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
生益科技600183.SH
最近收盘价132.292026-07-17
最近交易日2026-07-17
成交量（股）75,645,621
成交额（元）10,217,325,743
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-05 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-18 | 2025-09-25 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-16 | 2025-05-23 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-18 | 2024-05-24 | cash_dividend | 0.45 | — | — | — | 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 | 144.84 | 146.00 | 132.29 | 132.29 | 132.29 | qfq | 75,645,621 | 10,217,325,743 | -10.00% |
| 2026-07-16 | 148.00 | 155.43 | 144.00 | 146.99 | 146.99 | qfq | 71,284,054 | 10,649,968,555 | -3.57% |
| 2026-07-15 | 154.01 | 160.30 | 151.50 | 152.43 | 152.43 | qfq | 94,258,350 | 14,651,352,708 | 3.06% |
| 2026-07-14 | 139.97 | 147.90 | 139.00 | 147.90 | 147.90 | qfq | 80,957,181 | 11,779,525,053 | 10.00% |
| 2026-07-13 | 147.90 | 150.33 | 134.45 | 134.45 | 134.45 | qfq | 80,453,141 | 11,272,364,619 | -10.00% |
| 2026-07-10 | 160.00 | 163.48 | 149.25 | 149.39 | 149.39 | qfq | 63,401,261 | 9,972,337,689 | -5.09% |
| 2026-07-09 | 149.98 | 158.03 | 144.80 | 157.40 | 157.40 | qfq | 64,980,880 | 9,884,752,066 | 8.21% |
| 2026-07-08 | 153.85 | 154.95 | 145.20 | 145.46 | 145.46 | qfq | 45,129,835 | 6,736,456,812 | -3.52% |
| 2026-07-07 | 154.19 | 156.46 | 146.80 | 150.77 | 150.77 | qfq | 48,406,596 | 7,317,721,094 | -2.27% |
| 2026-07-06 | 163.00 | 164.00 | 149.61 | 154.27 | 154.27 | qfq | 60,775,485 | 9,515,916,683 | -4.05% |
| 2026-07-03 | 151.94 | 166.21 | 145.99 | 160.78 | 160.78 | qfq | 77,646,474 | 12,372,235,435 | 5.81% |
| 2026-07-02 | 155.00 | 160.68 | 150.59 | 151.95 | 151.95 | qfq | 71,896,529 | 11,137,316,609 | -7.80% |
| 2026-07-01 | 173.40 | 175.88 | 163.17 | 164.80 | 164.80 | qfq | 66,867,995 | 11,258,631,087 | -4.96% |
| 2026-06-30 | 171.00 | 178.15 | 168.11 | 173.40 | 173.40 | qfq | 67,645,095 | 11,720,608,035 | 1.31% |
| 2026-06-29 | 178.50 | 182.68 | 162.90 | 171.16 | 171.16 | qfq | 74,837,544 | 12,779,175,470 | -4.11% |
| 2026-06-26 | 182.00 | 182.30 | 171.69 | 178.50 | 178.50 | qfq | 71,476,966 | 12,697,757,490 | -4.65% |
| 2026-06-25 | 179.90 | 188.00 | 175.18 | 187.20 | 187.20 | qfq | 71,549,893 | 13,180,267,699 | 5.58% |
| 2026-06-24 | 167.90 | 179.38 | 167.00 | 177.30 | 177.30 | qfq | 77,821,650 | 13,596,962,090 | 5.62% |
| 2026-06-23 | 179.00 | 180.00 | 166.53 | 167.87 | 167.87 | qfq | 99,823,757 | 17,118,007,294 | -9.01% |
| 2026-06-22 | 186.60 | 191.88 | 177.54 | 184.50 | 184.50 | qfq | 94,529,355 | 17,421,782,487 | 0.34% |
| 2026-06-18 | 178.50 | 187.35 | 176.73 | 183.87 | 183.87 | qfq | 79,876,982 | 14,605,138,345 | 2.06% |
| 2026-06-17 | 180.00 | 191.00 | 176.00 | 180.15 | 180.15 | qfq | 115,560,830 | 21,243,646,919 | 0.42% |
| 2026-06-16 | 176.00 | 183.05 | 174.80 | 179.40 | 179.40 | qfq | 91,898,441 | 16,561,268,212 | 7.81% |
| 2026-06-15 | 159.11 | 166.41 | 153.55 | 166.41 | 166.41 | qfq | 54,034,567 | 8,757,312,454 | 10.00% |
| 2026-06-12 | 155.98 | 162.62 | 150.11 | 151.28 | 151.28 | qfq | 96,370,472 | 14,973,724,300 | 1.04% |
