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
上海贝岭600171.SH
最近收盘价23.272026-07-17
最近交易日2026-07-17
成交量（股）21,171,137
成交额（元）511,475,049
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 2026-06-17 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-14 | 2025-06-20 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-20 | cash_dividend | 0.1 | — | — | — | 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 | 25.10 | 25.18 | 23.25 | 23.27 | 23.27 | qfq | 21,171,137 | 511,475,049 | -7.66% |
| 2026-07-16 | 25.38 | 25.88 | 25.15 | 25.20 | 25.20 | qfq | 20,232,352 | 513,556,831 | -2.48% |
| 2026-07-15 | 26.61 | 26.64 | 25.25 | 25.84 | 25.84 | qfq | 22,381,144 | 578,476,792 | -2.12% |
| 2026-07-14 | 27.06 | 27.35 | 25.62 | 26.40 | 26.40 | qfq | 26,371,114 | 695,694,632 | -2.44% |
| 2026-07-13 | 27.79 | 28.59 | 27.00 | 27.06 | 27.06 | qfq | 23,703,515 | 657,151,790 | -4.31% |
| 2026-07-10 | 29.38 | 29.78 | 28.27 | 28.28 | 28.28 | qfq | 33,186,768 | 967,706,075 | -3.71% |
| 2026-07-09 | 28.07 | 29.41 | 27.63 | 29.37 | 29.37 | qfq | 30,938,375 | 885,588,754 | 4.93% |
| 2026-07-08 | 28.15 | 28.88 | 26.95 | 27.99 | 27.99 | qfq | 25,639,516 | 716,860,224 | -1.37% |
| 2026-07-07 | 28.28 | 28.86 | 27.92 | 28.38 | 28.38 | qfq | 19,819,400 | 564,448,599 | -0.67% |
| 2026-07-06 | 29.20 | 29.30 | 27.57 | 28.57 | 28.57 | qfq | 30,825,087 | 877,171,215 | -0.90% |
| 2026-07-03 | 29.25 | 29.73 | 28.58 | 28.83 | 28.83 | qfq | 31,130,890 | 907,063,311 | -3.09% |
| 2026-07-02 | 29.90 | 31.10 | 28.80 | 29.75 | 29.75 | qfq | 39,499,613 | 1,185,904,528 | -4.13% |
| 2026-07-01 | 32.11 | 32.86 | 30.72 | 31.03 | 31.03 | qfq | 55,525,767 | 1,766,144,836 | -2.85% |
| 2026-06-30 | 30.48 | 32.00 | 30.18 | 31.94 | 31.94 | qfq | 49,880,649 | 1,567,491,708 | 3.43% |
| 2026-06-29 | 30.40 | 31.50 | 29.57 | 30.88 | 30.88 | qfq | 42,060,920 | 1,288,330,020 | 3.28% |
| 2026-06-26 | 31.00 | 31.38 | 29.78 | 29.90 | 29.90 | qfq | 47,803,282 | 1,459,172,867 | -6.42% |
| 2026-06-25 | 30.45 | 32.21 | 30.36 | 31.95 | 31.95 | qfq | 65,836,326 | 2,072,348,356 | 3.57% |
| 2026-06-24 | 30.86 | 31.25 | 30.13 | 30.85 | 30.85 | qfq | 71,149,175 | 2,188,639,471 | 0.16% |
| 2026-06-23 | 27.81 | 30.80 | 27.59 | 30.80 | 30.80 | qfq | 40,552,974 | 1,209,720,129 | 10.00% |
| 2026-06-22 | 28.12 | 28.49 | 27.55 | 28.00 | 28.00 | qfq | 20,562,636 | 576,013,537 | -0.32% |
| 2026-06-18 | 28.00 | 28.21 | 27.54 | 28.09 | 28.09 | qfq | 18,143,561 | 506,813,422 | 0.43% |
| 2026-06-17 | 26.98 | 28.09 | 26.93 | 27.97 | 27.97 | qfq | 17,377,494 | 481,723,640 | 1.97% |
| 2026-06-16 | 27.00 | 27.77 | 26.98 | 27.43 | 27.31 | qfq | 17,025,431 | 466,680,974 | 0.99% |
| 2026-06-15 | 26.40 | 27.17 | 26.25 | 27.16 | 27.04 | qfq | 15,288,633 | 410,790,552 | 3.19% |
| 2026-06-12 | 26.73 | 26.97 | 26.22 | 26.32 | 26.20 | qfq | 13,674,012 | 362,833,719 | 0.34% |
| 2026-06-11 | 26.18 | 26.57 | 26.00 | 26.23 | 26.12 | qfq | 10,908,973 | 285,570,422 | -0.79% |
| 2026-06-10 | 26.58 | 27.08 | 26.27 | 26.44 | 26.32 | qfq | 12,103,926 | 321,855,196 | -2.36% |
| 2026-06-09 | 26.58 | 27.08 | 26.38 | 27.08 | 26.96 | qfq | 14,518,371 | 388,602,700 | 3.04% |
| 2026-06-08 | 26.50 | 26.90 | 26.01 | 26.28 | 26.17 | qfq | 18,026,859 | 476,846,657 | -4.40% |
| 2026-06-05 | 27.67 | 28.00 | 26.82 | 27.49 | 27.37 | qfq | 25,034,749 | 686,817,752 | -4.05% |
| 2026-06-04 | 27.89 | 29.64 | 27.45 | 28.65 | 28.52 | qfq | 36,903,312 | 1,065,886,925 | 5.10% |
| 2026-06-03 | 26.90 | 28.25 | 26.85 | 27.26 | 27.14 | qfq | 18,845,660 | 519,658,093 | 1.38% |
| 2026-06-02 | 27.27 | 27.43 | 26.60 | 26.89 | 26.77 | qfq | 16,039,776 | 433,288,734 | -1.10% |
| 2026-06-01 | 28.31 | 28.56 | 27.18 | 27.19 | 27.07 | qfq | 27,709,634 | 769,260,661 | -6.05% |
| 2026-05-29 | 31.15 | 31.28 | 28.80 | 28.94 | 28.81 | qfq | 41,848,137 | 1,240,517,481 | -7.01% |
| 2026-05-28 | 29.92 | 31.31 | 29.82 | 31.12 | 30.98 | qfq | 44,759,069 | 1,377,718,878 | 3.11% |
| 2026-05-27 | 29.98 | 31.86 | 29.82 | 30.18 | 30.05 | qfq | 48,507,384 | 1,495,443,892 | 1.21% |
| 2026-05-26 | 30.20 | 30.27 | 29.10 | 29.82 | 29.69 | qfq | 26,625,657 | 789,285,178 | -2.49% |
| 2026-05-25 | 29.60 | 30.67 | 29.10 | 30.58 | 30.45 | qfq | 32,291,493 | 975,665,859 | 3.49% |
| 2026-05-22 | 28.50 | 29.72 | 28.50 | 29.55 | 29.42 | qfq | 23,054,918 | 673,661,507 | 3.94% |
| 2026-05-21 | 30.45 | 30.79 | 28.40 | 28.43 | 28.31 | qfq | 31,380,656 | 930,622,321 | -6.08% |
| 2026-05-20 | 29.77 | 30.50 | 29.60 | 30.27 | 30.14 | qfq | 31,048,716 | 936,884,645 | 1.54% |
| 2026-05-19 | 29.10 | 29.95 | 28.55 | 29.81 | 29.68 | qfq | 19,825,410 | 578,381,795 | 1.67% |
| 2026-05-18 | 29.09 | 29.83 | 29.04 | 29.32 | 29.19 | qfq | 14,386,799 | 423,987,723 | 0.14% |
| 2026-05-15 | 29.48 | 30.17 | 28.98 | 29.28 | 29.15 | qfq | 21,728,741 | 642,335,295 | -0.68% |
| 2026-05-14 | 30.26 | 30.36 | 29.48 | 29.48 | 29.35 | qfq | 16,436,837 | 490,660,021 | -2.55% |
| 2026-05-13 | 29.32 | 30.28 | 29.10 | 30.25 | 30.12 | qfq | 23,079,348 | 686,843,457 | 1.61% |
| 2026-05-12 | 30.03 | 30.18 | 29.63 | 29.77 | 29.64 | qfq | 15,488,385 | 462,066,271 | -1.72% |
| 2026-05-11 | 30.13 | 30.50 | 29.80 | 30.29 | 30.16 | qfq | 24,991,264 | 755,024,974 | 1.85% |
| 2026-05-08 | 29.58 | 29.89 | 29.30 | 29.74 | 29.61 | qfq | 15,944,485 | 471,498,986 | -0.40% |
| 2026-05-07 | 29.99 | 30.00 | 29.50 | 29.86 | 29.73 | qfq | 18,594,331 | 553,280,516 | -0.10% |
| 2026-05-06 | 29.20 | 30.14 | 29.19 | 29.89 | 29.76 | qfq | 30,801,422 | 918,703,748 | 4.15% |
| 2026-04-30 | 28.26 | 28.89 | 28.14 | 28.70 | 28.57 | qfq | 15,128,604 | 431,606,422 | 1.66% |
| 2026-04-29 | 28.34 | 28.41 | 27.91 | 28.23 | 28.11 | qfq | 12,817,443 | 361,111,546 | -1.26% |
| 2026-04-28 | 29.00 | 29.15 | 28.41 | 28.59 | 28.46 | qfq | 16,990,916 | 488,522,448 | -2.66% |
| 2026-04-27 | 28.10 | 29.66 | 28.06 | 29.37 | 29.24 | qfq | 25,082,739 | 731,174,011 | 3.27% |
| 2026-04-24 | 28.67 | 28.90 | 28.34 | 28.44 | 28.32 | qfq | 14,447,207 | 412,597,269 | 0.78% |
| 2026-04-23 | 28.40 | 29.23 | 28.18 | 28.22 | 28.10 | qfq | 21,617,990 | 618,970,687 | 0.14% |
| 2026-04-22 | 27.62 | 28.18 | 27.55 | 28.18 | 28.06 | qfq | 12,291,985 | 343,927,428 | 1.84% |
| 2026-04-21 | 27.97 | 27.97 | 27.45 | 27.67 | 27.55 | qfq | 7,901,510 | 218,068,279 | -0.97% |
| 2026-04-20 | 27.87 | 28.13 | 27.80 | 27.94 | 27.82 | qfq | 8,919,205 | 249,399,472 | 0.25% |
| 2026-04-17 | 27.55 | 27.98 | 27.48 | 27.87 | 27.75 | qfq | 10,674,942 | 296,678,501 | 0.94% |
| 2026-04-16 | 27.49 | 27.62 | 27.35 | 27.61 | 27.49 | qfq | 6,267,100 | 172,532,170 | 0.73% |
| 2026-04-15 | 27.89 | 27.95 | 27.35 | 27.41 | 27.29 | qfq | 8,391,681 | 231,784,676 | -1.19% |
| 2026-04-14 | 27.59 | 27.85 | 27.55 | 27.74 | 27.62 | qfq | 9,318,456 | 257,996,569 | 1.43% |
| 2026-04-13 | 27.34 | 27.68 | 27.20 | 27.35 | 27.23 | qfq | 7,057,480 | 193,949,075 | -0.18% |
| 2026-04-10 | 27.65 | 27.80 | 27.37 | 27.40 | 27.28 | qfq | 9,414,340 | 259,881,651 | 0.74% |
| 2026-04-09 | 27.16 | 27.59 | 27.04 | 27.20 | 27.08 | qfq | 9,367,800 | 255,214,832 | -1.05% |
| 2026-04-08 | 26.79 | 27.50 | 26.69 | 27.49 | 27.37 | qfq | 13,737,308 | 372,931,773 | 4.76% |
| 2026-04-07 | 26.04 | 26.58 | 26.04 | 26.24 | 26.13 | qfq | 5,365,701 | 140,967,206 | 0.81% |
| 2026-04-03 | 26.50 | 26.58 | 26.02 | 26.03 | 25.92 | qfq | 5,666,036 | 148,405,175 | -1.36% |
| 2026-04-02 | 27.20 | 27.23 | 26.32 | 26.39 | 26.27 | qfq | 9,019,177 | 240,860,193 | -3.23% |
| 2026-04-01 | 27.45 | 27.50 | 27.19 | 27.27 | 27.15 | qfq | 5,931,190 | 161,900,523 | 0.96% |
| 2026-03-31 | 27.19 | 27.49 | 27.01 | 27.01 | 26.89 | qfq | 7,210,317 | 196,044,760 | -1.64% |
| 2026-03-30 | 27.24 | 27.50 | 26.84 | 27.46 | 27.34 | qfq | 7,476,866 | 203,472,351 | -0.44% |
| 2026-03-27 | 27.19 | 27.78 | 27.06 | 27.58 | 27.46 | qfq | 6,110,602 | 167,959,138 | 0.25% |
| 2026-03-26 | 28.10 | 28.17 | 27.47 | 27.51 | 27.39 | qfq | 6,573,819 | 182,382,310 | -2.06% |
| 2026-03-25 | 27.75 | 28.33 | 27.75 | 28.09 | 27.97 | qfq | 8,171,166 | 229,630,867 | 1.59% |
| 2026-03-24 | 27.80 | 27.90 | 27.03 | 27.65 | 27.53 | qfq | 9,221,589 | 252,917,047 | 1.28% |
| 2026-03-23 | 28.28 | 28.60 | 27.20 | 27.30 | 27.18 | qfq | 14,132,222 | 394,761,831 | -6.06% |
| 2026-03-20 | 29.99 | 30.18 | 29.06 | 29.06 | 28.93 | qfq | 9,120,147 | 270,670,663 | -2.74% |
| 2026-03-19 | 30.04 | 30.15 | 29.80 | 29.88 | 29.75 | qfq | 8,713,336 | 260,807,136 | -1.84% |
| 2026-03-18 | 30.12 | 30.58 | 30.06 | 30.44 | 30.31 | qfq | 8,325,050 | 252,534,383 | 1.00% |
| 2026-03-17 | 30.88 | 30.88 | 30.14 | 30.14 | 30.01 | qfq | 10,945,600 | 333,804,543 | -2.65% |
| 2026-03-16 | 30.10 | 30.96 | 29.88 | 30.96 | 30.82 | qfq | 14,592,704 | 445,730,870 | 2.48% |
| 2026-03-13 | 30.38 | 30.68 | 30.06 | 30.21 | 30.08 | qfq | 10,022,024 | 303,939,245 | -1.31% |
| 2026-03-12 | 30.56 | 31.04 | 30.38 | 30.61 | 30.48 | qfq | 11,955,656 | 366,322,411 | -0.84% |
| 2026-03-11 | 31.44 | 31.44 | 30.73 | 30.87 | 30.73 | qfq | 21,006,756 | 651,164,599 | -1.81% |
