,201 | 575,088,588 | 4.77% |
| 2023-09-22 | 42.98 | 43.45 | 42.09 | 43.41 | 43.06 | qfq | 5,979,013 | 256,517,141 | 1.24% |
| 2023-09-21 | 42.78 | 42.98 | 42.18 | 42.88 | 42.54 | qfq | 8,505,727 | 362,699,292 | 0.07% |
| 2023-09-20 | 43.72 | 44.00 | 42.66 | 42.85 | 42.51 | qfq | 8,436,749 | 363,280,785 | -1.83% |
| 2023-09-19 | 44.78 | 44.88 | 43.37 | 43.65 | 43.30 | qfq | 8,760,001 | 383,932,075 | -2.00% |
| 2023-09-18 | 42.70 | 44.80 | 42.41 | 44.54 | 44.19 | qfq | 13,995,910 | 616,935,413 | 3.99% |
| 2023-09-15 | 42.07 | 42.85 | 41.80 | 42.83 | 42.49 | qfq | 12,069,466 | 513,112,740 | 1.90% |
| 2023-09-14 | 41.73 | 43.50 | 41.50 | 42.03 | 41.70 | qfq | 15,416,413 | 654,622,555 | 0.84% |
| 2023-09-13 | 41.24 | 42.20 | 41.01 | 41.68 | 41.35 | qfq | 10,507,996 | 436,239,051 | 1.07% |
| 2023-09-12 | 39.95 | 42.10 | 39.83 | 41.24 | 40.91 | qfq | 15,931,304 | 660,167,750 | 2.64% |
| 2023-09-11 | 37.80 | 40.51 | 37.80 | 40.18 | 39.86 | qfq | 19,852,996 | 790,085,819 | 7.06% |
| 2023-09-08 | 38.74 | 38.74 | 37.44 | 37.53 | 37.23 | qfq | 9,416,482 | 356,575,434 | -3.20% |
| 2023-09-07 | 39.66 | 40.00 | 38.37 | 38.77 | 38.46 | qfq | 13,659,390 | 533,431,930 | -2.49% |
| 2023-09-06 | 40.88 | 41.11 | 39.71 | 39.76 | 39.44 | qfq | 13,229,966 | 530,591,808 | -3.35% |
| 2023-09-05 | 41.32 | 42.74 | 40.94 | 41.14 | 40.81 | qfq | 10,046,358 | 418,538,093 | -0.87% |
| 2023-09-04 | 41.86 | 42.18 | 41.31 | 41.50 | 41.17 | qfq | 11,015,032 | 459,489,139 | 0.61% |
| 2023-09-01 | 43.01 | 43.23 | 41.00 | 41.25 | 40.92 | qfq | 13,612,994 | 568,534,979 | -4.65% |
| 2023-08-31 | 43.50 | 44.10 | 43.26 | 43.26 | 42.92 | qfq | 9,400,109 | 408,723,770 | -1.19% |
| 2023-08-30 | 44.81 | 44.81 | 43.33 | 43.78 | 43.43 | qfq | 8,438,542 | 370,750,938 | -1.20% |
| 2023-08-29 | 44.32 | 45.06 | 43.90 | 44.31 | 43.96 | qfq | 8,733,488 | 388,084,464 | -0.78% |
| 2023-08-28 | 46.52 | 46.65 | 43.25 | 44.66 | 44.30 | qfq | 11,372,440 | 508,896,060 | 0.04% |
| 2023-08-25 | 45.97 | 45.97 | 43.68 | 44.64 | 44.28 | qfq | 7,660,558 | 342,979,104 | -2.91% |
| 2023-08-24 | 45.43 | 46.74 | 45.10 | 45.98 | 45.61 | qfq | 4,437,612 | 203,934,390 | 0.52% |
| 2023-08-23 | 46.00 | 47.30 | 45.51 | 45.74 | 45.38 | qfq | 5,463,166 | 253,196,468 | -1.10% |
| 2023-08-22 | 46.06 | 46.53 | 45.23 | 46.25 | 45.88 | qfq | 5,491,150 | 252,412,004 | 0.65% |
| 2023-08-21 | 46.00 | 47.10 | 45.67 | 45.95 | 45.58 | qfq | 6,375,725 | 294,829,477 | -0.50% |