| 2026-06-11 | 146.95 | 153.50 | 143.11 | 149.73 | 149.73 | qfq | 84,004,127 | 12,528,374,779 | 1.93% |
| 2026-06-10 | 147.00 | 154.50 | 144.64 | 146.90 | 146.90 | qfq | 95,919,448 | 14,262,260,188 | -0.39% |
| 2026-06-09 | 138.99 | 147.47 | 136.86 | 147.47 | 147.47 | qfq | 69,298,936 | 9,897,529,100 | 10.00% |
| 2026-06-08 | 126.00 | 140.36 | 126.00 | 134.06 | 134.06 | qfq | 75,756,145 | 10,152,251,582 | -2.40% |
| 2026-06-05 | 140.00 | 145.16 | 136.38 | 137.36 | 137.36 | qfq | 72,627,828 | 10,128,513,370 | -4.58% |
| 2026-06-04 | 137.00 | 147.80 | 135.11 | 143.96 | 143.16 | qfq | 85,014,382 | 11,982,276,445 | 2.03% |
| 2026-06-03 | 137.80 | 147.49 | 135.02 | 141.09 | 140.31 | qfq | 109,730,024 | 15,462,433,779 | 0.01% |
| 2026-06-02 | 133.21 | 144.33 | 128.67 | 141.07 | 140.29 | qfq | 108,331,795 | 14,742,603,927 | 4.01% |
| 2026-06-01 | 140.62 | 147.90 | 132.30 | 135.63 | 134.88 | qfq | 115,518,912 | 16,026,839,307 | -3.55% |
| 2026-05-29 | 135.64 | 145.55 | 133.88 | 140.62 | 139.84 | qfq | 100,840,530 | 14,185,705,002 | 3.67% |
| 2026-05-28 | 132.77 | 137.70 | 125.51 | 135.64 | 134.89 | qfq | 102,669,361 | 13,526,819,364 | 2.94% |
| 2026-05-27 | 133.00 | 140.00 | 128.99 | 131.76 | 131.03 | qfq | 110,299,850 | 14,801,551,765 | 2.80% |
| 2026-05-26 | 115.68 | 128.17 | 115.60 | 128.17 | 127.46 | qfq | 78,178,524 | 9,618,405,872 | 10.00% |
| 2026-05-25 | 114.00 | 117.81 | 110.35 | 116.52 | 115.87 | qfq | 79,441,086 | 9,102,370,340 | 7.88% |
| 2026-05-22 | 102.10 | 108.01 | 102.00 | 108.01 | 107.41 | qfq | 66,889,947 | 7,105,588,845 | 10.00% |
| 2026-05-21 | 102.15 | 107.50 | 97.66 | 98.19 | 97.64 | qfq | 72,670,693 | 7,444,835,944 | -2.36% |
| 2026-05-20 | 99.51 | 102.37 | 97.97 | 100.56 | 100.00 | qfq | 52,046,429 | 5,182,057,884 | -0.22% |
| 2026-05-19 | 97.85 | 101.87 | 94.02 | 100.78 | 100.22 | qfq | 81,149,019 | 7,982,985,603 | 1.85% |
| 2026-05-18 | 90.23 | 98.95 | 90.23 | 98.95 | 98.40 | qfq | 75,325,987 | 7,271,190,188 | 10.01% |
| 2026-05-15 | 93.38 | 93.84 | 87.65 | 89.95 | 89.45 | qfq | 59,825,100 | 5,401,573,089 | -3.61% |
| 2026-05-14 | 98.11 | 100.50 | 93.10 | 93.32 | 92.80 | qfq | 93,458,994 | 8,976,456,937 | -0.91% |
| 2026-05-13 | 85.02 | 94.18 | 85.02 | 94.18 | 93.66 | qfq | 71,590,997 | 6,577,327,288 | 10.00% |
| 2026-05-12 | 83.70 | 86.33 | 82.50 | 85.62 | 85.14 | qfq | 50,873,633 | 4,297,226,320 | 2.34% |
| 2026-05-11 | 82.62 | 84.28 | 81.00 | 83.66 | 83.20 | qfq | 48,048,727 | 3,976,842,536 | 2.02% |
| 2026-05-08 | 80.53 | 84.15 | 80.10 | 82.00 | 81.54 | qfq | 38,032,234 | 3,125,385,040 | 0.00% |
| 2026-05-07 | 82.42 | 83.00 | 80.00 | 82.00 | 81.54 | qfq | 45,102,107 | 3,697,259,651 | 1.47% |
| 2026-05-06 | 78.80 | 82.77 | 78.80 | 80.81 | 80.36 | qfq | 60,316,719 | 4,912,337,177 | 5.62% |
| 2026-04-30 | 79.00 | 80.45 | 76.32 | 76.51 | 76.08 | qfq | 46,891,324 | 3,635,144,425 | -1.91% |
| 2026-04-29 | 76.66 | 80.87 | 75.98 | 78.00 | 77.57 | qfq | 73,641,023 | 5,810,891,333 | 1.80% |
| 2026-04-28 | 77.34 | 78.10 | 74.09 | 76.62 | 76.19 | qfq | 62,563,826 | 4,759,135,839 | -0.07% |