| 2026-03-10 | 29.80 | 32.44 | 29.80 | 31.44 | 31.30 | qfq | 36,783,198 | 1,150,036,684 | 6.61% |
| 2026-03-09 | 29.23 | 29.61 | 28.58 | 29.49 | 29.36 | qfq | 11,056,731 | 320,388,401 | -0.07% |
| 2026-03-06 | 29.40 | 29.60 | 29.25 | 29.51 | 29.38 | qfq | 6,398,494 | 188,632,048 | 0.24% |
| 2026-03-05 | 29.63 | 29.78 | 29.34 | 29.44 | 29.31 | qfq | 9,863,248 | 291,995,413 | 0.86% |
| 2026-03-04 | 29.00 | 29.63 | 28.91 | 29.19 | 29.06 | qfq | 8,747,872 | 256,308,788 | -0.24% |
| 2026-03-03 | 30.78 | 30.78 | 29.20 | 29.26 | 29.13 | qfq | 17,463,151 | 520,658,146 | -4.00% |
| 2026-03-02 | 31.08 | 31.15 | 30.44 | 30.48 | 30.35 | qfq | 17,493,522 | 536,959,153 | -3.30% |
| 2026-02-27 | 31.50 | 31.55 | 31.13 | 31.52 | 31.38 | qfq | 9,886,530 | 310,409,637 | -0.54% |
| 2026-02-26 | 31.55 | 31.77 | 31.35 | 31.69 | 31.55 | qfq | 12,202,469 | 385,237,471 | 0.48% |
| 2026-02-25 | 31.38 | 31.60 | 31.26 | 31.54 | 31.40 | qfq | 10,440,927 | 328,768,121 | 0.67% |
| 2026-02-24 | 31.32 | 31.47 | 31.04 | 31.33 | 31.19 | qfq | 8,984,066 | 281,069,725 | 0.87% |
| 2026-02-13 | 31.28 | 31.54 | 31.05 | 31.06 | 30.92 | qfq | 9,322,270 | 291,633,794 | -1.24% |
| 2026-02-12 | 31.49 | 31.62 | 31.38 | 31.45 | 31.31 | qfq | 9,346,556 | 294,256,942 | 0.32% |
| 2026-02-11 | 31.36 | 31.56 | 31.28 | 31.35 | 31.21 | qfq | 6,001,929 | 188,480,181 | -0.32% |
| 2026-02-10 | 31.60 | 31.75 | 31.45 | 31.45 | 31.31 | qfq | 8,307,574 | 262,066,599 | -0.73% |
| 2026-02-09 | 31.44 | 31.79 | 31.26 | 31.68 | 31.54 | qfq | 12,389,679 | 390,577,415 | 1.90% |
| 2026-02-06 | 31.04 | 31.29 | 30.85 | 31.09 | 30.95 | qfq | 9,253,466 | 287,831,659 | -0.35% |
| 2026-02-05 | 31.05 | 31.55 | 30.83 | 31.20 | 31.06 | qfq | 12,908,730 | 401,679,189 | -0.79% |
| 2026-02-04 | 31.54 | 31.54 | 31.03 | 31.45 | 31.31 | qfq | 14,304,297 | 447,375,629 | -1.22% |
| 2026-02-03 | 31.56 | 31.95 | 31.35 | 31.84 | 31.70 | qfq | 14,421,740 | 456,958,175 | 1.92% |
| 2026-02-02 | 32.72 | 32.80 | 31.18 | 31.24 | 31.10 | qfq | 26,708,078 | 849,726,853 | -4.90% |
| 2026-01-30 | 33.05 | 33.64 | 32.56 | 32.85 | 32.71 | qfq | 23,438,563 | 773,705,059 | -1.05% |
| 2026-01-29 | 34.03 | 34.46 | 33.12 | 33.20 | 33.05 | qfq | 32,084,260 | 1,081,527,220 | -3.66% |
| 2026-01-28 | 33.84 | 35.49 | 33.84 | 34.46 | 34.31 | qfq | 56,683,737 | 1,960,368,399 | 1.83% |
| 2026-01-27 | 32.69 | 33.99 | 32.00 | 33.84 | 33.69 | qfq | 32,316,192 | 1,072,535,213 | 2.92% |
| 2026-01-26 | 33.93 | 34.08 | 32.68 | 32.88 | 32.74 | qfq | 25,122,438 | 833,266,023 | -3.29% |
| 2026-01-23 | 33.76 | 34.00 | 33.49 | 34.00 | 33.85 | qfq | 25,610,489 | 864,127,338 | 0.21% |
| 2026-01-22 | 34.82 | 34.97 | 33.83 | 33.93 | 33.78 | qfq | 30,881,983 | 1,054,712,760 | -1.37% |
| 2026-01-21 | 33.33 | 34.56 | 33.26 | 34.40 | 34.25 | qfq | 38,815,458 | 1,325,299,780 | 2.38% |
| 2026-01-20 | 33.41 | 34.08 | 33.20 | 33.60 | 33.45 | qfq | 27,581,536 | 927,901,588 | 0.57% |
| 2026-01-19 | 34.00 | 34.00 | 33.35 | 33.41 | 33.26 | qfq | 31,446,666 | 1,055,122,344 | -2.31% |
| 2026-01-16 | 33.10 | 34.70 | 32.92 | 34.20 | 34.05 | qfq | 60,584,673 | 2,053,178,923 | 3.98% |
| 2026-01-15 | 32.26 | 33.33 | 31.97 | 32.89 | 32.75 | qfq | 28,325,061 | 925,752,489 | 1.58% |
| 2026-01-14 | 32.12 | 32.93 | 32.08 | 32.38 | 32.24 | qfq | 23,432,931 | 763,015,274 | 0.65% |
| 2026-01-13 | 33.27 | 33.35 | 32.00 | 32.17 | 32.03 | qfq | 24,912,408 | 810,341,770 | -3.25% |
| 2026-01-12 | 32.76 | 33.25 | 32.76 | 33.25 | 33.10 | qfq | 24,920,434 | 824,247,266 | 1.50% |
| 2026-01-09 | 32.62 | 32.85 | 32.42 | 32.76 | 32.62 | qfq | 18,779,443 | 613,782,150 | 0.46% |
| 2026-01-08 | 32.25 | 32.78 | 32.19 | 32.61 | 32.47 | qfq | 18,410,455 | 600,597,110 | 0.49% |
| 2026-01-07 | 32.58 | 33.07 | 32.34 | 32.45 | 32.31 | qfq | 28,785,182 | 940,695,190 | 0.28% |
| 2026-01-06 | 32.10 | 32.45 | 32.00 | 32.36 | 32.22 | qfq | 18,597,995 | 600,278,707 | 0.94% |
| 2026-01-05 | 31.44 | 32.07 | 31.42 | 32.06 | 31.92 | qfq | 17,751,965 | 565,831,902 | 2.59% |
| 2025-12-31 | 31.60 | 31.69 | 31.24 | 31.25 | 31.11 | qfq | 9,434,581 | 295,911,370 | -0.86% |
| 2025-12-30 | 31.51 | 31.85 | 31.50 | 31.52 | 31.38 | qfq | 8,990,998 | 284,459,633 | -0.44% |
| 2025-12-29 | 31.60 | 31.99 | 31.57 | 31.66 | 31.52 | qfq | 8,514,335 | 270,385,337 | -0.28% |
| 2025-12-26 | 31.83 | 32.08 | 31.61 | 31.75 | 31.61 | qfq | 11,718,112 | 373,345,781 | -0.53% |
| 2025-12-25 | 31.55 | 32.36 | 31.50 | 31.92 | 31.78 | qfq | 16,090,915 | 515,338,936 | 1.01% |
| 2025-12-24 | 30.70 | 31.88 | 30.70 | 31.60 | 31.46 | qfq | 18,202,435 | 572,733,027 | 2.93% |
| 2025-12-23 | 30.97 | 31.09 | 30.62 | 30.70 | 30.57 | qfq | 7,234,018 | 223,065,194 | -0.87% |
| 2025-12-22 | 30.90 | 31.25 | 30.90 | 30.97 | 30.83 | qfq | 8,729,289 | 271,216,008 | 0.55% |
| 2025-12-19 | 30.84 | 30.95 | 30.60 | 30.80 | 30.67 | qfq | 7,932,091 | 244,309,144 | 0.98% |
| 2025-12-18 | 30.51 | 30.88 | 30.46 | 30.50 | 30.37 | qfq | 6,103,691 | 187,124,591 | -0.85% |
| 2025-12-17 | 30.30 | 30.87 | 30.30 | 30.76 | 30.63 | qfq | 7,141,758 | 218,565,120 | 0.95% |
| 2025-12-16 | 31.28 | 31.28 | 30.46 | 30.47 | 30.34 | qfq | 9,480,749 | 290,778,869 | -2.56% |
| 2025-12-15 | 31.64 | 31.65 | 31.22 | 31.27 | 31.13 | qfq | 6,976,655 | 219,321,394 | -1.76% |
| 2025-12-12 | 31.39 | 32.20 | 31.39 | 31.83 | 31.69 | qfq | 8,730,060 | 277,586,755 | 0.98% |
| 2025-12-11 | 32.07 | 32.13 | 31.51 | 31.52 | 31.38 | qfq | 8,087,652 | 257,035,575 | -1.71% |
| 2025-12-10 | 32.20 | 32.41 | 31.85 | 32.07 | 31.93 | qfq | 9,347,048 | 299,048,763 | -1.17% |
| 2025-12-09 | 32.06 | 32.74 | 31.80 | 32.45 | 32.31 | qfq | 16,418,655 | 530,111,161 | 1.18% |
| 2025-12-08 | 31.84 | 32.25 | 31.80 | 32.07 | 31.93 | qfq | 9,417,866 | 302,024,058 | 0.75% |
| 2025-12-05 | 31.70 | 31.88 | 31.30 | 31.83 | 31.69 | qfq | 8,463,051 | 267,443,197 | 0.38% |
| 2025-12-04 | 31.62 | 31.85 | 31.26 | 31.71 | 31.57 | qfq | 8,189,032 | 258,405,437 | 0.00% |
| 2025-12-03 | 32.10 | 32.24 | 31.57 | 31.71 | 31.57 | qfq | 8,867,421 | 282,131,552 | -1.34% |
| 2025-12-02 | 32.71 | 32.73 | 32.10 | 32.14 | 32.00 | qfq | 9,312,318 | 300,314,714 | -1.71% |
| 2025-12-01 | 32.32 | 32.78 | 32.02 | 32.70 | 32.56 | qfq | 14,168,070 | 460,239,805 | 1.36% |
| 2025-11-28 | 32.04 | 32.49 | 31.80 | 32.26 | 32.12 | qfq | 10,372,397 | 333,477,987 | 0.69% |
| 2025-11-27 | 32.56 | 32.70 | 32.02 | 32.04 | 31.90 | qfq | 15,944,267 | 515,686,866 | -1.72% |
| 2025-11-26 | 31.74 | 32.95 | 31.45 | 32.60 | 32.46 | qfq | 23,876,774 | 769,780,472 | 3.43% |
| 2025-11-25 | 31.45 | 31.89 | 31.45 | 31.52 | 31.38 | qfq | 9,739,854 | 308,484,890 | 0.45% |
| 2025-11-24 | 31.18 | 31.49 | 30.88 | 31.38 | 31.24 | qfq | 9,070,017 | 283,679,202 | 1.29% |
| 2025-11-21 | 31.95 | 32.00 | 30.96 | 30.98 | 30.84 | qfq | 13,610,301 | 426,094,179 | -3.49% |
| 2025-11-20 | 32.43 | 32.49 | 32.02 | 32.10 | 31.96 | qfq | 6,667,198 | 214,337,195 | -0.31% |
| 2025-11-19 | 32.58 | 32.68 | 32.12 | 32.20 | 32.06 | qfq | 9,732,930 | 314,595,693 | -1.80% |
| 2025-11-18 | 32.11 | 32.99 | 32.02 | 32.79 | 32.65 | qfq | 18,219,820 | 592,961,406 | 1.96% |
| 2025-11-17 | 32.06 | 32.22 | 32.00 | 32.16 | 32.02 | qfq | 9,108,372 | 292,387,766 | 0.19% |
| 2025-11-14 | 32.30 | 32.40 | 32.10 | 32.10 | 31.96 | qfq | 10,396,466 | 335,098,604 | -1.29% |
| 2025-11-13 | 32.41 | 32.67 | 32.26 | 32.52 | 32.38 | qfq | 11,574,676 | 376,386,843 | 0.25% |
| 2025-11-12 | 33.05 | 33.06 | 32.30 | 32.44 | 32.30 | qfq | 11,717,541 | 381,560,479 | -1.99% |
| 2025-11-11 | 33.33 | 33.57 | 33.08 | 33.10 | 32.96 | qfq | 10,429,007 | 347,367,237 | -0.42% |
| 2025-11-10 | 33.07 | 33.36 | 33.03 | 33.24 | 33.09 | qfq | 9,503,665 | 315,241,867 | 0.48% |
| 2025-11-07 | 33.33 | 33.35 | 33.06 | 33.08 | 32.94 | qfq | 11,210,040 | 371,619,073 | -1.37% |
| 2025-11-06 | 33.28 | 33.64 | 33.28 | 33.54 | 33.39 | qfq | 10,710,010 | 358,630,944 | 0.78% |
| 2025-11-05 | 33.50 | 33.50 | 32.91 | 33.28 | 33.13 | qfq | 15,461,529 | 513,916,263 | -1.28% |
| 2025-11-04 | 34.04 | 34.13 | 33.60 | 33.71 | 33.56 | qfq | 10,246,488 | 346,273,108 | -0.97% |
| 2025-11-03 | 34.10 | 34.13 | 33.50 | 34.04 | 33.89 | qfq | 15,058,842 | 508,632,961 | -0.38% |
| 2025-10-31 | 34.10 | 34.40 | 33.98 | 34.17 | 34.02 | qfq | 13,683,047 | 467,143,883 | -0.78% |
| 2025-10-30 | 35.00 | 35.03 | 34.43 | 34.44 | 34.29 | qfq | 13,693,290 | 474,754,468 | -1.46% |
| 2025-10-29 | 34.81 | 35.10 | 34.71 | 34.95 | 34.80 | qfq | 12,636,214 | 440,869,223 | 0.58% |
| 2025-10-28 | 35.24 | 35.24 | 34.60 | 34.75 | 34.60 | qfq | 17,178,585 | 599,675,230 | -1.39% |
| 2025-10-27 | 35.50 | 35.65 | 35.00 | 35.24 | 35.09 | qfq | 22,195,296 | 782,569,831 | 0.11% |
| 2025-10-24 | 34.56 | 35.50 | 34.55 | 35.20 | 35.05 | qfq | 24,766,483 | 866,973,675 | 2.44% |
| 2025-10-23 | 34.17 | 34.40 | 33.82 | 34.36 | 34.21 | qfq | 13,216,829 | 450,252,328 | -0.55% |
| 2025-10-22 | 34.50 | 34.89 | 34.05 | 34.55 | 34.40 | qfq | 16,137,749 | 555,983,745 | -0.06% |