| 2023-08-18 | 49.48 | 49.48 | 46.18 | 46.18 | 45.81 | qfq | 13,518,455 | 632,613,049 | -6.23% |
| 2023-08-17 | 48.02 | 49.40 | 47.90 | 49.25 | 48.86 | qfq | 10,410,300 | 507,540,271 | 2.82% |
| 2023-08-16 | 52.38 | 52.38 | 47.82 | 47.90 | 47.52 | qfq | 11,971,856 | 593,896,071 | -7.67% |
| 2023-08-15 | 51.05 | 52.35 | 50.00 | 51.88 | 51.47 | qfq | 8,524,472 | 438,617,295 | 2.55% |
| 2023-08-14 | 47.02 | 50.99 | 47.00 | 50.59 | 50.19 | qfq | 12,047,304 | 594,939,001 | 5.97% |
| 2023-08-11 | 49.00 | 49.66 | 47.70 | 47.74 | 47.36 | qfq | 8,176,150 | 397,224,082 | -2.93% |
| 2023-08-10 | 49.82 | 49.98 | 48.71 | 49.18 | 48.79 | qfq | 7,860,257 | 387,066,161 | -2.36% |
| 2023-08-09 | 52.84 | 53.00 | 49.12 | 50.37 | 49.97 | qfq | 17,048,849 | 861,445,787 | -6.43% |
| 2023-08-08 | 50.59 | 54.50 | 49.92 | 53.83 | 53.40 | qfq | 14,549,510 | 772,577,272 | 7.06% |
| 2023-08-07 | 50.70 | 53.28 | 49.80 | 50.28 | 49.88 | qfq | 7,022,573 | 356,950,207 | -1.55% |
| 2023-08-04 | 50.03 | 52.13 | 49.77 | 51.07 | 50.66 | qfq | 7,582,200 | 388,539,338 | 1.13% |
| 2023-08-03 | 48.69 | 51.48 | 48.32 | 50.50 | 50.10 | qfq | 9,775,665 | 491,462,029 | 3.70% |
| 2023-08-02 | 48.57 | 48.85 | 47.93 | 48.70 | 48.31 | qfq | 4,036,727 | 195,856,349 | 0.27% |
| 2023-08-01 | 48.44 | 49.20 | 47.89 | 48.57 | 48.18 | qfq | 5,155,492 | 250,456,536 | 0.77% |
| 2023-07-31 | 49.59 | 49.74 | 47.50 | 48.20 | 47.82 | qfq | 7,001,839 | 338,267,604 | -2.80% |
| 2023-07-28 | 49.56 | 50.10 | 48.75 | 49.59 | 49.20 | qfq | 4,184,880 | 206,970,292 | 0.02% |
| 2023-07-27 | 49.66 | 49.84 | 48.66 | 49.58 | 49.19 | qfq | 5,271,595 | 260,231,405 | -0.16% |
| 2023-07-26 | 50.16 | 50.79 | 49.22 | 49.66 | 49.26 | qfq | 6,288,869 | 313,918,332 | -1.49% |
| 2023-07-25 | 52.48 | 52.70 | 49.50 | 50.41 | 50.01 | qfq | 12,433,022 | 625,967,223 | -3.94% |
| 2023-07-24 | 50.67 | 53.80 | 50.43 | 52.48 | 52.06 | qfq | 7,851,471 | 412,501,446 | 3.55% |
| 2023-07-21 | 50.92 | 51.19 | 50.20 | 50.68 | 50.28 | qfq | 3,679,901 | 186,491,222 | -0.51% |
| 2023-07-20 | 51.88 | 52.18 | 50.85 | 50.94 | 50.53 | qfq | 3,027,507 | 155,730,440 | -1.58% |
| 2023-07-19 | 51.77 | 52.99 | 51.50 | 51.76 | 51.35 | qfq | 3,880,517 | 201,698,673 | -1.15% |
| 2023-07-18 | 53.13 | 53.50 | 52.05 | 52.36 | 51.94 | qfq | 6,667,676 | 351,127,789 | -2.31% |
| 2023-07-17 | 50.08 | 54.17 | 49.60 | 53.60 | 53.17 | qfq | 11,767,094 | 618,216,341 | 7.05% |