| 2026-04-27 | 74.00 | 77.63 | 74.00 | 76.67 | 76.24 | qfq | 55,787,247 | 4,246,757,302 | 5.56% |
| 2026-04-24 | 74.20 | 75.70 | 71.55 | 72.63 | 72.23 | qfq | 57,444,807 | 4,199,342,894 | -3.10% |
| 2026-04-23 | 76.01 | 78.50 | 73.51 | 74.95 | 74.53 | qfq | 72,571,409 | 5,491,857,215 | -1.38% |
| 2026-04-22 | 72.54 | 76.44 | 72.00 | 76.00 | 75.58 | qfq | 67,866,718 | 5,039,233,897 | 4.76% |
| 2026-04-21 | 69.51 | 74.00 | 69.07 | 72.55 | 72.15 | qfq | 73,539,065 | 5,327,137,233 | 3.94% |
| 2026-04-20 | 69.28 | 71.49 | 68.74 | 69.80 | 69.41 | qfq | 56,412,671 | 3,954,820,974 | 0.79% |
| 2026-04-17 | 67.05 | 70.37 | 66.70 | 69.25 | 68.87 | qfq | 56,873,953 | 3,920,315,679 | 2.50% |
| 2026-04-16 | 67.32 | 68.14 | 66.01 | 67.56 | 67.18 | qfq | 53,024,975 | 3,563,637,405 | 0.99% |
| 2026-04-15 | 68.50 | 71.00 | 66.54 | 66.90 | 66.53 | qfq | 93,083,026 | 6,373,923,110 | 0.12% |
| 2026-04-14 | 64.50 | 67.66 | 63.28 | 66.82 | 66.45 | qfq | 79,965,981 | 5,305,592,508 | 5.28% |
| 2026-04-13 | 60.36 | 64.50 | 60.28 | 63.47 | 63.12 | qfq | 66,870,128 | 4,202,613,832 | 3.69% |
| 2026-04-10 | 60.14 | 62.26 | 59.20 | 61.21 | 60.87 | qfq | 60,288,992 | 3,681,008,505 | 3.40% |
| 2026-04-09 | 57.81 | 59.75 | 57.53 | 59.20 | 58.87 | qfq | 41,917,307 | 2,478,621,390 | 0.37% |
| 2026-04-08 | 57.00 | 59.11 | 56.68 | 58.98 | 58.65 | qfq | 68,697,521 | 3,980,400,742 | 6.85% |
| 2026-04-07 | 53.36 | 55.99 | 53.00 | 55.20 | 54.89 | qfq | 59,448,886 | 3,267,299,117 | 5.14% |
| 2026-04-03 | 52.04 | 53.30 | 52.03 | 52.50 | 52.21 | qfq | 39,417,947 | 2,080,292,002 | 1.69% |
| 2026-04-02 | 54.14 | 54.49 | 51.20 | 51.63 | 51.34 | qfq | 62,601,269 | 3,281,527,282 | -6.30% |
| 2026-04-01 | 55.55 | 55.98 | 54.55 | 55.10 | 54.79 | qfq | 33,170,513 | 1,827,210,494 | 1.72% |
| 2026-03-31 | 54.60 | 55.60 | 53.41 | 54.17 | 53.87 | qfq | 32,352,426 | 1,760,454,616 | -1.69% |
| 2026-03-30 | 53.45 | 55.33 | 53.01 | 55.10 | 54.79 | qfq | 30,947,391 | 1,685,026,105 | 0.64% |
| 2026-03-27 | 54.66 | 55.66 | 53.58 | 54.75 | 54.45 | qfq | 37,363,936 | 2,040,239,610 | -1.19% |
| 2026-03-26 | 57.88 | 57.99 | 55.20 | 55.41 | 55.10 | qfq | 47,562,699 | 2,680,013,220 | -4.13% |
| 2026-03-25 | 57.65 | 58.80 | 57.00 | 57.80 | 57.48 | qfq | 41,720,813 | 2,419,939,681 | 1.62% |
| 2026-03-24 | 56.80 | 56.99 | 55.06 | 56.88 | 56.56 | qfq | 40,795,888 | 2,289,068,266 | 1.84% |
| 2026-03-23 | 58.40 | 58.82 | 55.39 | 55.85 | 55.54 | qfq | 61,381,712 | 3,480,312,619 | -7.26% |
| 2026-03-20 | 61.00 | 63.20 | 60.20 | 60.22 | 59.89 | qfq | 52,757,644 | 3,258,229,455 | -0.63% |
| 2026-03-19 | 62.00 | 62.36 | 60.30 | 60.60 | 60.26 | qfq | 41,592,929 | 2,545,899,849 | -4.57% |
| 2026-03-18 | 62.23 | 64.28 | 61.72 | 63.50 | 63.15 | qfq | 44,108,275 | 2,772,130,732 | 2.62% |
| 2026-03-17 | 65.90 | 66.37 | 61.80 | 61.88 | 61.54 | qfq | 48,135,677 | 3,071,697,377 | -3.90% |
| 2026-03-16 | 63.75 | 64.91 | 61.73 | 64.39 | 64.03 | qfq | 46,763,473 | 2,956,824,397 | 1.50% |
| 2026-03-13 | 61.79 | 64.68 | 61.77 | 63.44 | 63.09 | qfq | 44,342,091 | 2,804,699,593 | 1.08% |
| 2026-03-12 | 63.06 | 65.86 | 61.78 | 62.76 | 62.41 | qfq | 38,460,714 | 2,440,487,050 | -1.17% |