| 2025-10-21 | 34.21 | 34.66 | 34.12 | 34.57 | 34.42 | qfq | 14,306,552 | 493,050,616 | 1.05% |
| 2025-10-20 | 34.45 | 34.54 | 34.01 | 34.21 | 34.06 | qfq | 12,924,155 | 443,283,367 | 0.88% |
| 2025-10-17 | 34.97 | 35.12 | 33.88 | 33.91 | 33.76 | qfq | 19,020,457 | 653,166,502 | -3.00% |
| 2025-10-16 | 35.40 | 35.49 | 34.85 | 34.96 | 34.81 | qfq | 15,926,918 | 559,324,525 | -1.49% |
| 2025-10-15 | 35.33 | 35.50 | 34.77 | 35.49 | 35.33 | qfq | 19,351,458 | 680,269,924 | 0.51% |
| 2025-10-14 | 36.70 | 37.03 | 35.20 | 35.31 | 35.16 | qfq | 31,071,779 | 1,121,023,246 | -3.87% |
| 2025-10-13 | 34.50 | 36.89 | 34.30 | 36.73 | 36.57 | qfq | 32,979,016 | 1,187,789,983 | 1.89% |
| 2025-10-10 | 37.18 | 37.18 | 35.89 | 36.05 | 35.89 | qfq | 36,716,874 | 1,338,954,228 | -4.38% |
| 2025-10-09 | 37.31 | 38.12 | 37.02 | 37.70 | 37.54 | qfq | 49,707,596 | 1,873,690,626 | 1.75% |
| 2025-09-30 | 36.60 | 37.47 | 36.44 | 37.05 | 36.89 | qfq | 34,513,216 | 1,278,511,342 | 2.01% |
| 2025-09-29 | 36.70 | 36.85 | 35.90 | 36.32 | 36.16 | qfq | 27,662,451 | 1,003,468,176 | -0.49% |
| 2025-09-26 | 37.59 | 37.80 | 36.50 | 36.50 | 36.34 | qfq | 32,431,555 | 1,203,455,254 | -2.87% |
| 2025-09-25 | 37.50 | 37.82 | 37.23 | 37.58 | 37.42 | qfq | 43,743,162 | 1,641,213,289 | -0.92% |
| 2025-09-24 | 36.10 | 38.28 | 36.00 | 37.93 | 37.76 | qfq | 68,785,111 | 2,585,710,130 | 4.09% |
| 2025-09-23 | 36.85 | 36.86 | 35.37 | 36.44 | 36.28 | qfq | 38,804,036 | 1,396,861,631 | -1.30% |
| 2025-09-22 | 36.24 | 37.29 | 36.24 | 36.92 | 36.76 | qfq | 37,378,841 | 1,374,829,193 | 1.48% |
| 2025-09-19 | 37.05 | 37.88 | 36.37 | 36.38 | 36.22 | qfq | 53,221,142 | 1,967,310,733 | -3.42% |
| 2025-09-18 | 37.18 | 39.96 | 36.98 | 37.67 | 37.51 | qfq | 92,345,648 | 3,550,703,706 | 0.70% |
| 2025-09-17 | 37.77 | 38.57 | 37.24 | 37.41 | 37.25 | qfq | 60,887,672 | 2,298,742,140 | -0.95% |
| 2025-09-16 | 38.83 | 38.83 | 37.40 | 37.77 | 37.60 | qfq | 100,500,284 | 3,829,683,432 | -2.98% |
| 2025-09-15 | 38.93 | 38.93 | 38.93 | 38.93 | 38.76 | qfq | 42,288,220 | 1,646,280,405 | 10.00% |
| 2025-09-12 | 35.35 | 36.15 | 35.00 | 35.39 | 35.24 | qfq | 33,865,731 | 1,201,927,450 | 1.20% |
| 2025-09-11 | 33.94 | 34.98 | 33.60 | 34.97 | 34.82 | qfq | 26,728,634 | 923,175,835 | 3.03% |
| 2025-09-10 | 33.92 | 34.32 | 33.91 | 33.94 | 33.79 | qfq | 13,541,388 | 461,521,880 | -0.03% |
| 2025-09-09 | 34.60 | 34.72 | 33.95 | 33.95 | 33.80 | qfq | 19,122,513 | 654,936,328 | -2.44% |
| 2025-09-08 | 34.79 | 34.99 | 34.43 | 34.80 | 34.65 | qfq | 18,528,683 | 643,517,785 | 0.06% |
| 2025-09-05 | 34.25 | 34.93 | 33.86 | 34.78 | 34.63 | qfq | 20,722,740 | 714,740,347 | 1.99% |
| 2025-09-04 | 34.85 | 35.30 | 33.58 | 34.10 | 33.95 | qfq | 27,867,482 | 964,245,419 | -2.52% |
| 2025-09-03 | 36.40 | 36.50 | 34.85 | 34.98 | 34.83 | qfq | 29,450,724 | 1,051,773,553 | -4.06% |
| 2025-09-02 | 37.60 | 37.65 | 35.96 | 36.46 | 36.30 | qfq | 43,431,103 | 1,588,913,677 | -3.47% |
| 2025-09-01 | 38.69 | 38.69 | 37.56 | 37.77 | 37.60 | qfq | 34,487,957 | 1,309,052,811 | -1.36% |
| 2025-08-29 | 38.80 | 38.80 | 37.89 | 38.29 | 38.12 | qfq | 42,403,686 | 1,620,993,882 | -1.67% |
| 2025-08-28 | 37.80 | 38.94 | 37.37 | 38.94 | 38.77 | qfq | 65,581,987 | 2,511,424,969 | 2.83% |
| 2025-08-27 | 38.50 | 39.58 | 37.65 | 37.87 | 37.70 | qfq | 77,005,686 | 2,979,049,527 | -2.70% |
| 2025-08-26 | 37.17 | 40.00 | 36.79 | 38.92 | 38.75 | qfq | 87,989,326 | 3,387,579,473 | 3.79% |
| 2025-08-25 | 37.84 | 38.40 | 36.98 | 37.50 | 37.34 | qfq | 65,733,364 | 2,473,259,872 | 0.54% |
| 2025-08-22 | 36.24 | 37.50 | 36.13 | 37.30 | 37.14 | qfq | 58,680,912 | 2,172,663,316 | 2.95% |
| 2025-08-21 | 36.90 | 38.43 | 36.17 | 36.23 | 36.07 | qfq | 64,003,367 | 2,377,785,037 | -1.28% |
| 2025-08-20 | 35.80 | 36.90 | 35.35 | 36.70 | 36.54 | qfq | 52,110,487 | 1,882,155,399 | 2.09% |
| 2025-08-19 | 35.88 | 36.44 | 35.43 | 35.95 | 35.79 | qfq | 43,985,502 | 1,581,696,766 | 0.20% |
| 2025-08-18 | 35.70 | 36.00 | 35.30 | 35.88 | 35.72 | qfq | 44,799,718 | 1,602,308,245 | 1.01% |
| 2025-08-15 | 34.51 | 35.53 | 34.50 | 35.52 | 35.36 | qfq | 37,353,117 | 1,314,362,453 | 2.16% |
| 2025-08-14 | 35.41 | 35.80 | 34.73 | 34.77 | 34.62 | qfq | 40,989,253 | 1,446,837,826 | -1.28% |
| 2025-08-13 | 34.93 | 35.28 | 34.70 | 35.22 | 35.07 | qfq | 34,164,352 | 1,197,147,259 | 0.83% |
| 2025-08-12 | 34.55 | 35.20 | 34.20 | 34.93 | 34.78 | qfq | 32,481,352 | 1,127,751,070 | 1.04% |
| 2025-08-11 | 34.35 | 34.69 | 34.30 | 34.57 | 34.42 | qfq | 18,896,880 | 652,154,331 | 0.49% |
| 2025-08-08 | 35.00 | 35.00 | 34.40 | 34.40 | 34.25 | qfq | 30,383,554 | 1,054,277,725 | -2.47% |
| 2025-08-07 | 34.70 | 35.86 | 34.70 | 35.27 | 35.12 | qfq | 51,092,920 | 1,806,180,850 | 1.41% |
| 2025-08-06 | 34.30 | 35.00 | 34.08 | 34.78 | 34.63 | qfq | 24,020,344 | 830,199,924 | 1.46% |
| 2025-08-05 | 34.31 | 34.45 | 34.07 | 34.28 | 34.13 | qfq | 13,594,040 | 465,384,222 | 0.26% |
| 2025-08-04 | 34.00 | 34.22 | 33.81 | 34.19 | 34.04 | qfq | 14,791,255 | 503,959,216 | -0.49% |
| 2025-08-01 | 34.12 | 35.43 | 34.03 | 34.36 | 34.21 | qfq | 22,305,420 | 774,172,800 | 0.56% |
| 2025-07-31 | 34.80 | 35.20 | 34.12 | 34.17 | 34.02 | qfq | 25,876,314 | 895,421,652 | -2.26% |
| 2025-07-30 | 35.50 | 35.50 | 34.70 | 34.96 | 34.81 | qfq | 29,000,836 | 1,019,645,545 | -1.58% |
| 2025-07-29 | 34.72 | 35.88 | 34.55 | 35.52 | 35.36 | qfq | 42,673,535 | 1,502,649,661 | 2.48% |
| 2025-07-28 | 35.00 | 35.00 | 34.51 | 34.66 | 34.51 | qfq | 22,640,981 | 785,294,024 | -0.83% |
| 2025-07-25 | 34.36 | 35.32 | 34.07 | 34.95 | 34.80 | qfq | 37,723,867 | 1,306,040,568 | 2.04% |
| 2025-07-24 | 33.80 | 34.27 | 33.76 | 34.25 | 34.10 | qfq | 22,571,117 | 769,791,629 | 1.24% |
| 2025-07-23 | 33.99 | 34.18 | 33.74 | 33.83 | 33.68 | qfq | 17,074,059 | 579,541,582 | -0.50% |
| 2025-07-22 | 34.00 | 34.25 | 33.84 | 34.00 | 33.85 | qfq | 16,369,080 | 557,199,353 | -0.18% |
| 2025-07-21 | 33.98 | 34.13 | 33.87 | 34.06 | 33.91 | qfq | 12,439,372 | 422,999,883 | 0.03% |
| 2025-07-18 | 34.23 | 34.38 | 33.80 | 34.05 | 33.90 | qfq | 19,063,432 | 648,799,986 | -0.53% |
| 2025-07-17 | 33.58 | 34.42 | 33.40 | 34.23 | 34.08 | qfq | 24,426,903 | 830,219,026 | 1.57% |
| 2025-07-16 | 33.59 | 33.99 | 33.46 | 33.70 | 33.55 | qfq | 13,821,186 | 466,728,684 | 0.42% |
| 2025-07-15 | 33.60 | 33.78 | 33.28 | 33.56 | 33.41 | qfq | 13,026,600 | 436,562,658 | -0.12% |
| 2025-07-14 | 33.70 | 33.97 | 33.54 | 33.60 | 33.45 | qfq | 14,455,582 | 486,713,446 | -0.71% |
| 2025-07-11 | 33.50 | 34.00 | 33.21 | 33.84 | 33.69 | qfq | 20,521,156 | 692,183,630 | 1.05% |
| 2025-07-10 | 33.21 | 33.62 | 33.13 | 33.49 | 33.34 | qfq | 11,687,739 | 390,109,418 | 0.72% |
| 2025-07-09 | 33.40 | 33.66 | 33.14 | 33.25 | 33.10 | qfq | 13,519,681 | 451,504,099 | -0.81% |
| 2025-07-08 | 33.33 | 33.60 | 33.28 | 33.52 | 33.37 | qfq | 14,154,757 | 474,063,095 | 1.06% |
| 2025-07-07 | 33.39 | 33.44 | 33.06 | 33.17 | 33.02 | qfq | 11,866,130 | 393,829,456 | -0.63% |
| 2025-07-04 | 33.83 | 34.07 | 33.20 | 33.38 | 33.23 | qfq | 20,008,909 | 670,894,848 | -1.33% |
| 2025-07-03 | 33.70 | 34.11 | 33.53 | 33.83 | 33.68 | qfq | 18,305,132 | 618,378,682 | 0.00% |
| 2025-07-02 | 34.66 | 34.76 | 33.68 | 33.83 | 33.68 | qfq | 36,950,803 | 1,261,898,518 | -3.86% |
| 2025-07-01 | 34.06 | 36.56 | 34.05 | 35.19 | 35.04 | qfq | 64,975,459 | 2,302,796,424 | 2.74% |
| 2025-06-30 | 33.79 | 34.50 | 33.67 | 34.25 | 34.10 | qfq | 31,227,420 | 1,067,198,816 | 2.09% |
| 2025-06-27 | 33.85 | 33.95 | 33.34 | 33.55 | 33.40 | qfq | 22,343,512 | 752,092,833 | 0.27% |
| 2025-06-26 | 33.60 | 34.20 | 33.41 | 33.46 | 33.31 | qfq | 32,499,546 | 1,095,670,490 | -1.44% |
| 2025-06-25 | 32.66 | 34.34 | 32.44 | 33.95 | 33.80 | qfq | 47,366,533 | 1,585,683,164 | 4.27% |
| 2025-06-24 | 31.92 | 32.59 | 31.92 | 32.56 | 32.42 | qfq | 18,379,400 | 595,757,463 | 2.04% |
| 2025-06-23 | 31.01 | 32.05 | 31.00 | 31.91 | 31.77 | qfq | 17,777,783 | 565,575,706 | 1.98% |
| 2025-06-20 | 31.70 | 32.21 | 31.22 | 31.29 | 31.15 | qfq | 11,717,506 | 370,276,498 | -1.91% |
| 2025-06-19 | 32.25 | 32.50 | 31.80 | 31.90 | 31.59 | qfq | 14,267,916 | 458,586,209 | -1.42% |
| 2025-06-18 | 32.25 | 32.55 | 32.10 | 32.36 | 32.05 | qfq | 10,822,318 | 349,829,887 | 0.12% |
| 2025-06-17 | 32.68 | 32.68 | 32.16 | 32.32 | 32.01 | qfq | 9,576,993 | 309,718,361 | -0.68% |
| 2025-06-16 | 32.13 | 32.79 | 32.01 | 32.54 | 32.22 | qfq | 14,928,814 | 486,618,274 | 0.71% |
| 2025-06-13 | 32.70 | 32.70 | 31.86 | 32.31 | 32.00 | qfq | 29,525,345 | 951,252,015 | -1.49% |
| 2025-06-12 | 32.93 | 33.21 | 32.73 | 32.80 | 32.48 | qfq | 15,171,706 | 499,941,419 | -0.67% |
| 2025-06-11 | 32.93 | 33.35 | 32.81 | 33.02 | 32.70 | qfq | 11,246,217 | 372,281,388 | 0.33% |
| 2025-06-10 | 33.69 | 33.75 | 32.64 | 32.91 | 32.59 | qfq | 16,321,993 | 539,857,432 | -2.11% |
| 2025-06-09 | 33.55 | 33.74 | 33.42 | 33.62 | 33.29 | qfq | 12,315,300 | 413,714,086 | 0.21% |