| 2026-03-11 | 65.00 | 65.82 | 63.15 | 63.50 | 63.15 | qfq | 40,965,270 | 2,634,908,904 | -1.41% |
| 2026-03-10 | 62.40 | 64.49 | 62.36 | 64.41 | 64.05 | qfq | 54,101,852 | 3,434,255,044 | 5.73% |
| 2026-03-09 | 61.38 | 61.72 | 58.07 | 60.92 | 60.58 | qfq | 56,177,166 | 3,349,337,782 | -4.81% |
| 2026-03-06 | 65.50 | 65.99 | 63.28 | 64.00 | 63.64 | qfq | 39,454,659 | 2,541,391,916 | -3.00% |
| 2026-03-05 | 67.35 | 69.23 | 65.18 | 65.98 | 65.61 | qfq | 50,686,208 | 3,402,223,631 | 0.17% |
| 2026-03-04 | 66.63 | 68.16 | 65.10 | 65.87 | 65.50 | qfq | 43,200,766 | 2,867,830,051 | -2.62% |
| 2026-03-03 | 71.40 | 72.60 | 67.50 | 67.64 | 67.26 | qfq | 65,659,218 | 4,605,533,887 | -1.18% |
| 2026-03-02 | 67.02 | 69.18 | 67.02 | 68.45 | 68.07 | qfq | 38,632,791 | 2,641,410,293 | -0.95% |
| 2026-02-27 | 70.50 | 72.00 | 68.90 | 69.11 | 68.73 | qfq | 50,440,049 | 3,522,573,213 | -5.33% |
| 2026-02-26 | 69.31 | 74.50 | 67.83 | 73.00 | 72.59 | qfq | 74,763,885 | 5,394,077,870 | 5.49% |
| 2026-02-25 | 67.90 | 69.68 | 67.05 | 69.20 | 68.82 | qfq | 43,025,664 | 2,946,785,431 | 2.32% |
| 2026-02-24 | 65.55 | 68.38 | 65.11 | 67.63 | 67.25 | qfq | 47,033,699 | 3,174,232,789 | 5.26% |
| 2026-02-13 | 65.01 | 65.82 | 64.09 | 64.25 | 63.89 | qfq | 31,544,438 | 2,041,906,010 | -2.39% |
| 2026-02-12 | 67.23 | 67.23 | 64.51 | 65.82 | 65.45 | qfq | 38,136,977 | 2,502,383,171 | -2.08% |
| 2026-02-11 | 66.01 | 70.00 | 66.01 | 67.22 | 66.85 | qfq | 54,974,279 | 3,760,312,401 | 2.55% |
| 2026-02-10 | 64.98 | 66.88 | 64.50 | 65.55 | 65.19 | qfq | 35,006,223 | 2,306,853,298 | 1.02% |
| 2026-02-09 | 64.50 | 65.75 | 64.04 | 64.89 | 64.53 | qfq | 37,700,653 | 2,442,802,405 | 2.93% |
| 2026-02-06 | 62.76 | 65.21 | 61.10 | 63.04 | 62.69 | qfq | 40,191,958 | 2,544,162,808 | -0.69% |
| 2026-02-05 | 63.60 | 64.29 | 63.06 | 63.48 | 63.13 | qfq | 21,371,192 | 1,360,020,667 | -1.37% |
| 2026-02-04 | 64.52 | 65.09 | 62.50 | 64.36 | 64.00 | qfq | 35,442,162 | 2,256,788,007 | -2.28% |
| 2026-02-03 | 67.67 | 67.84 | 63.38 | 65.86 | 65.49 | qfq | 48,163,961 | 3,145,879,247 | -1.50% |
| 2026-02-02 | 68.26 | 69.70 | 66.60 | 66.86 | 66.49 | qfq | 31,072,893 | 2,114,154,248 | -3.03% |
| 2026-01-30 | 66.63 | 70.45 | 65.41 | 68.95 | 68.57 | qfq | 48,396,640 | 3,293,420,381 | -0.65% |
| 2026-01-29 | 74.11 | 74.93 | 68.93 | 69.40 | 69.01 | qfq | 50,927,402 | 3,625,169,385 | -6.87% |
| 2026-01-28 | 73.28 | 75.74 | 72.76 | 74.52 | 74.11 | qfq | 48,603,588 | 3,610,445,415 | 2.38% |
| 2026-01-27 | 70.25 | 73.80 | 68.57 | 72.79 | 72.39 | qfq | 46,011,976 | 3,304,279,241 | 3.28% |
| 2026-01-26 | 70.70 | 71.73 | 70.01 | 70.48 | 70.09 | qfq | 35,603,565 | 2,519,969,081 | -0.37% |
| 2026-01-23 | 75.10 | 75.10 | 70.30 | 70.74 | 70.35 | qfq | 50,845,597 | 3,636,879,721 | -4.53% |
| 2026-01-22 | 72.12 | 74.50 | 71.07 | 74.10 | 73.69 | qfq | 67,419,418 | 4,920,995,482 | 7.03% |
| 2026-01-21 | 67.50 | 70.29 | 67.17 | 69.23 | 68.85 | qfq | 41,985,034 | 2,912,018,490 | 1.81% |
| 2026-01-20 | 70.00 | 70.10 | 67.02 | 68.00 | 67.62 | qfq | 38,879,091 | 2,653,857,318 | -2.86% |
| 2026-01-19 | 67.67 | 70.95 | 66.78 | 70.00 | 69.61 | qfq | 41,014,985 | 2,835,526,825 | 1.49% |
| 2026-01-16 | 69.01 | 70.84 | 67.73 | 68.97 | 68.59 | qfq | 44,180,072 | 3,052,778,200 | 0.92% |
| 2026-01-15 | 66.02 | 68.54 | 65.88 | 68.34 | 67.96 | qfq | 39,336,145 | 2,666,469,642 | 2.24% |
| 2026-01-14 | 66.56 | 67.92 | 65.65 | 66.84 | 66.47 | qfq | 40,115,789 | 2,676,748,793 | 1.27% |
| 2026-01-13 | 67.96 | 69.13 | 65.19 | 66.00 | 65.63 | qfq | 48,839,737 | 3,259,842,896 | -3.04% |
| 2026-01-12 | 69.40 | 69.52 | 66.90 | 68.07 | 67.69 | qfq | 55,908,873 | 3,791,689,635 | -3.61% |
| 2026-01-09 | 70.00 | 71.41 | 67.92 | 70.62 | 70.23 | qfq | 43,021,249 | 3,002,134,530 | -1.15% |
| 2026-01-08 | 72.30 | 75.80 | 70.50 | 71.44 | 71.04 | qfq | 42,676,820 | 3,115,706,682 | -1.33% |
| 2026-01-07 | 71.01 | 74.47 | 69.42 | 72.40 | 72.00 | qfq | 45,782,415 | 3,293,527,238 | 0.49% |
| 2026-01-06 | 72.70 | 74.58 | 71.03 | 72.05 | 71.65 | qfq | 41,165,858 | 2,978,681,985 | -1.64% |
| 2026-01-05 | 73.50 | 73.86 | 70.95 | 73.25 | 72.84 | qfq | 43,950,266 | 3,180,764,106 | 2.58% |
| 2025-12-31 | 71.59 | 73.39 | 70.23 | 71.41 | 71.01 | qfq | 30,841,789 | 2,210,076,754 | 0.92% |
| 2025-12-30 | 72.44 | 73.40 | 70.59 | 70.76 | 70.37 | qfq | 39,213,060 | 2,807,715,701 | -3.33% |
| 2025-12-29 | 74.56 | 75.40 | 71.18 | 73.20 | 72.79 | qfq | 48,966,572 | 3,568,117,199 | -1.74% |
| 2025-12-26 | 70.68 | 74.80 | 69.18 | 74.50 | 74.09 | qfq | 56,182,737 | 4,045,242,371 | 5.40% |
| 2025-12-25 | 73.00 | 73.00 | 68.98 | 70.68 | 70.29 | qfq | 52,615,947 | 3,711,218,332 | -2.64% |
| 2025-12-24 | 66.73 | 72.60 | 64.88 | 72.60 | 72.20 | qfq | 51,827,540 | 3,598,557,573 | 10.00% |
| 2025-12-23 | 65.58 | 67.17 | 65.09 | 66.00 | 65.63 | qfq | 35,784,877 | 2,360,381,369 | 0.66% |
| 2025-12-22 | 61.00 | 66.06 | 60.99 | 65.57 | 65.21 | qfq | 51,016,638 | 3,268,857,490 | 8.51% |
| 2025-12-19 | 62.06 | 62.24 | 59.61 | 60.43 | 60.09 | qfq | 27,294,849 | 1,653,437,500 | -1.26% |
| 2025-12-18 | 63.30 | 63.70 | 61.15 | 61.20 | 60.86 | qfq | 36,675,734 | 2,273,991,701 | -5.83% |
| 2025-12-17 | 61.51 | 65.00 | 60.90 | 64.99 | 64.63 | qfq | 48,670,132 | 3,080,999,220 | 5.66% |
| 2025-12-16 | 58.88 | 62.88 | 58.63 | 61.51 | 61.17 | qfq | 53,627,939 | 3,286,101,293 | 4.04% |
| 2025-12-15 | 59.17 | 61.00 | 58.90 | 59.12 | 58.79 | qfq | 23,906,840 | 1,425,818,046 | -3.08% |
| 2025-12-12 | 61.31 | 61.61 | 58.35 | 61.00 | 60.66 | qfq | 40,155,171 | 2,412,501,769 | -1.47% |
| 2025-12-11 | 61.91 | 63.81 | 60.83 | 61.91 | 61.57 | qfq | 35,710,524 | 2,229,719,932 | 0.02% |
| 2025-12-10 | 63.18 | 63.50 | 59.72 | 61.90 | 61.56 | qfq | 39,548,109 | 2,418,433,109 | -3.08% |
| 2025-12-09 | 59.78 | 65.01 | 59.49 | 63.87 | 63.52 | qfq | 59,770,032 | 3,753,244,157 | 7.43% |
| 2025-12-08 | 57.05 | 60.76 | 56.98 | 59.45 | 59.12 | qfq | 45,091,410 | 2,675,176,446 | 3.82% |
| 2025-12-05 | 57.10 | 57.84 | 55.40 | 57.26 | 56.94 | qfq | 26,625,045 | 1,510,553,465 | 0.10% |
| 2025-12-04 | 57.56 | 58.31 | 55.64 | 57.20 | 56.88 | qfq | 32,636,810 | 1,856,563,473 | -1.24% |
| 2025-12-03 | 58.90 | 60.15 | 57.66 | 57.92 | 57.60 | qfq | 26,085,855 | 1,533,440,491 | -1.45% |