| 2025-06-06 | 33.77 | 33.80 | 33.40 | 33.55 | 33.23 | qfq | 14,319,801 | 480,497,420 | -0.12% |
| 2025-06-05 | 33.18 | 33.67 | 33.01 | 33.59 | 33.26 | qfq | 17,453,001 | 583,330,611 | 1.24% |
| 2025-06-04 | 33.25 | 33.35 | 33.10 | 33.18 | 32.86 | qfq | 9,683,546 | 321,720,556 | 0.06% |
| 2025-06-03 | 32.70 | 33.39 | 32.54 | 33.16 | 32.84 | qfq | 13,519,202 | 448,690,149 | 0.64% |
| 2025-05-30 | 33.27 | 33.28 | 32.91 | 32.95 | 32.63 | qfq | 12,309,600 | 406,628,438 | -1.85% |
| 2025-05-29 | 32.92 | 33.71 | 32.90 | 33.57 | 33.25 | qfq | 21,563,538 | 720,797,699 | 2.29% |
| 2025-05-28 | 33.07 | 33.24 | 32.68 | 32.82 | 32.50 | qfq | 12,409,666 | 407,648,466 | -0.73% |
| 2025-05-27 | 33.30 | 33.32 | 33.01 | 33.06 | 32.74 | qfq | 11,676,576 | 386,506,668 | -1.28% |
| 2025-05-26 | 33.30 | 34.44 | 33.28 | 33.49 | 33.17 | qfq | 16,711,004 | 562,920,840 | 1.48% |
| 2025-05-23 | 33.78 | 33.89 | 33.00 | 33.00 | 32.68 | qfq | 18,440,017 | 616,161,974 | -2.65% |
| 2025-05-22 | 34.17 | 34.66 | 33.83 | 33.90 | 33.57 | qfq | 16,701,250 | 571,512,761 | -0.79% |
| 2025-05-21 | 34.40 | 34.42 | 33.91 | 34.17 | 33.84 | qfq | 13,846,882 | 472,105,844 | -0.90% |
| 2025-05-20 | 34.05 | 34.78 | 33.85 | 34.48 | 34.15 | qfq | 19,209,050 | 661,711,704 | 1.29% |
| 2025-05-19 | 33.89 | 34.25 | 33.68 | 34.04 | 33.71 | qfq | 12,971,422 | 440,851,506 | 0.44% |
| 2025-05-16 | 34.00 | 34.30 | 33.80 | 33.89 | 33.56 | qfq | 14,428,417 | 491,234,678 | -0.38% |
| 2025-05-15 | 35.09 | 35.09 | 34.01 | 34.02 | 33.69 | qfq | 20,656,500 | 709,114,671 | -2.88% |
| 2025-05-14 | 34.70 | 35.40 | 34.70 | 35.03 | 34.69 | qfq | 22,726,913 | 796,006,027 | 0.81% |
| 2025-05-13 | 35.56 | 35.60 | 34.72 | 34.75 | 34.41 | qfq | 19,821,700 | 694,329,504 | -1.28% |
| 2025-05-12 | 35.08 | 35.40 | 34.82 | 35.20 | 34.86 | qfq | 21,609,313 | 759,278,318 | 1.06% |
| 2025-05-09 | 35.75 | 35.75 | 34.70 | 34.83 | 34.49 | qfq | 27,896,102 | 976,165,379 | -3.09% |
| 2025-05-08 | 35.75 | 36.00 | 35.57 | 35.94 | 35.59 | qfq | 21,485,089 | 770,247,122 | 0.06% |
| 2025-05-07 | 36.70 | 36.78 | 35.50 | 35.92 | 35.57 | qfq | 34,581,288 | 1,246,299,868 | -0.91% |
| 2025-05-06 | 35.34 | 36.25 | 35.18 | 36.25 | 35.90 | qfq | 36,257,901 | 1,300,233,353 | 3.42% |
| 2025-04-30 | 35.09 | 35.37 | 34.89 | 35.05 | 34.71 | qfq | 25,837,344 | 908,047,152 | 0.52% |
| 2025-04-29 | 34.70 | 35.24 | 34.03 | 34.87 | 34.53 | qfq | 28,244,656 | 979,801,758 | 0.11% |
| 2025-04-28 | 35.29 | 35.39 | 34.71 | 34.83 | 34.49 | qfq | 37,227,117 | 1,301,290,437 | -3.46% |
| 2025-04-25 | 35.79 | 36.46 | 35.24 | 36.08 | 35.73 | qfq | 36,076,117 | 1,296,329,676 | 0.81% |
| 2025-04-24 | 36.90 | 36.94 | 35.58 | 35.79 | 35.44 | qfq | 41,355,417 | 1,488,024,718 | -2.90% |
| 2025-04-23 | 36.91 | 37.26 | 36.29 | 36.86 | 36.50 | qfq | 47,490,209 | 1,743,734,527 | -0.14% |
| 2025-04-22 | 36.57 | 37.98 | 36.55 | 36.91 | 36.55 | qfq | 52,259,478 | 1,941,837,850 | 0.90% |
| 2025-04-21 | 36.20 | 37.15 | 36.20 | 36.58 | 36.23 | qfq | 48,188,781 | 1,767,885,817 | 0.19% |
| 2025-04-18 | 37.68 | 37.99 | 36.50 | 36.51 | 36.16 | qfq | 72,580,822 | 2,689,657,959 | -4.97% |
| 2025-04-17 | 36.71 | 39.80 | 36.50 | 38.42 | 38.05 | qfq | 115,835,075 | 4,432,840,790 | 4.63% |
| 2025-04-16 | 36.50 | 37.99 | 35.90 | 36.72 | 36.36 | qfq | 70,840,835 | 2,615,785,088 | -0.86% |
| 2025-04-15 | 36.47 | 37.80 | 36.18 | 37.04 | 36.68 | qfq | 85,639,083 | 3,180,666,930 | 0.68% |
| 2025-04-14 | 36.73 | 38.00 | 35.79 | 36.79 | 36.43 | qfq | 109,035,625 | 3,972,277,071 | 5.96% |
| 2025-04-11 | 31.25 | 34.72 | 31.16 | 34.72 | 34.38 | qfq | 53,151,952 | 1,773,263,918 | 10.01% |
| 2025-04-10 | 31.36 | 32.49 | 31.36 | 31.56 | 31.25 | qfq | 37,855,862 | 1,208,081,524 | 1.32% |
| 2025-04-09 | 28.96 | 31.78 | 27.29 | 31.15 | 30.85 | qfq | 46,987,683 | 1,418,020,109 | 5.63% |
| 2025-04-08 | 29.30 | 30.71 | 28.51 | 29.49 | 29.20 | qfq | 33,499,812 | 990,779,188 | -2.22% |
| 2025-04-07 | 31.49 | 32.19 | 30.16 | 30.16 | 29.87 | qfq | 19,936,000 | 609,763,854 | -10.00% |
| 2025-04-03 | 33.30 | 34.08 | 33.30 | 33.51 | 33.19 | qfq | 13,316,165 | 448,211,246 | -1.15% |
| 2025-04-02 | 33.99 | 34.21 | 33.80 | 33.90 | 33.57 | qfq | 10,700,301 | 363,242,398 | -0.56% |
| 2025-04-01 | 34.38 | 34.48 | 33.94 | 34.09 | 33.76 | qfq | 13,925,242 | 475,567,306 | 0.26% |
| 2025-03-31 | 33.80 | 34.00 | 33.40 | 34.00 | 33.67 | qfq | 15,031,320 | 506,422,490 | 0.35% |
| 2025-03-28 | 34.23 | 34.50 | 33.88 | 33.88 | 33.55 | qfq | 12,886,621 | 439,254,659 | -1.05% |
| 2025-03-27 | 33.96 | 34.72 | 33.65 | 34.24 | 33.91 | qfq | 17,831,321 | 610,580,104 | 0.82% |
| 2025-03-26 | 33.75 | 34.35 | 33.75 | 33.96 | 33.63 | qfq | 14,100,575 | 481,103,701 | 0.68% |
| 2025-03-25 | 34.26 | 34.39 | 33.62 | 33.73 | 33.40 | qfq | 14,089,408 | 477,934,980 | -1.55% |
| 2025-03-24 | 34.86 | 34.88 | 33.58 | 34.26 | 33.93 | qfq | 27,722,022 | 945,761,198 | -2.45% |
| 2025-03-21 | 36.05 | 36.08 | 35.05 | 35.12 | 34.78 | qfq | 21,934,866 | 777,641,785 | -2.90% |
| 2025-03-20 | 36.40 | 36.69 | 36.15 | 36.17 | 35.82 | qfq | 14,841,600 | 539,796,327 | -0.85% |
| 2025-03-19 | 36.63 | 36.93 | 36.41 | 36.48 | 36.13 | qfq | 14,671,201 | 536,644,663 | -0.95% |
| 2025-03-18 | 36.80 | 37.29 | 36.58 | 36.83 | 36.47 | qfq | 20,555,715 | 759,561,402 | 0.88% |
| 2025-03-17 | 36.45 | 36.75 | 36.21 | 36.51 | 36.16 | qfq | 17,225,673 | 629,323,102 | 0.30% |
| 2025-03-14 | 35.85 | 36.50 | 35.77 | 36.40 | 36.05 | qfq | 23,139,970 | 838,584,857 | 1.79% |
| 2025-03-13 | 36.76 | 36.79 | 35.51 | 35.76 | 35.41 | qfq | 28,574,045 | 1,029,680,766 | -3.01% |
| 2025-03-12 | 36.80 | 37.30 | 36.61 | 36.87 | 36.51 | qfq | 23,366,575 | 863,224,022 | 0.68% |
| 2025-03-11 | 36.49 | 36.87 | 36.30 | 36.62 | 36.27 | qfq | 19,914,582 | 727,308,860 | -0.92% |
| 2025-03-10 | 36.92 | 37.10 | 36.50 | 36.96 | 36.60 | qfq | 20,073,483 | 738,319,716 | 0.14% |
| 2025-03-07 | 37.30 | 37.46 | 36.67 | 36.91 | 36.55 | qfq | 29,648,573 | 1,098,762,515 | -1.70% |
| 2025-03-06 | 37.03 | 37.77 | 37.03 | 37.55 | 37.19 | qfq | 36,207,635 | 1,356,527,539 | 1.65% |
| 2025-03-05 | 37.08 | 37.57 | 36.58 | 36.94 | 36.58 | qfq | 26,713,507 | 987,866,055 | -0.38% |
| 2025-03-04 | 35.85 | 37.40 | 35.75 | 37.08 | 36.72 | qfq | 34,015,877 | 1,249,998,399 | 2.69% |
| 2025-03-03 | 36.56 | 36.80 | 35.80 | 36.11 | 35.76 | qfq | 27,488,700 | 999,187,904 | -0.61% |
| 2025-02-28 | 38.12 | 38.38 | 36.10 | 36.33 | 35.98 | qfq | 47,583,478 | 1,766,574,544 | -5.76% |
| 2025-02-27 | 39.69 | 39.80 | 38.00 | 38.55 | 38.18 | qfq | 50,608,942 | 1,963,186,330 | -2.85% |
| 2025-02-26 | 39.77 | 39.93 | 38.71 | 39.68 | 39.30 | qfq | 49,548,446 | 1,947,077,502 | -0.05% |
| 2025-02-25 | 39.00 | 40.69 | 38.81 | 39.70 | 39.32 | qfq | 65,065,299 | 2,599,296,116 | -0.20% |
| 2025-02-24 | 39.59 | 40.25 | 39.14 | 39.78 | 39.39 | qfq | 54,708,518 | 2,172,890,598 | -0.55% |
| 2025-02-21 | 38.69 | 40.35 | 38.28 | 40.00 | 39.61 | qfq | 90,568,537 | 3,592,997,154 | 3.39% |
| 2025-02-20 | 39.19 | 39.55 | 38.31 | 38.69 | 38.32 | qfq | 43,643,302 | 1,693,430,883 | -1.28% |
| 2025-02-19 | 37.06 | 39.66 | 37.05 | 39.19 | 38.81 | qfq | 72,350,709 | 2,794,324,909 | 5.01% |
| 2025-02-18 | 38.96 | 39.28 | 36.98 | 37.32 | 36.96 | qfq | 55,524,507 | 2,120,384,371 | -5.16% |
| 2025-02-17 | 38.90 | 39.60 | 38.61 | 39.35 | 38.97 | qfq | 59,540,981 | 2,324,352,014 | 1.16% |
| 2025-02-14 | 39.20 | 39.28 | 38.21 | 38.90 | 38.52 | qfq | 49,660,949 | 1,921,237,363 | -1.14% |
| 2025-02-13 | 40.59 | 40.59 | 39.12 | 39.35 | 38.97 | qfq | 70,369,577 | 2,788,208,482 | -3.20% |
| 2025-02-12 | 37.75 | 40.99 | 37.68 | 40.65 | 40.26 | qfq | 111,629,852 | 4,412,026,904 | 7.06% |
| 2025-02-11 | 38.70 | 38.71 | 37.61 | 37.97 | 37.60 | qfq | 42,801,679 | 1,627,368,779 | -2.32% |
| 2025-02-10 | 38.69 | 38.96 | 38.20 | 38.87 | 38.49 | qfq | 52,447,376 | 2,028,858,273 | 0.49% |
| 2025-02-07 | 38.01 | 39.44 | 37.78 | 38.68 | 38.31 | qfq | 79,617,405 | 3,070,524,741 | 1.55% |
| 2025-02-06 | 36.80 | 38.15 | 36.38 | 38.09 | 37.72 | qfq | 55,121,751 | 2,076,194,328 | 2.95% |
| 2025-02-05 | 36.93 | 37.55 | 36.56 | 37.00 | 36.64 | qfq | 40,610,974 | 1,504,450,230 | 2.52% |
| 2025-01-27 | 37.70 | 37.84 | 36.05 | 36.09 | 35.74 | qfq | 35,867,849 | 1,318,271,027 | -4.27% |
| 2025-01-24 | 37.35 | 37.74 | 37.00 | 37.70 | 37.34 | qfq | 40,541,836 | 1,518,758,420 | 0.43% |
| 2025-01-23 | 38.54 | 39.00 | 37.51 | 37.54 | 37.18 | qfq | 62,457,583 | 2,390,655,756 | -1.29% |
| 2025-01-22 | 37.65 | 38.98 | 37.37 | 38.03 | 37.66 | qfq | 67,614,651 | 2,589,777,811 | 2.15% |
| 2025-01-21 | 37.36 | 37.58 | 36.75 | 37.23 | 36.87 | qfq | 41,873,623 | 1,555,930,156 | 0.13% |
| 2025-01-20 | 37.69 | 37.95 | 36.90 | 37.18 | 36.82 | qfq | 49,845,368 | 1,862,729,984 | -0.91% |
| 2025-01-17 | 36.47 | 38.62 | 36.19 | 37.52 | 37.16 | qfq | 77,813,170 | 2,909,009,280 | 1.60% |