| 2025-12-02 | 58.80 | 60.25 | 57.93 | 58.77 | 58.44 | qfq | 29,932,135 | 1,766,208,898 | -0.03% |
| 2025-12-01 | 57.74 | 59.38 | 55.85 | 58.79 | 58.46 | qfq | 36,773,527 | 2,136,853,093 | 1.92% |
| 2025-11-28 | 57.39 | 58.90 | 57.00 | 57.68 | 57.36 | qfq | 26,416,215 | 1,528,986,013 | -0.29% |
| 2025-11-27 | 57.50 | 61.50 | 57.30 | 57.85 | 57.53 | qfq | 50,311,172 | 2,999,207,155 | 1.14% |
| 2025-11-26 | 54.40 | 58.20 | 54.17 | 57.20 | 56.88 | qfq | 50,160,233 | 2,859,530,664 | 3.36% |
| 2025-11-25 | 53.28 | 57.10 | 53.28 | 55.34 | 55.03 | qfq | 47,711,062 | 2,656,066,256 | 5.07% |
| 2025-11-24 | 53.27 | 54.24 | 51.70 | 52.67 | 52.38 | qfq | 31,446,500 | 1,659,873,649 | -0.83% |
| 2025-11-21 | 54.19 | 55.20 | 53.01 | 53.11 | 52.81 | qfq | 30,642,867 | 1,650,297,910 | -5.08% |
| 2025-11-20 | 57.99 | 58.20 | 55.72 | 55.95 | 55.64 | qfq | 31,629,906 | 1,785,814,712 | 0.27% |
| 2025-11-19 | 56.02 | 56.64 | 55.09 | 55.80 | 55.49 | qfq | 23,113,046 | 1,293,306,197 | -0.80% |
| 2025-11-18 | 56.20 | 57.98 | 55.62 | 56.25 | 55.94 | qfq | 29,798,101 | 1,686,152,262 | -0.79% |
| 2025-11-17 | 57.28 | 58.75 | 56.07 | 56.70 | 56.38 | qfq | 29,549,802 | 1,688,779,419 | -0.21% |
| 2025-11-14 | 56.88 | 57.80 | 56.19 | 56.82 | 56.50 | qfq | 25,595,978 | 1,461,201,663 | -2.67% |
| 2025-11-13 | 58.00 | 59.17 | 56.88 | 58.38 | 58.06 | qfq | 31,032,935 | 1,802,667,602 | 0.90% |
| 2025-11-12 | 57.52 | 58.87 | 56.88 | 57.86 | 57.54 | qfq | 41,193,284 | 2,375,341,525 | -1.35% |
| 2025-11-11 | 60.86 | 60.88 | 58.05 | 58.65 | 58.32 | qfq | 37,674,298 | 2,225,890,197 | -2.23% |
| 2025-11-10 | 62.55 | 63.55 | 57.50 | 59.99 | 59.66 | qfq | 68,618,036 | 4,097,488,419 | -4.09% |
| 2025-11-07 | 63.60 | 63.85 | 61.17 | 62.55 | 62.20 | qfq | 32,651,912 | 2,042,842,942 | -2.87% |
| 2025-11-06 | 64.18 | 64.76 | 61.77 | 64.40 | 64.04 | qfq | 43,451,158 | 2,760,908,839 | 1.77% |
| 2025-11-05 | 60.91 | 63.85 | 60.12 | 63.28 | 62.93 | qfq | 34,552,058 | 2,137,163,683 | 0.32% |
| 2025-11-04 | 61.72 | 65.45 | 61.72 | 63.08 | 62.73 | qfq | 50,331,521 | 3,215,755,867 | -0.94% |
| 2025-11-03 | 63.34 | 64.27 | 61.50 | 63.68 | 63.33 | qfq | 49,331,551 | 3,100,463,023 | -0.96% |
| 2025-10-31 | 69.90 | 70.50 | 63.80 | 64.30 | 63.94 | qfq | 60,475,705 | 3,969,174,098 | -7.48% |
| 2025-10-30 | 69.35 | 71.99 | 67.00 | 69.50 | 69.11 | qfq | 56,907,206 | 3,961,205,800 | 0.26% |
| 2025-10-29 | 69.21 | 71.46 | 67.90 | 69.32 | 68.93 | qfq | 59,792,270 | 4,154,164,665 | 2.86% |
| 2025-10-28 | 64.05 | 69.73 | 64.00 | 67.39 | 67.02 | qfq | 73,538,891 | 4,908,332,140 | 4.72% |
| 2025-10-27 | 59.61 | 64.35 | 59.08 | 64.35 | 63.99 | qfq | 72,686,258 | 4,544,571,574 | 10.00% |
| 2025-10-24 | 58.90 | 59.37 | 54.71 | 58.50 | 58.17 | qfq | 60,249,935 | 3,457,852,297 | 5.03% |
| 2025-10-23 | 57.95 | 58.98 | 55.08 | 55.70 | 55.39 | qfq | 31,220,267 | 1,753,384,677 | -4.87% |
| 2025-10-22 | 57.02 | 60.66 | 57.02 | 58.55 | 58.22 | qfq | 37,400,779 | 2,212,559,595 | -0.80% |
| 2025-10-21 | 54.72 | 59.71 | 54.11 | 59.02 | 58.69 | qfq | 50,193,872 | 2,881,440,295 | 7.86% |
| 2025-10-20 | 55.00 | 57.00 | 54.04 | 54.72 | 54.42 | qfq | 44,144,232 | 2,448,230,192 | 0.79% |
| 2025-10-17 | 60.00 | 60.20 | 54.29 | 54.29 | 53.99 | qfq | 55,660,887 | 3,095,167,844 | -10.00% |
| 2025-10-16 | 61.50 | 62.59 | 60.16 | 60.32 | 59.98 | qfq | 45,654,118 | 2,786,323,200 | -2.80% |
| 2025-10-15 | 55.60 | 62.06 | 54.81 | 62.06 | 61.72 | qfq | 57,754,703 | 3,402,201,418 | 10.00% |
| 2025-10-14 | 59.80 | 61.72 | 55.82 | 56.42 | 56.11 | qfq | 60,079,775 | 3,496,756,519 | -2.12% |
| 2025-10-13 | 53.19 | 60.18 | 53.19 | 57.64 | 57.32 | qfq | 54,594,475 | 3,133,768,690 | 2.34% |
| 2025-10-10 | 55.80 | 58.90 | 54.65 | 56.32 | 56.01 | qfq | 58,768,580 | 3,353,960,924 | 1.37% |
| 2025-10-09 | 54.50 | 57.03 | 54.30 | 55.56 | 55.25 | qfq | 44,501,361 | 2,493,068,275 | 2.85% |
| 2025-09-30 | 55.00 | 55.45 | 53.31 | 54.02 | 53.72 | qfq | 33,628,941 | 1,817,688,626 | -1.48% |
| 2025-09-29 | 52.51 | 54.83 | 52.51 | 54.83 | 54.53 | qfq | 33,994,767 | 1,836,797,136 | 3.45% |
| 2025-09-26 | 56.31 | 56.68 | 52.98 | 53.00 | 52.71 | qfq | 43,039,716 | 2,333,390,881 | -5.89% |
| 2025-09-25 | 55.29 | 58.18 | 54.80 | 56.32 | 56.01 | qfq | 46,672,251 | 2,647,048,404 | 0.04% |
| 2025-09-24 | 56.40 | 58.00 | 54.98 | 56.30 | 55.59 | qfq | 49,404,832 | 2,765,242,595 | -3.97% |
| 2025-09-23 | 62.32 | 62.68 | 56.40 | 58.63 | 57.89 | qfq | 59,555,871 | 3,525,682,945 | -1.46% |
| 2025-09-22 | 56.38 | 59.95 | 55.23 | 59.50 | 58.75 | qfq | 52,831,420 | 3,085,644,920 | 6.25% |
| 2025-09-19 | 57.20 | 57.68 | 55.40 | 56.00 | 55.29 | qfq | 40,139,645 | 2,266,924,284 | -0.69% |
| 2025-09-18 | 53.55 | 58.01 | 53.08 | 56.39 | 55.68 | qfq | 68,554,227 | 3,801,654,914 | 5.40% |
| 2025-09-17 | 53.81 | 54.88 | 52.00 | 53.50 | 52.82 | qfq | 38,917,081 | 2,072,433,374 | -1.35% |
| 2025-09-16 | 53.73 | 56.20 | 53.45 | 54.23 | 53.55 | qfq | 48,471,772 | 2,652,818,060 | 0.87% |
| 2025-09-15 | 51.50 | 54.90 | 51.07 | 53.76 | 53.08 | qfq | 50,630,565 | 2,701,264,648 | 1.17% |
| 2025-09-12 | 52.38 | 54.26 | 51.91 | 53.14 | 52.47 | qfq | 73,359,137 | 3,874,557,581 | 0.70% |
| 2025-09-11 | 49.20 | 52.77 | 49.20 | 52.77 | 52.10 | qfq | 56,974,668 | 2,941,950,766 | 10.01% |
| 2025-09-10 | 47.50 | 49.43 | 46.54 | 47.97 | 47.36 | qfq | 61,808,778 | 2,967,504,098 | 4.56% |
| 2025-09-09 | 45.80 | 47.05 | 45.11 | 45.88 | 45.30 | qfq | 36,551,995 | 1,681,369,034 | -1.44% |
| 2025-09-08 | 48.53 | 49.90 | 45.55 | 46.55 | 45.96 | qfq | 59,454,333 | 2,785,158,288 | -4.08% |
| 2025-09-05 | 46.37 | 49.01 | 45.55 | 48.53 | 47.92 | qfq | 56,982,158 | 2,693,037,479 | 4.66% |
| 2025-09-04 | 51.01 | 52.78 | 45.89 | 46.37 | 45.78 | qfq | 71,991,107 | 3,444,200,258 | -9.06% |
| 2025-09-03 | 49.71 | 51.58 | 48.65 | 50.99 | 50.35 | qfq | 37,729,814 | 1,889,066,638 | 3.01% |
| 2025-09-02 | 54.33 | 55.07 | 49.38 | 49.50 | 48.88 | qfq | 60,759,820 | 3,132,275,860 | -9.79% |
| 2025-09-01 | 52.48 | 54.95 | 52.30 | 54.87 | 54.18 | qfq | 42,022,429 | 2,252,902,096 | 3.04% |
| 2025-08-29 | 52.16 | 53.86 | 50.97 | 53.25 | 52.58 | qfq | 37,485,802 | 1,959,156,860 | 1.43% |
| 2025-08-28 | 48.40 | 52.78 | 47.61 | 52.50 | 51.84 | qfq | 52,017,158 | 2,604,325,482 | 8.63% |