| 2025-01-16 | 36.86 | 37.67 | 35.84 | 36.93 | 36.57 | qfq | 66,585,659 | 2,447,818,253 | 0.30% |
| 2025-01-15 | 36.66 | 37.81 | 36.20 | 36.82 | 36.46 | qfq | 71,998,757 | 2,650,693,564 | 1.15% |
| 2025-01-14 | 34.45 | 36.45 | 34.05 | 36.40 | 36.05 | qfq | 65,846,785 | 2,337,908,045 | 6.84% |
| 2025-01-13 | 33.50 | 34.50 | 33.28 | 34.07 | 33.74 | qfq | 40,685,127 | 1,376,787,620 | -1.90% |
| 2025-01-10 | 35.09 | 36.88 | 34.71 | 34.73 | 34.39 | qfq | 69,179,163 | 2,481,817,551 | -1.84% |
| 2025-01-09 | 34.33 | 36.19 | 34.33 | 35.38 | 35.04 | qfq | 62,753,820 | 2,232,060,329 | 2.11% |
| 2025-01-08 | 34.50 | 35.14 | 33.19 | 34.65 | 34.31 | qfq | 56,118,467 | 1,928,957,143 | -1.06% |
| 2025-01-07 | 34.00 | 35.21 | 33.86 | 35.02 | 34.68 | qfq | 60,255,223 | 2,080,795,341 | 4.07% |
| 2025-01-06 | 34.80 | 35.48 | 33.50 | 33.65 | 33.32 | qfq | 50,864,656 | 1,743,211,465 | -4.16% |
| 2025-01-03 | 37.19 | 37.36 | 35.01 | 35.11 | 34.77 | qfq | 58,352,360 | 2,092,918,397 | -5.08% |
| 2025-01-02 | 39.29 | 39.45 | 36.47 | 36.99 | 36.63 | qfq | 78,030,133 | 2,943,317,783 | -6.78% |
| 2024-12-31 | 42.40 | 42.59 | 39.60 | 39.68 | 39.30 | qfq | 67,573,269 | 2,747,243,541 | -5.70% |
| 2024-12-30 | 42.59 | 43.50 | 42.01 | 42.08 | 41.67 | qfq | 63,491,871 | 2,699,100,520 | -2.57% |
| 2024-12-27 | 44.52 | 46.00 | 43.18 | 43.19 | 42.77 | qfq | 97,891,669 | 4,361,345,491 | -4.02% |
| 2024-12-26 | 44.68 | 46.25 | 44.55 | 45.00 | 44.56 | qfq | 82,170,647 | 3,732,976,054 | -0.16% |
| 2024-12-25 | 45.01 | 46.16 | 44.38 | 45.07 | 44.63 | qfq | 89,732,625 | 4,065,235,958 | -2.02% |
| 2024-12-24 | 43.30 | 47.47 | 42.03 | 46.00 | 45.55 | qfq | 147,131,207 | 6,541,846,117 | 5.75% |
| 2024-12-23 | 43.98 | 45.22 | 42.90 | 43.50 | 43.08 | qfq | 153,187,875 | 6,747,192,893 | -0.14% |
| 2024-12-20 | 39.32 | 43.56 | 39.28 | 43.56 | 43.14 | qfq | 118,922,592 | 5,035,546,003 | 10.00% |
| 2024-12-19 | 38.82 | 40.40 | 38.78 | 39.60 | 39.22 | qfq | 48,425,882 | 1,911,417,942 | -0.83% |
| 2024-12-18 | 39.07 | 40.96 | 38.08 | 39.93 | 39.54 | qfq | 62,157,240 | 2,458,104,449 | 2.91% |
| 2024-12-17 | 40.50 | 40.58 | 38.80 | 38.80 | 38.42 | qfq | 55,124,544 | 2,175,693,940 | -5.27% |
| 2024-12-16 | 41.50 | 42.88 | 40.50 | 40.96 | 40.56 | qfq | 92,679,643 | 3,873,688,115 | -2.48% |
| 2024-12-13 | 40.00 | 43.14 | 39.81 | 42.00 | 41.59 | qfq | 122,683,447 | 5,084,736,534 | 4.01% |
| 2024-12-12 | 40.11 | 40.50 | 39.16 | 40.38 | 39.99 | qfq | 83,695,233 | 3,327,817,701 | -1.78% |
| 2024-12-11 | 38.56 | 41.65 | 38.32 | 41.11 | 40.71 | qfq | 128,906,327 | 5,196,366,677 | 8.33% |
| 2024-12-10 | 39.59 | 39.80 | 37.91 | 37.95 | 37.58 | qfq | 45,332,330 | 1,754,825,434 | -0.39% |
| 2024-12-09 | 38.95 | 39.01 | 37.85 | 38.10 | 37.73 | qfq | 39,990,528 | 1,531,964,184 | -2.63% |
| 2024-12-06 | 39.34 | 39.85 | 38.40 | 39.13 | 38.75 | qfq | 55,108,401 | 2,157,650,988 | -1.31% |
| 2024-12-05 | 39.12 | 40.59 | 38.90 | 39.65 | 39.27 | qfq | 62,233,315 | 2,474,021,019 | -1.56% |
| 2024-12-04 | 41.60 | 43.30 | 40.12 | 40.28 | 39.89 | qfq | 108,745,381 | 4,524,164,202 | 2.23% |
| 2024-12-03 | 39.10 | 40.68 | 37.89 | 39.40 | 39.02 | qfq | 83,791,521 | 3,281,456,840 | 1.34% |
| 2024-12-02 | 38.48 | 39.24 | 38.12 | 38.88 | 38.50 | qfq | 56,177,467 | 2,170,818,264 | 1.07% |
| 2024-11-29 | 37.50 | 39.19 | 37.00 | 38.47 | 38.10 | qfq | 65,251,701 | 2,490,956,869 | 1.61% |
| 2024-11-28 | 37.97 | 39.00 | 37.40 | 37.86 | 37.49 | qfq | 62,559,110 | 2,391,427,918 | -0.21% |
| 2024-11-27 | 37.00 | 38.00 | 36.05 | 37.94 | 37.57 | qfq | 54,222,816 | 2,008,386,371 | 0.90% |
| 2024-11-26 | 37.67 | 39.19 | 37.47 | 37.60 | 37.24 | qfq | 53,551,969 | 2,050,968,801 | 0.86% |
| 2024-11-25 | 38.06 | 38.60 | 36.47 | 37.28 | 36.92 | qfq | 56,682,159 | 2,112,426,362 | -2.92% |
| 2024-11-22 | 40.91 | 41.50 | 38.33 | 38.40 | 38.03 | qfq | 65,418,509 | 2,605,500,236 | -6.41% |
| 2024-11-21 | 40.68 | 41.70 | 40.40 | 41.03 | 40.63 | qfq | 66,849,244 | 2,748,549,203 | 0.07% |
| 2024-11-20 | 40.70 | 41.39 | 39.68 | 41.00 | 40.60 | qfq | 68,861,684 | 2,781,278,663 | 0.54% |
| 2024-11-19 | 39.90 | 41.00 | 38.26 | 40.78 | 40.39 | qfq | 77,579,777 | 3,068,844,226 | 2.23% |
| 2024-11-18 | 38.86 | 41.50 | 38.20 | 39.89 | 39.50 | qfq | 75,315,048 | 3,002,247,168 | 1.32% |
| 2024-11-15 | 43.15 | 43.95 | 39.37 | 39.37 | 38.99 | qfq | 90,552,373 | 3,731,154,705 | -9.99% |
| 2024-11-14 | 44.13 | 45.58 | 43.50 | 43.74 | 43.32 | qfq | 56,728,947 | 2,518,071,052 | -2.08% |
| 2024-11-13 | 45.78 | 45.78 | 43.71 | 44.67 | 44.24 | qfq | 80,693,314 | 3,593,275,980 | -3.60% |
| 2024-11-12 | 44.10 | 47.94 | 43.10 | 46.34 | 45.89 | qfq | 129,299,380 | 5,951,855,136 | 3.46% |
| 2024-11-11 | 43.95 | 46.00 | 43.92 | 44.79 | 44.36 | qfq | 99,936,916 | 4,508,013,429 | 0.76% |
| 2024-11-08 | 45.20 | 46.80 | 44.00 | 44.45 | 44.02 | qfq | 109,503,797 | 5,006,121,959 | -1.57% |
| 2024-11-07 | 46.69 | 46.69 | 43.09 | 45.16 | 44.72 | qfq | 118,148,435 | 5,295,641,651 | -3.26% |
| 2024-11-06 | 43.96 | 48.20 | 43.16 | 46.68 | 46.23 | qfq | 148,428,003 | 6,787,264,269 | 6.21% |
| 2024-11-05 | 42.45 | 44.88 | 42.45 | 43.95 | 43.52 | qfq | 121,998,283 | 5,337,225,551 | 3.58% |
| 2024-11-04 | 41.58 | 46.40 | 41.58 | 42.43 | 42.02 | qfq | 152,677,735 | 6,532,972,692 | -8.16% |
| 2024-11-01 | 49.90 | 50.33 | 46.20 | 46.20 | 45.75 | qfq | 129,504,219 | 6,157,141,450 | -9.99% |
| 2024-10-31 | 48.58 | 53.33 | 46.90 | 51.33 | 50.83 | qfq | 205,118,899 | 10,438,091,539 | 5.88% |
| 2024-10-30 | 44.00 | 49.60 | 42.98 | 48.48 | 48.01 | qfq | 203,582,228 | 9,352,723,680 | 7.02% |
| 2024-10-29 | 46.64 | 51.00 | 44.60 | 45.30 | 44.86 | qfq | 224,931,658 | 10,859,513,418 | -2.89% |
| 2024-10-28 | 40.60 | 46.65 | 40.60 | 46.65 | 46.20 | qfq | 217,103,560 | 9,627,919,536 | 10.00% |
| 2024-10-25 | 40.50 | 42.81 | 38.95 | 42.41 | 42.00 | qfq | 246,594,808 | 10,125,209,945 | 8.88% |
| 2024-10-24 | 35.13 | 38.95 | 35.12 | 38.95 | 38.57 | qfq | 152,680,993 | 5,682,119,298 | 10.00% |
| 2024-10-23 | 38.03 | 39.87 | 34.58 | 35.41 | 35.07 | qfq | 290,979,631 | 10,973,052,565 | -5.04% |
| 2024-10-22 | 37.29 | 37.29 | 36.50 | 37.29 | 36.93 | qfq | 62,950,589 | 2,344,855,116 | 10.00% |
| 2024-10-21 | 33.90 | 33.90 | 33.90 | 33.90 | 33.57 | qfq | 8,217,178 | 278,562,334 | 9.99% |
| 2024-10-18 | 27.86 | 30.82 | 27.81 | 30.82 | 30.52 | qfq | 125,067,507 | 3,773,113,093 | 9.99% |
| 2024-10-17 | 28.85 | 29.04 | 27.88 | 28.02 | 27.75 | qfq | 73,825,846 | 2,103,646,016 | -1.09% |
| 2024-10-16 | 27.20 | 28.83 | 27.20 | 28.33 | 28.06 | qfq | 64,599,162 | 1,824,440,058 | -0.46% |
| 2024-10-15 | 29.20 | 30.28 | 28.10 | 28.46 | 28.18 | qfq | 112,214,848 | 3,276,199,588 | -2.57% |
| 2024-10-14 | 27.00 | 29.92 | 26.25 | 29.21 | 28.93 | qfq | 113,240,230 | 3,168,903,332 | 7.39% |
| 2024-10-11 | 26.80 | 28.40 | 26.56 | 27.20 | 26.94 | qfq | 83,143,613 | 2,285,938,683 | -1.81% |
| 2024-10-10 | 29.92 | 29.96 | 27.46 | 27.70 | 27.43 | qfq | 134,813,171 | 3,858,819,488 | -9.03% |
| 2024-10-09 | 28.78 | 30.77 | 26.80 | 30.45 | 30.16 | qfq | 184,728,364 | 5,510,331,462 | 8.87% |
| 2024-10-08 | 27.97 | 27.97 | 26.66 | 27.97 | 27.70 | qfq | 77,665,081 | 2,158,090,538 | 9.99% |
| 2024-09-30 | 24.20 | 25.43 | 23.51 | 25.43 | 25.18 | qfq | 126,742,753 | 3,127,967,610 | 9.99% |
| 2024-09-27 | 21.99 | 23.44 | 21.84 | 23.12 | 22.90 | qfq | 78,974,136 | 1,778,284,286 | 6.49% |
| 2024-09-26 | 20.72 | 21.79 | 20.71 | 21.71 | 21.50 | qfq | 92,321,502 | 1,974,690,543 | 4.07% |
| 2024-09-25 | 21.00 | 21.91 | 20.79 | 20.86 | 20.66 | qfq | 97,650,719 | 2,079,566,276 | -0.38% |
| 2024-09-24 | 20.19 | 21.00 | 19.68 | 20.94 | 20.74 | qfq | 87,496,011 | 1,787,588,777 | 4.33% |
| 2024-09-23 | 20.40 | 20.61 | 20.07 | 20.07 | 19.88 | qfq | 55,509,870 | 1,124,713,189 | -3.46% |
| 2024-09-20 | 20.20 | 21.26 | 19.62 | 20.79 | 20.59 | qfq | 92,254,400 | 1,883,391,043 | 2.62% |
| 2024-09-19 | 19.68 | 20.48 | 19.56 | 20.26 | 20.06 | qfq | 66,507,401 | 1,339,460,610 | 3.58% |
| 2024-09-18 | 19.85 | 20.17 | 19.34 | 19.56 | 19.37 | qfq | 43,304,901 | 852,181,741 | -0.96% |
| 2024-09-13 | 20.50 | 20.61 | 19.75 | 19.75 | 19.56 | qfq | 59,998,087 | 1,203,005,401 | -4.17% |
| 2024-09-12 | 21.30 | 21.49 | 20.58 | 20.61 | 20.41 | qfq | 58,648,219 | 1,231,625,261 | -3.15% |
| 2024-09-11 | 21.05 | 21.66 | 20.65 | 21.28 | 21.07 | qfq | 69,341,021 | 1,468,299,548 | 0.05% |
| 2024-09-10 | 21.37 | 21.45 | 20.64 | 21.27 | 21.06 | qfq | 81,622,014 | 1,720,608,916 | -1.39% |
| 2024-09-09 | 20.01 | 21.73 | 19.93 | 21.57 | 21.36 | qfq | 106,943,736 | 2,259,019,802 | 6.05% |
| 2024-09-06 | 19.74 | 21.49 | 19.69 | 20.34 | 20.14 | qfq | 103,310,854 | 2,126,915,431 | 2.62% |
| 2024-09-05 | 19.23 | 20.09 | 19.18 | 19.82 | 19.63 | qfq | 59,350,169 | 1,167,895,970 | 3.07% |
| 2024-09-04 | 19.14 | 19.55 | 18.92 | 19.23 | 19.04 | qfq | 37,626,874 | 724,205,858 | -1.13% |
| 2024-09-03 | 19.59 | 19.79 | 19.25 | 19.45 | 19.26 | qfq | 45,777,171 | 893,579,213 | -0.41% |
| 2024-09-02 | 20.46 | 20.86 | 19.50 | 19.53 | 19.34 | qfq | 75,238,272 | 1,507,044,290 | -5.38% |
| 2024-08-30 | 19.30 | 20.75 | 19.21 | 20.64 | 20.44 | qfq | 98,764,171 | 1,998,755,007 | 6.56% |
| 2024-08-29 | 19.00 | 19.66 | 18.82 | 19.37 | 19.18 | qfq | 56,972,812 | 1,099,867,478 | 0.89% |
| 2024-08-28 | 19.10 | 19.35 | 18.93 | 19.20 | 19.01 | qfq | 49,191,767 | 943,236,701 | 0.26% |
| 2024-08-27 | 19.67 | 19.85 | 19.04 | 19.15 | 18.96 | qfq | 59,171,114 | 1,145,921,563 | -3.19% |
| 2024-08-26 | 20.36 | 20.55 | 19.63 | 19.78 | 19.59 | qfq | 66,671,587 | 1,324,036,503 | -2.90% |
| 2024-08-23 | 20.93 | 21.02 | 20.15 | 20.37 | 20.17 | qfq | 68,930,919 | 1,417,985,160 | -3.96% |
| 2024-08-22 | 21.00 | 21.47 | 20.85 | 21.21 | 21.00 | qfq | 65,623,170 | 1,387,094,168 | 0.52% |
| 2024-08-21 | 21.51 | 21.97 | 21.01 | 21.10 | 20.90 | qfq | 71,667,825 | 1,528,183,274 | -2.50% |
| 2024-08-20 | 21.85 | 22.20 | 21.50 | 21.64 | 21.43 | qfq | 59,896,081 | 1,302,378,946 | -1.37% |
| 2024-08-19 | 22.01 | 22.49 | 21.20 | 21.94 | 21.73 | qfq | 95,842,481 | 2,101,020,592 | -3.69% |
| 2024-08-16 | 24.77 | 24.92 | 22.30 | 22.78 | 22.56 | qfq | 124,035,667 | 2,958,449,007 | -6.72% |
| 2024-08-15 | 24.26 | 24.95 | 23.90 | 24.42 | 24.18 | qfq | 107,111,157 | 2,605,793,074 | -1.33% |
| 2024-08-14 | 23.25 | 25.60 | 23.22 | 24.75 | 24.51 | qfq | 153,445,314 | 3,752,578,223 | 5.81% |
| 2024-08-13 | 22.86 | 23.83 | 22.50 | 23.39 | 23.16 | qfq | 81,327,975 | 1,886,211,597 | 1.70% |
| 2024-08-12 | 23.18 | 24.20 | 22.88 | 23.00 | 22.78 | qfq | 95,365,900 | 2,238,414,489 | -4.96% |
| 2024-08-09 | 23.69 | 24.50 | 23.20 | 24.20 | 23.97 | qfq | 145,718,143 | 3,482,683,041 | 5.31% |
| 2024-08-08 | 22.35 | 24.00 | 21.33 | 22.98 | 22.76 | qfq | 133,249,402 | 3,015,815,619 | 0.83% |
| 2024-08-07 | 22.60 | 23.20 | 22.50 | 22.79 | 22.57 | qfq | 82,000,096 | 1,873,184,374 | 0.80% |
| 2024-08-06 | 23.90 | 24.05 | 22.30 | 22.61 | 22.39 | qfq | 97,123,573 | 2,206,820,488 | -3.62% |
| 2024-08-05 | 23.36 | 24.66 | 22.68 | 23.46 | 23.23 | qfq | 118,886,342 | 2,790,662,559 | -2.62% |
| 2024-08-02 | 24.20 | 24.80 | 23.68 | 24.09 | 23.86 | qfq | 133,745,317 | 3,241,410,609 | -3.99% |
| 2024-08-01 | 23.68 | 26.00 | 23.68 | 25.09 | 24.85 | qfq | 201,493,723 | 5,045,792,053 | 3.46% |
| 2024-07-31 | 24.00 | 27.18 | 23.75 | 24.25 | 24.02 | qfq | 234,311,974 | 5,979,963,486 | -1.86% |
| 2024-07-30 | 21.95 | 24.71 | 21.38 | 24.71 | 24.47 | qfq | 182,288,662 | 4,189,317,476 | 10.02% |
| 2024-07-29 | 21.10 | 22.83 | 21.09 | 22.46 | 22.24 | qfq | 155,304,223 | 3,440,899,074 | 7.83% |
| 2024-07-26 | 21.37 | 21.49 | 20.53 | 20.83 | 20.63 | qfq | 126,225,337 | 2,645,365,550 | -2.66% |
| 2024-07-25 | 21.51 | 22.07 | 21.03 | 21.40 | 21.19 | qfq | 135,402,553 | 2,912,910,132 | -1.47% |
| 2024-07-24 | 23.75 | 24.28 | 21.50 | 21.72 | 21.51 | qfq | 186,191,421 | 4,267,114,164 | -8.93% |
| 2024-07-23 | 24.56 | 25.25 | 23.55 | 23.85 | 23.62 | qfq | 163,749,929 | 3,944,213,165 | -2.89% |
| 2024-07-22 | 24.00 | 24.81 | 23.90 | 24.56 | 24.32 | qfq | 197,120,770 | 4,814,301,103 | 8.91% |
| 2024-07-19 | 21.50 | 22.55 | 21.25 | 22.55 | 22.33 | qfq | 90,652,671 | 1,999,317,756 | 10.00% |
| 2024-07-18 | 18.13 | 20.50 | 18.02 | 20.50 | 20.30 | qfq | 94,178,789 | 1,825,681,921 | 9.98% |
| 2024-07-17 | 18.93 | 19.15 | 18.61 | 18.64 | 18.46 | qfq | 69,252,591 | 1,309,261,743 | -3.22% |
| 2024-07-16 | 18.31 | 19.34 | 18.18 | 19.26 | 19.07 | qfq | 89,493,662 | 1,679,053,582 | 3.27% |
| 2024-07-15 | 18.60 | 19.45 | 18.45 | 18.65 | 18.47 | qfq | 90,105,636 | 1,713,824,831 | 0.48% |
| 2024-07-12 | 17.91 | 18.93 | 17.82 | 18.56 | 18.38 | qfq | 86,108,325 | 1,583,884,630 | 2.09% |
| 2024-07-11 | 18.24 | 18.42 | 17.66 | 18.18 | 18.00 | qfq | 85,879,850 | 1,547,245,673 | 2.02% |
| 2024-07-10 | 17.88 | 18.10 | 17.57 | 17.82 | 17.65 | qfq | 90,680,334 | 1,613,187,488 | -1.16% |
| 2024-07-09 | 16.21 | 18.13 | 16.13 | 18.03 | 17.86 | qfq | 126,687,607 | 2,217,120,864 | 9.41% |
| 2024-07-08 | 16.01 | 16.92 | 15.90 | 16.48 | 16.32 | qfq | 83,664,915 | 1,379,539,265 | 3.19% |
| 2024-07-05 | 15.86 | 16.08 | 15.45 | 15.97 | 15.82 | qfq | 51,688,388 | 814,068,476 | 0.76% |
| 2024-07-04 | 16.55 | 16.77 | 15.80 | 15.85 | 15.70 | qfq | 63,932,020 | 1,034,421,534 | -4.86% |
| 2024-07-03 | 16.54 | 16.96 | 16.18 | 16.66 | 16.50 | qfq | 64,715,166 | 1,073,535,289 | 0.18% |
| 2024-07-02 | 16.59 | 16.85 | 16.36 | 16.63 | 16.47 | qfq | 57,302,716 | 950,750,505 | 0.48% |
| 2024-07-01 | 16.69 | 16.78 | 16.07 | 16.55 | 16.39 | qfq | 58,980,806 | 966,331,194 | -0.78% |
| 2024-06-28 | 16.50 | 16.97 | 16.41 | 16.68 | 16.52 | qfq | 72,537,122 | 1,211,364,277 | -0.12% |
| 2024-06-27 | 17.50 | 17.88 | 16.46 | 16.70 | 16.54 | qfq | 98,146,062 | 1,686,382,555 | -8.24% |
| 2024-06-26 | 18.82 | 19.07 | 17.22 | 18.20 | 18.02 | qfq | 133,157,184 | 2,361,771,652 | -4.86% |
| 2024-06-25 | 18.19 | 19.69 | 18.04 | 19.13 | 18.94 | qfq | 134,193,770 | 2,568,891,110 | 3.41% |
| 2024-06-24 | 18.30 | 19.08 | 17.77 | 18.50 | 18.32 | qfq | 103,490,363 | 1,892,570,792 | -0.22% |
| 2024-06-21 | 18.03 | 19.50 | 17.87 | 18.54 | 18.36 | qfq | 100,977,057 | 1,889,442,639 | -0.32% |
| 2024-06-20 | 19.91 | 20.08 | 18.40 | 18.60 | 18.42 | qfq | 123,273,716 | 2,335,637,291 | -5.49% |
| 2024-06-19 | 19.37 | 21.35 | 19.37 | 19.68 | 19.39 | qfq | 166,704,451 | 3,416,287,542 | -0.61% |
| 2024-06-18 | 18.40 | 20.10 | 17.70 | 19.80 | 19.51 | qfq | 152,896,256 | 2,892,058,026 | 6.74% |
| 2024-06-17 | 18.48 | 18.88 | 18.22 | 18.55 | 18.28 | qfq | 98,812,802 | 1,831,629,132 | 0.16% |
| 2024-06-14 | 18.10 | 18.77 | 17.88 | 18.52 | 18.25 | qfq | 119,167,212 | 2,190,977,298 | -2.78% |
| 2024-06-13 | 19.81 | 20.45 | 18.90 | 19.05 | 18.77 | qfq | 156,968,082 | 3,073,068,176 | -1.45% |
| 2024-06-12 | 19.58 | 20.10 | 19.13 | 19.33 | 19.05 | qfq | 159,864,884 | 3,123,339,660 | 2.01% |
| 2024-06-11 | 17.73 | 18.95 | 17.50 | 18.95 | 18.67 | qfq | 122,509,475 | 2,264,628,034 | 9.98% |
| 2024-06-07 | 18.18 | 18.71 | 17.23 | 17.23 | 16.98 | qfq | 143,258,622 | 2,570,280,028 | -8.35% |
| 2024-06-06 | 18.03 | 18.80 | 18.00 | 18.80 | 18.52 | qfq | 172,604,054 | 3,225,237,555 | 10.01% |
| 2024-06-05 | 15.87 | 17.69 | 15.87 | 17.09 | 16.84 | qfq | 138,566,992 | 2,395,595,050 | 6.28% |
| 2024-06-04 | 16.30 | 16.90 | 15.81 | 16.08 | 15.84 | qfq | 91,839,062 | 1,491,416,657 | -4.17% |
| 2024-06-03 | 16.00 | 17.25 | 15.83 | 16.78 | 16.53 | qfq | 120,998,736 | 2,013,155,209 | 0.78% |
| 2024-05-31 | 15.50 | 16.65 | 15.21 | 16.65 | 16.41 | qfq | 130,439,322 | 2,109,624,521 | 9.97% |
| 2024-05-30 | 13.51 | 15.14 | 13.51 | 15.14 | 14.92 | qfq | 73,499,685 | 1,071,565,211 | 10.03% |
| 2024-05-29 | 13.61 | 14.21 | 13.55 | 13.76 | 13.56 | qfq | 76,097,402 | 1,057,546,718 | 1.70% |
| 2024-05-28 | 12.38 | 13.53 | 12.35 | 13.53 | 13.33 | qfq | 43,457,796 | 580,607,196 | 10.00% |
| 2024-05-27 | 11.95 | 12.30 | 11.68 | 12.30 | 12.12 | qfq | 9,490,184 | 113,887,816 | 3.19% |
| 2024-05-24 | 12.21 | 12.26 | 11.88 | 11.92 | 11.74 | qfq | 6,048,496 | 72,876,593 | -1.97% |
| 2024-05-23 | 12.45 | 12.48 | 12.13 | 12.16 | 11.98 | qfq | 7,264,743 | 89,067,063 | -2.72% |
| 2024-05-22 | 12.31 | 12.50 | 12.25 | 12.50 | 12.32 | qfq | 6,398,390 | 79,342,191 | 1.54% |
| 2024-05-21 | 12.38 | 12.46 | 12.25 | 12.31 | 12.13 | qfq | 4,245,069 | 52,359,193 | -1.20% |
| 2024-05-20 | 12.38 | 12.56 | 12.30 | 12.46 | 12.28 | qfq | 6,847,768 | 85,166,470 | 0.65% |
| 2024-05-17 | 12.17 | 12.38 | 12.13 | 12.38 | 12.20 | qfq | 5,490,147 | 67,253,333 | 1.23% |
| 2024-05-16 | 12.29 | 12.37 | 12.18 | 12.23 | 12.05 | qfq | 5,750,100 | 70,504,312 | 0.16% |
| 2024-05-15 | 12.35 | 12.45 | 12.18 | 12.21 | 12.03 | qfq | 4,548,020 | 55,928,307 | -0.97% |
| 2024-05-14 | 12.38 | 12.52 | 12.30 | 12.33 | 12.15 | qfq | 4,951,871 | 61,311,718 | -0.16% |
| 2024-05-13 | 12.46 | 12.53 | 12.28 | 12.35 | 12.17 | qfq | 7,040,811 | 87,257,664 | -2.06% |
| 2024-05-10 | 12.77 | 12.86 | 12.53 | 12.61 | 12.42 | qfq | 7,309,478 | 92,644,577 | -1.25% |
| 2024-05-09 | 12.42 | 12.80 | 12.42 | 12.77 | 12.58 | qfq | 9,266,974 | 117,716,668 | 2.90% |
| 2024-05-08 | 12.60 | 12.65 | 12.38 | 12.41 | 12.23 | qfq | 5,460,670 | 68,234,338 | -1.82% |
| 2024-05-07 | 12.65 | 12.72 | 12.52 | 12.64 | 12.45 | qfq | 6,346,000 | 80,122,640 | -0.08% |
| 2024-05-06 | 12.79 | 12.88 | 12.61 | 12.65 | 12.46 | qfq | 7,678,425 | 97,724,785 | 0.16% |
| 2024-04-30 | 12.73 | 12.74 | 12.48 | 12.63 | 12.44 | qfq | 7,922,984 | 99,923,807 | -0.71% |
| 2024-04-29 | 12.17 | 12.74 | 12.17 | 12.72 | 12.53 | qfq | 12,184,732 | 152,858,989 | 5.30% |
| 2024-04-26 | 11.65 | 12.09 | 11.62 | 12.08 | 11.90 | qfq | 8,603,027 | 102,693,652 | 3.34% |
| 2024-04-25 | 11.59 | 11.85 | 11.52 | 11.69 | 11.52 | qfq | 5,081,933 | 59,470,334 | 0.34% |
| 2024-04-24 | 11.43 | 11.65 | 11.38 | 11.65 | 11.48 | qfq | 5,160,422 | 59,593,345 | 2.01% |
| 2024-04-23 | 11.42 | 11.58 | 11.36 | 11.42 | 11.25 | qfq | 4,914,500 | 56,325,441 | 0.53% |
| 2024-04-22 | 11.21 | 11.46 | 11.01 | 11.36 | 11.19 | qfq | 6,093,606 | 68,882,052 | 0.80% |
| 2024-04-19 | 11.45 | 11.54 | 11.20 | 11.27 | 11.10 | qfq | 6,355,760 | 71,980,596 | -2.51% |
| 2024-04-18 | 11.79 | 11.80 | 11.50 | 11.56 | 11.39 | qfq | 6,369,352 | 74,347,413 | -1.62% |
| 2024-04-17 | 11.17 | 11.77 | 11.14 | 11.75 | 11.58 | qfq | 8,745,210 | 100,702,693 | 7.01% |
| 2024-04-16 | 11.73 | 11.80 | 10.94 | 10.98 | 10.82 | qfq | 11,222,537 | 126,298,275 | -6.79% |
| 2024-04-15 | 12.00 | 12.24 | 11.61 | 11.78 | 11.61 | qfq | 10,514,700 | 125,046,040 | -2.08% |
| 2024-04-12 | 11.98 | 12.19 | 11.97 | 12.03 | 11.85 | qfq | 5,865,921 | 70,749,411 | 0.50% |
| 2024-04-11 | 11.86 | 12.14 | 11.79 | 11.97 | 11.79 | qfq | 5,790,415 | 69,745,794 | 0.59% |
| 2024-04-10 | 12.21 | 12.29 | 11.80 | 11.90 | 11.72 | qfq | 6,861,240 | 81,996,317 | -2.54% |
| 2024-04-09 | 12.03 | 12.24 | 11.98 | 12.21 | 12.03 | qfq | 5,644,742 | 68,421,966 | 1.33% |
| 2024-04-08 | 12.38 | 12.48 | 12.05 | 12.05 | 11.87 | qfq | 7,152,124 | 87,465,020 | -3.83% |
| 2024-04-03 | 12.55 | 12.61 | 12.28 | 12.53 | 12.35 | qfq | 7,125,093 | 88,805,092 | -0.56% |
| 2024-04-02 | 12.70 | 12.87 | 12.45 | 12.60 | 12.41 | qfq | 10,174,800 | 128,430,931 | -0.16% |
| 2024-04-01 | 12.49 | 12.70 | 12.49 | 12.62 | 12.43 | qfq | 7,558,442 | 95,181,276 | 1.69% |
| 2024-03-29 | 12.34 | 12.45 | 12.13 | 12.41 | 12.23 | qfq | 6,228,001 | 76,633,696 | 0.49% |
| 2024-03-28 | 11.98 | 12.48 | 11.97 | 12.35 | 12.17 | qfq | 8,353,900 | 102,595,377 | 3.00% |
| 2024-03-27 | 12.71 | 12.76 | 11.92 | 11.99 | 11.81 | qfq | 9,672,746 | 118,787,500 | -5.74% |
| 2024-03-26 | 12.89 | 13.09 | 12.54 | 12.72 | 12.53 | qfq | 8,225,480 | 105,165,788 | -1.32% |
| 2024-03-25 | 13.38 | 13.48 | 12.88 | 12.89 | 12.70 | qfq | 11,276,820 | 148,380,609 | -4.59% |
| 2024-03-22 | 13.65 | 13.75 | 13.41 | 13.51 | 13.31 | qfq | 9,120,300 | 123,801,096 | -1.03% |
| 2024-03-21 | 13.76 | 13.88 | 13.56 | 13.65 | 13.45 | qfq | 8,913,200 | 122,206,674 | -0.15% |
| 2024-03-20 | 13.59 | 13.76 | 13.52 | 13.67 | 13.47 | qfq | 8,475,925 | 115,624,985 | 0.51% |
| 2024-03-19 | 13.61 | 13.75 | 13.53 | 13.60 | 13.40 | qfq | 9,657,284 | 131,903,410 | -0.37% |
| 2024-03-18 | 13.43 | 13.65 | 13.40 | 13.65 | 13.45 | qfq | 9,613,116 | 130,315,427 | 1.79% |
| 2024-03-15 | 13.23 | 13.42 | 13.14 | 13.41 | 13.21 | qfq | 7,295,222 | 96,735,424 | 0.45% |
| 2024-03-14 | 13.60 | 13.64 | 13.19 | 13.35 | 13.15 | qfq | 10,567,173 | 141,561,364 | -2.20% |
| 2024-03-13 | 13.50 | 13.88 | 13.45 | 13.65 | 13.45 | qfq | 15,153,253 | 206,950,357 | 1.11% |
| 2024-03-12 | 13.43 | 13.70 | 13.35 | 13.50 | 13.30 | qfq | 12,636,475 | 170,607,720 | 0.30% |
| 2024-03-11 | 13.04 | 13.49 | 13.03 | 13.46 | 13.26 | qfq | 9,712,165 | 128,836,579 | 1.97% |
| 2024-03-08 | 12.93 | 13.22 | 12.86 | 13.20 | 13.01 | qfq | 10,330,274 | 135,098,391 | 1.77% |
| 2024-03-07 | 13.30 | 13.44 | 12.97 | 12.97 | 12.78 | qfq | 11,383,850 | 150,175,767 | -1.74% |
| 2024-03-06 | 13.20 | 13.35 | 12.88 | 13.20 | 13.01 | qfq | 12,564,173 | 164,881,972 | -0.45% |
| 2024-03-05 | 13.31 | 13.55 | 13.21 | 13.26 | 13.06 | qfq | 12,369,833 | 165,236,500 | -1.41% |
| 2024-03-04 | 13.48 | 13.61 | 13.19 | 13.45 | 13.25 | qfq | 16,419,038 | 220,158,787 | -0.44% |
| 2024-03-01 | 12.97 | 13.69 | 12.95 | 13.51 | 13.31 | qfq | 26,167,796 | 350,166,428 | 4.08% |
| 2024-02-29 | 12.29 | 12.99 | 12.20 | 12.98 | 12.79 | qfq | 19,808,022 | 253,076,703 | 5.53% |
| 2024-02-28 | 13.21 | 13.34 | 12.28 | 12.30 | 12.12 | qfq | 23,176,324 | 299,042,970 | -6.96% |
| 2024-02-27 | 12.78 | 13.22 | 12.63 | 13.22 | 13.03 | qfq | 16,840,278 | 218,255,746 | 3.12% |
| 2024-02-26 | 12.71 | 12.95 | 12.55 | 12.82 | 12.63 | qfq | 14,869,516 | 189,537,625 | 0.79% |
| 2024-02-23 | 12.56 | 12.74 | 12.47 | 12.72 | 12.53 | qfq | 16,008,804 | 202,038,696 | 0.47% |
| 2024-02-22 | 12.01 | 12.79 | 12.01 | 12.66 | 12.47 | qfq | 19,984,047 | 250,237,093 | 4.37% |
| 2024-02-21 | 11.95 | 12.44 | 11.87 | 12.13 | 11.95 | qfq | 16,654,262 | 203,155,694 | 0.25% |
| 2024-02-20 | 12.05 | 12.19 | 11.72 | 12.10 | 11.92 | qfq | 13,336,614 | 159,174,475 | 0.50% |
| 2024-02-19 | 11.82 | 12.09 | 11.71 | 12.04 | 11.86 | qfq | 18,939,162 | 225,624,506 | 3.44% |
| 2024-02-08 | 11.20 | 11.64 | 10.90 | 11.64 | 11.47 | qfq | 20,548,433 | 234,781,482 | 5.34% |
| 2024-02-07 | 11.16 | 11.56 | 10.68 | 11.05 | 10.89 | qfq | 22,570,969 | 252,766,402 | -1.25% |
| 2024-02-06 | 10.40 | 11.48 | 9.86 | 11.19 | 11.03 | qfq | 28,244,837 | 297,944,316 | 2.10% |
| 2024-02-05 | 11.96 | 12.51 | 10.96 | 10.96 | 10.80 | qfq | 27,954,889 | 323,578,443 | -10.02% |
| 2024-02-02 | 11.93 | 12.80 | 11.62 | 12.18 | 12.00 | qfq | 28,378,505 | 348,382,927 | 2.35% |
| 2024-02-01 | 11.80 | 12.37 | 11.42 | 11.90 | 11.72 | qfq | 20,305,660 | 241,718,233 | -1.41% |
| 2024-01-31 | 12.90 | 13.09 | 11.90 | 12.07 | 11.89 | qfq | 26,790,600 | 330,204,993 | -7.23% |
| 2024-01-30 | 13.22 | 13.95 | 12.85 | 13.01 | 12.82 | qfq | 27,561,155 | 366,769,391 | -3.56% |
| 2024-01-29 | 14.00 | 14.90 | 13.41 | 13.49 | 13.29 | qfq | 50,076,204 | 705,925,779 | -6.84% |
| 2024-01-26 | 13.56 | 14.48 | 13.30 | 14.48 | 14.27 | qfq | 44,667,578 | 615,838,213 | 10.03% |
| 2024-01-25 | 11.88 | 13.16 | 11.80 | 13.16 | 12.97 | qfq | 11,500,631 | 148,965,608 | 10.03% |
| 2024-01-24 | 11.78 | 11.96 | 11.46 | 11.96 | 11.78 | qfq | 7,415,349 | 87,157,037 | 2.31% |
| 2024-01-23 | 11.41 | 11.74 | 11.31 | 11.69 | 11.52 | qfq | 6,807,306 | 79,016,916 | 2.10% |
| 2024-01-22 | 12.23 | 12.31 | 11.39 | 11.45 | 11.28 | qfq | 8,650,011 | 102,347,655 | -7.06% |
| 2024-01-19 | 12.43 | 12.56 | 12.32 | 12.32 | 12.14 | qfq | 4,592,066 | 57,059,253 | -0.88% |
| 2024-01-18 | 12.45 | 12.64 | 12.01 | 12.43 | 12.25 | qfq | 7,970,728 | 97,937,045 | -1.04% |
| 2024-01-17 | 12.95 | 12.97 | 12.56 | 12.56 | 12.38 | qfq | 4,204,619 | 53,663,300 | -2.94% |
| 2024-01-16 | 12.96 | 13.04 | 12.78 | 12.94 | 12.75 | qfq | 4,397,733 | 56,702,616 | -0.46% |
| 2024-01-15 | 12.95 | 13.19 | 12.81 | 13.00 | 12.81 | qfq | 4,876,544 | 63,471,888 | 0.08% |
| 2024-01-12 | 13.04 | 13.18 | 12.95 | 12.99 | 12.80 | qfq | 3,743,636 | 48,882,084 | -0.84% |
| 2024-01-11 | 12.89 | 13.16 | 12.84 | 13.10 | 12.91 | qfq | 4,025,524 | 52,568,316 | 1.08% |
| 2024-01-10 | 13.05 | 13.14 | 12.77 | 12.96 | 12.77 | qfq | 4,194,086 | 54,385,064 | -0.54% |
| 2024-01-09 | 13.02 | 13.28 | 12.96 | 13.03 | 12.84 | qfq | 5,625,306 | 73,743,778 | 1.01% |
| 2024-01-08 | 13.41 | 13.41 | 12.90 | 12.90 | 12.71 | qfq | 6,936,101 | 90,564,707 | -4.09% |
| 2024-01-05 | 13.72 | 13.84 | 13.38 | 13.45 | 13.25 | qfq | 5,057,404 | 68,667,546 | -2.11% |
| 2024-01-04 | 13.92 | 13.92 | 13.70 | 13.74 | 13.54 | qfq | 3,804,729 | 52,401,859 | -1.29% |
| 2024-01-03 | 14.07 | 14.12 | 13.83 | 13.92 | 13.72 | qfq | 4,079,646 | 56,917,610 | -1.07% |
| 2024-01-02 | 14.28 | 14.28 | 14.06 | 14.07 | 13.86 | qfq | 4,624,102 | 65,287,543 | -1.05% |
| 2023-12-29 | 14.04 | 14.23 | 14.02 | 14.22 | 14.01 | qfq | 5,638,458 | 79,890,247 | 1.72% |
| 2023-12-28 | 13.76 | 14.10 | 13.61 | 13.98 | 13.77 | qfq | 6,795,371 | 94,606,602 | 1.60% |
| 2023-12-27 | 13.63 | 13.80 | 13.57 | 13.76 | 13.56 | qfq | 4,546,765 | 62,334,964 | 1.40% |
| 2023-12-26 | 13.94 | 13.99 | 13.55 | 13.57 | 13.37 | qfq | 4,864,180 | 66,523,095 | -2.51% |
| 2023-12-25 | 14.05 | 14.12 | 13.90 | 13.92 | 13.72 | qfq | 3,730,010 | 52,150,770 | -0.64% |
| 2023-12-22 | 14.28 | 14.30 | 13.96 | 14.01 | 13.80 | qfq | 6,235,342 | 87,651,283 | -1.75% |
| 2023-12-21 | 14.23 | 14.37 | 14.00 | 14.26 | 14.05 | qfq | 5,849,999 | 82,936,029 | 0.00% |
| 2023-12-20 | 14.51 | 14.52 | 14.24 | 14.26 | 14.05 | qfq | 4,244,135 | 60,974,955 | -1.72% |
| 2023-12-19 | 14.45 | 14.61 | 14.41 | 14.51 | 14.30 | qfq | 4,355,175 | 63,135,874 | 0.28% |
| 2023-12-18 | 14.89 | 14.89 | 14.43 | 14.47 | 14.26 | qfq | 6,486,371 | 94,637,479 | -2.76% |
| 2023-12-15 | 15.02 | 15.07 | 14.85 | 14.88 | 14.66 | qfq | 4,662,558 | 69,671,758 | -0.67% |
| 2023-12-14 | 15.03 | 15.22 | 14.95 | 14.98 | 14.76 | qfq | 5,093,636 | 76,725,862 | 0.13% |
| 2023-12-13 | 15.16 | 15.17 | 14.95 | 14.96 | 14.74 | qfq | 5,207,960 | 78,390,379 | -1.38% |
| 2023-12-12 | 15.28 | 15.33 | 15.06 | 15.17 | 14.95 | qfq | 6,283,798 | 95,438,262 | -0.85% |
| 2023-12-11 | 14.93 | 15.30 | 14.66 | 15.30 | 15.07 | qfq | 9,160,708 | 137,585,518 | 1.53% |
| 2023-12-08 | 15.18 | 15.38 | 14.98 | 15.07 | 14.85 | qfq | 12,261,479 | 185,308,608 | -0.79% |
| 2023-12-07 | 15.22 | 15.34 | 15.07 | 15.19 | 14.97 | qfq | 5,322,278 | 80,751,394 | -0.52% |
| 2023-12-06 | 15.30 | 15.46 | 15.21 | 15.27 | 15.05 | qfq | 5,140,531 | 78,725,879 | -0.20% |
| 2023-12-05 | 15.79 | 15.79 | 15.30 | 15.30 | 15.07 | qfq | 5,934,399 | 91,793,286 | -3.29% |
| 2023-12-04 | 15.82 | 15.94 | 15.70 | 15.82 | 15.59 | qfq | 5,392,100 | 85,545,738 | 0.19% |
| 2023-12-01 | 15.70 | 15.85 | 15.52 | 15.79 | 15.56 | qfq | 4,765,300 | 74,785,947 | 0.64% |
| 2023-11-30 | 15.95 | 15.98 | 15.55 | 15.69 | 15.46 | qfq | 6,092,879 | 95,662,390 | -1.81% |
| 2023-11-29 | 16.05 | 16.23 | 15.98 | 15.98 | 15.74 | qfq | 6,029,636 | 97,150,823 | -0.44% |
| 2023-11-28 | 16.10 | 16.17 | 15.92 | 16.05 | 15.81 | qfq | 5,818,093 | 93,396,426 | 0.25% |
| 2023-11-27 | 15.72 | 16.15 | 15.65 | 16.01 | 15.77 | qfq | 7,408,621 | 117,959,296 | 1.84% |
| 2023-11-24 | 16.11 | 16.11 | 15.66 | 15.72 | 15.49 | qfq | 5,512,662 | 86,996,613 | -2.30% |
| 2023-11-23 | 15.82 | 16.15 | 15.79 | 16.09 | 15.85 | qfq | 4,757,744 | 75,948,810 | 1.19% |
| 2023-11-22 | 16.01 | 16.15 | 15.90 | 15.90 | 15.67 | qfq | 5,126,161 | 81,992,423 | -1.30% |
| 2023-11-21 | 16.35 | 16.35 | 16.05 | 16.11 | 15.87 | qfq | 6,343,278 | 102,635,964 | -1.23% |
| 2023-11-20 | 16.39 | 16.48 | 16.19 | 16.31 | 16.07 | qfq | 4,882,224 | 79,608,169 | -0.37% |
| 2023-11-17 | 16.22 | 16.45 | 16.22 | 16.37 | 16.13 | qfq | 4,405,109 | 72,034,489 | 0.80% |
| 2023-11-16 | 16.35 | 16.49 | 16.23 | 16.24 | 16.00 | qfq | 3,963,289 | 64,719,574 | -1.10% |
| 2023-11-15 | 16.57 | 16.63 | 16.38 | 16.42 | 16.18 | qfq | 5,298,090 | 87,265,903 | -0.30% |
| 2023-11-14 | 16.22 | 16.58 | 16.22 | 16.47 | 16.23 | qfq | 6,515,200 | 107,256,374 | 0.98% |
| 2023-11-13 | 16.19 | 16.32 | 16.10 | 16.31 | 16.07 | qfq | 7,113,787 | 115,636,974 | 1.18% |
| 2023-11-10 | 16.01 | 16.33 | 15.99 | 16.12 | 15.88 | qfq | 5,775,017 | 93,288,749 | 0.31% |
| 2023-11-09 | 16.25 | 16.35 | 16.05 | 16.07 | 15.83 | qfq | 6,425,677 | 103,760,847 | -0.99% |
| 2023-11-08 | 16.36 | 16.40 | 16.13 | 16.23 | 15.99 | qfq | 6,976,935 | 113,539,513 | -0.79% |
| 2023-11-07 | 16.34 | 16.47 | 16.21 | 16.36 | 16.12 | qfq | 7,454,433 | 122,014,756 | 0.06% |
| 2023-11-06 | 16.17 | 16.39 | 16.08 | 16.35 | 16.11 | qfq | 8,534,441 | 139,051,463 | 1.62% |
| 2023-11-03 | 15.62 | 16.14 | 15.59 | 16.09 | 15.85 | qfq | 9,170,451 | 146,243,595 | 3.07% |
| 2023-11-02 | 15.82 | 15.89 | 15.61 | 15.61 | 15.38 | qfq | 4,337,013 | 68,302,141 | -1.01% |
| 2023-11-01 | 15.78 | 15.90 | 15.67 | 15.77 | 15.54 | qfq | 4,163,830 | 65,673,451 | 0.13% |
| 2023-10-31 | 15.84 | 16.03 | 15.63 | 15.75 | 15.52 | qfq | 6,539,091 | 103,099,395 | -0.57% |
| 2023-10-30 | 15.22 | 15.89 | 15.20 | 15.84 | 15.61 | qfq | 9,945,102 | 156,105,150 | 3.53% |
| 2023-10-27 | 15.01 | 15.40 | 14.87 | 15.30 | 15.07 | qfq | 6,398,221 | 97,054,913 | 1.53% |
| 2023-10-26 | 14.93 | 15.09 | 14.86 | 15.07 | 14.85 | qfq | 4,522,170 | 67,711,393 | 0.00% |
| 2023-10-25 | 14.92 | 15.25 | 14.84 | 15.07 | 14.85 | qfq | 6,453,235 | 97,042,613 | 1.01% |
| 2023-10-24 | 14.56 | 14.95 | 14.23 | 14.92 | 14.70 | qfq | 8,429,894 | 123,734,282 | 2.47% |
| 2023-10-23 | 15.03 | 15.03 | 14.48 | 14.56 | 14.35 | qfq | 6,930,959 | 101,696,756 | -3.19% |
| 2023-10-20 | 15.45 | 15.58 | 14.97 | 15.04 | 14.82 | qfq | 7,700,906 | 116,973,637 | -3.28% |
| 2023-10-19 | 15.30 | 15.96 | 15.27 | 15.55 | 15.32 | qfq | 8,099,580 | 127,239,324 | 0.97% |
| 2023-10-18 | 15.71 | 15.83 | 15.36 | 15.40 | 15.17 | qfq | 4,607,600 | 71,410,741 | -2.35% |
| 2023-10-17 | 15.82 | 15.89 | 15.59 | 15.77 | 15.54 | qfq | 4,217,290 | 66,359,206 | -0.13% |
| 2023-10-16 | 16.16 | 16.16 | 15.69 | 15.79 | 15.56 | qfq | 6,357,100 | 100,581,984 | -2.17% |
| 2023-10-13 | 16.03 | 16.23 | 16.00 | 16.14 | 15.90 | qfq | 8,280,535 | 133,704,667 | 0.00% |
| 2023-10-12 | 16.19 | 16.22 | 16.00 | 16.14 | 15.90 | qfq | 5,650,498 | 91,027,030 | 0.19% |
| 2023-10-11 | 16.04 | 16.21 | 15.88 | 16.11 | 15.87 | qfq | 9,190,507 | 147,746,225 | 0.37% |
| 2023-10-10 | 15.55 | 16.27 | 15.52 | 16.05 | 15.81 | qfq | 13,168,936 | 209,684,174 | 3.88% |
| 2023-10-09 | 15.49 | 15.63 | 15.36 | 15.45 | 15.22 | qfq | 5,149,160 | 79,611,203 | -0.58% |
| 2023-09-28 | 15.41 | 15.60 | 15.36 | 15.54 | 15.31 | qfq | 4,490,394 | 69,642,972 | 1.04% |
| 2023-09-27 | 15.34 | 15.56 | 15.26 | 15.38 | 15.15 | qfq | 3,443,703 | 53,140,311 | 0.33% |
| 2023-09-26 | 15.46 | 15.50 | 15.30 | 15.33 | 15.10 | qfq | 3,673,986 | 56,506,508 | -0.97% |
| 2023-09-25 | 15.82 | 15.85 | 15.46 | 15.48 | 15.25 | qfq | 4,949,186 | 77,009,698 | -1.84% |
| 2023-09-22 | 15.48 | 15.78 | 15.41 | 15.77 | 15.54 | qfq | 5,011,050 | 78,466,818 | 1.68% |
| 2023-09-21 | 15.28 | 15.65 | 15.28 | 15.51 | 15.28 | qfq | 4,222,600 | 65,524,397 | 0.85% |
| 2023-09-20 | 15.53 | 15.67 | 15.37 | 15.38 | 15.15 | qfq | 4,363,223 | 67,549,624 | -1.47% |
| 2023-09-19 | 15.77 | 15.86 | 15.47 | 15.61 | 15.38 | qfq | 4,672,784 | 72,937,880 | -1.33% |
| 2023-09-18 | 15.95 | 15.95 | 15.72 | 15.82 | 15.59 | qfq | 4,614,600 | 73,020,375 | -0.94% |
| 2023-09-15 | 15.78 | 16.28 | 15.68 | 15.97 | 15.74 | qfq | 6,805,495 | 108,690,584 | 1.46% |
| 2023-09-14 | 16.00 | 16.03 | 15.68 | 15.74 | 15.51 | qfq | 4,269,900 | 67,513,302 | -1.38% |
| 2023-09-13 | 16.22 | 16.22 | 15.85 | 15.96 | 15.73 | qfq | 5,631,324 | 89,989,445 | -1.36% |
| 2023-09-12 | 16.35 | 16.36 | 16.09 | 16.18 | 15.94 | qfq | 4,097,900 | 66,277,427 | -0.25% |
| 2023-09-11 | 16.19 | 16.30 | 16.08 | 16.22 | 15.98 | qfq | 5,574,900 | 90,295,519 | 0.37% |
| 2023-09-08 | 15.94 | 16.25 | 15.90 | 16.16 | 15.92 | qfq | 6,988,003 | 113,011,086 | 1.32% |
| 2023-09-07 | 16.29 | 16.30 | 15.95 | 15.95 | 15.72 | qfq | 7,591,919 | 122,307,480 | -2.63% |
| 2023-09-06 | 16.04 | 16.43 | 15.92 | 16.38 | 16.14 | qfq | 10,494,648 | 170,807,760 | 2.06% |
| 2023-09-05 | 16.07 | 16.28 | 16.00 | 16.05 | 15.81 | qfq | 6,943,695 | 111,938,581 | 0.25% |
| 2023-09-04 | 15.79 | 16.01 | 15.72 | 16.01 | 15.77 | qfq | 5,883,310 | 93,440,487 | 1.65% |
| 2023-09-01 | 15.87 | 15.97 | 15.65 | 15.75 | 15.52 | qfq | 4,182,283 | 65,967,201 | -0.69% |
| 2023-08-31 | 15.74 | 15.90 | 15.60 | 15.86 | 15.63 | qfq | 6,238,743 | 98,535,841 | 0.51% |
| 2023-08-30 | 15.75 | 16.04 | 15.66 | 15.78 | 15.55 | qfq | 10,574,418 | 167,550,412 | 1.61% |
| 2023-08-29 | 15.09 | 15.62 | 15.03 | 15.53 | 15.30 | qfq | 7,814,318 | 120,521,157 | 2.98% |
| 2023-08-28 | 15.70 | 15.70 | 15.03 | 15.08 | 14.86 | qfq | 9,725,596 | 149,042,375 | 2.52% |
| 2023-08-25 | 15.13 | 15.19 | 14.65 | 14.71 | 14.49 | qfq | 8,297,054 | 123,576,974 | -3.60% |
| 2023-08-24 | 15.16 | 15.45 | 15.00 | 15.26 | 15.04 | qfq | 7,366,947 | 112,224,291 | 1.73% |
| 2023-08-23 | 15.58 | 15.58 | 15.00 | 15.00 | 14.78 | qfq | 8,314,360 | 126,569,480 | -3.91% |
| 2023-08-22 | 15.95 | 16.06 | 15.28 | 15.61 | 15.38 | qfq | 10,111,024 | 157,273,358 | -1.70% |
| 2023-08-21 | 16.00 | 16.24 | 15.84 | 15.88 | 15.65 | qfq | 4,684,300 | 75,243,201 | -1.43% |
| 2023-08-18 | 16.40 | 16.54 | 16.11 | 16.11 | 15.87 | qfq | 3,937,910 | 64,226,231 | -1.77% |
| 2023-08-17 | 16.10 | 16.44 | 15.99 | 16.40 | 16.16 | qfq | 4,739,624 | 77,043,324 | 1.42% |
| 2023-08-16 | 16.48 | 16.59 | 16.10 | 16.17 | 15.93 | qfq | 5,192,307 | 84,897,340 | -2.06% |
| 2023-08-15 | 16.72 | 16.88 | 16.38 | 16.51 | 16.27 | qfq | 5,133,267 | 84,989,354 | -1.90% |
| 2023-08-14 | 16.80 | 16.90 | 16.36 | 16.83 | 16.58 | qfq | 7,760,290 | 129,148,310 | -0.77% |
| 2023-08-11 | 17.37 | 17.37 | 16.93 | 16.96 | 16.71 | qfq | 6,006,289 | 102,733,640 | -2.02% |
| 2023-08-10 | 17.37 | 17.42 | 17.27 | 17.31 | 17.06 | qfq | 2,776,373 | 48,146,959 | 0.12% |
| 2023-08-09 | 17.41 | 17.46 | 17.28 | 17.29 | 17.04 | qfq | 3,449,462 | 59,789,163 | -0.63% |
| 2023-08-08 | 17.54 | 17.62 | 17.32 | 17.40 | 17.14 | qfq | 4,529,713 | 79,033,891 | -0.74% |
| 2023-08-07 | 17.67 | 17.72 | 17.46 | 17.53 | 17.27 | qfq | 4,946,474 | 86,758,694 | -0.74% |
| 2023-08-04 | 17.57 | 17.74 | 17.57 | 17.66 | 17.40 | qfq | 5,381,844 | 94,959,724 | 0.57% |
| 2023-08-03 | 17.51 | 17.64 | 17.42 | 17.56 | 17.30 | qfq | 3,847,458 | 67,487,455 | -0.11% |
| 2023-08-02 | 17.63 | 17.68 | 17.56 | 17.58 | 17.32 | qfq | 3,939,300 | 69,346,073 | -0.28% |
| 2023-08-01 | 17.61 | 17.70 | 17.54 | 17.63 | 17.37 | qfq | 4,685,620 | 82,504,363 | -0.28% |
| 2023-07-31 | 17.43 | 17.72 | 17.39 | 17.68 | 17.42 | qfq | 7,094,193 | 124,877,129 | 1.67% |
| 2023-07-28 | 17.23 | 17.40 | 17.18 | 17.39 | 17.13 | qfq | 5,038,002 | 87,258,876 | 0.93% |
| 2023-07-27 | 17.48 | 17.48 | 17.20 | 17.23 | 16.98 | qfq | 6,336,606 | 109,878,327 | -1.20% |
| 2023-07-26 | 17.60 | 17.60 | 17.40 | 17.44 | 17.18 | qfq | 5,357,923 | 93,523,269 | -0.91% |
| 2023-07-25 | 17.45 | 17.65 | 17.37 | 17.60 | 17.34 | qfq | 6,841,061 | 119,920,192 | 1.56% |
| 2023-07-24 | 17.34 | 17.51 | 17.15 | 17.33 | 17.08 | qfq | 5,232,789 | 90,878,350 | -0.06% |
| 2023-07-21 | 17.36 | 17.48 | 17.28 | 17.34 | 17.08 | qfq | 5,470,904 | 95,091,542 | -0.06% |
| 2023-07-20 | 17.62 | 17.67 | 17.32 | 17.35 | 17.09 | qfq | 7,577,004 | 132,307,719 | -1.53% |
| 2023-07-19 | 17.79 | 17.96 | 17.51 | 17.62 | 17.36 | qfq | 8,135,281 | 143,717,586 | -0.96% |
| 2023-07-18 | 17.73 | 18.25 | 17.67 | 17.79 | 17.53 | qfq | 13,725,411 | 246,427,779 | 0.96% |
| 2023-07-17 | 17.87 | 17.90 | 17.24 | 17.62 | 17.36 | qfq | 17,789,226 | 311,901,924 | -4.45% |