| 2025-08-27 | 48.36 | 50.65 | 47.88 | 48.33 | 47.72 | qfq | 44,847,875 | 2,212,927,846 | -0.17% |
| 2025-08-26 | 49.50 | 50.50 | 48.00 | 48.41 | 47.80 | qfq | 42,053,144 | 2,058,701,974 | -2.93% |
| 2025-08-25 | 48.00 | 50.02 | 47.37 | 49.87 | 49.24 | qfq | 54,376,711 | 2,650,406,222 | 4.75% |
| 2025-08-22 | 43.74 | 48.44 | 43.74 | 47.61 | 47.01 | qfq | 55,736,283 | 2,620,251,042 | 7.11% |
| 2025-08-21 | 44.94 | 45.20 | 43.33 | 44.45 | 43.89 | qfq | 37,492,046 | 1,663,380,986 | 0.07% |
| 2025-08-20 | 43.61 | 44.63 | 41.76 | 44.42 | 43.86 | qfq | 43,544,729 | 1,895,819,850 | -0.52% |
| 2025-08-19 | 44.69 | 46.10 | 43.89 | 44.65 | 44.09 | qfq | 44,901,124 | 2,009,974,277 | -0.09% |
| 2025-08-18 | 45.65 | 46.03 | 44.25 | 44.69 | 44.13 | qfq | 80,591,311 | 3,645,198,323 | -0.31% |
| 2025-08-15 | 40.50 | 44.83 | 40.40 | 44.83 | 44.26 | qfq | 76,578,149 | 3,314,977,631 | 10.01% |
| 2025-08-14 | 41.70 | 41.73 | 40.29 | 40.75 | 40.24 | qfq | 49,007,885 | 2,007,858,401 | -4.39% |
| 2025-08-13 | 40.28 | 42.87 | 40.12 | 42.62 | 42.08 | qfq | 67,477,179 | 2,818,096,790 | 6.02% |
| 2025-08-12 | 39.88 | 40.75 | 39.82 | 40.20 | 39.69 | qfq | 31,856,461 | 1,280,318,794 | 0.30% |
| 2025-08-11 | 39.93 | 40.72 | 39.81 | 40.08 | 39.57 | qfq | 33,062,788 | 1,331,965,253 | 0.65% |
| 2025-08-08 | 39.68 | 40.32 | 39.24 | 39.82 | 39.32 | qfq | 27,955,391 | 1,113,827,303 | 0.23% |
| 2025-08-07 | 40.27 | 40.95 | 39.06 | 39.73 | 39.23 | qfq | 35,299,230 | 1,402,090,940 | -1.46% |
| 2025-08-06 | 40.30 | 41.80 | 39.98 | 40.32 | 39.81 | qfq | 42,021,749 | 1,705,937,141 | -0.32% |
| 2025-08-05 | 41.90 | 41.96 | 40.19 | 40.45 | 39.94 | qfq | 41,381,305 | 1,686,660,486 | -1.61% |
| 2025-08-04 | 40.00 | 41.28 | 39.42 | 41.11 | 40.59 | qfq | 40,215,463 | 1,632,134,031 | 0.27% |
| 2025-08-01 | 41.95 | 42.65 | 39.94 | 41.00 | 40.48 | qfq | 48,145,706 | 1,971,315,097 | -4.47% |
| 2025-07-31 | 41.98 | 43.63 | 41.98 | 42.92 | 42.38 | qfq | 45,227,497 | 1,944,263,916 | 3.80% |
| 2025-07-30 | 41.95 | 42.12 | 40.66 | 41.35 | 40.83 | qfq | 31,868,741 | 1,315,969,649 | -1.50% |
| 2025-07-29 | 41.00 | 42.20 | 40.46 | 41.98 | 41.45 | qfq | 41,943,100 | 1,733,838,589 | 1.67% |
| 2025-07-28 | 38.30 | 41.59 | 38.14 | 41.29 | 40.77 | qfq | 42,604,681 | 1,715,664,104 | 8.52% |
| 2025-07-25 | 38.50 | 38.95 | 37.50 | 38.05 | 37.57 | qfq | 22,968,893 | 873,848,884 | -2.06% |
| 2025-07-24 | 38.56 | 39.50 | 37.96 | 38.85 | 38.36 | qfq | 37,116,744 | 1,443,171,705 | 1.83% |
| 2025-07-23 | 38.45 | 38.45 | 37.23 | 38.15 | 37.67 | qfq | 29,929,029 | 1,127,905,153 | -0.81% |
| 2025-07-22 | 38.01 | 39.97 | 38.00 | 38.46 | 37.97 | qfq | 51,133,893 | 1,987,424,817 | 0.13% |
| 2025-07-21 | 36.51 | 38.99 | 36.22 | 38.41 | 37.93 | qfq | 58,261,091 | 2,187,416,758 | 5.23% |
| 2025-07-18 | 37.60 | 37.80 | 36.01 | 36.50 | 36.04 | qfq | 40,420,669 | 1,489,641,170 | -2.56% |
| 2025-07-17 | 34.65 | 37.65 | 34.61 | 37.46 | 36.99 | qfq | 57,781,395 | 2,113,436,423 | 7.34% |
| 2025-07-16 | 35.69 | 35.85 | 34.58 | 34.90 | 34.46 | qfq | 36,245,111 | 1,269,414,031 | -2.24% |
| 2025-07-15 | 34.55 | 35.89 | 34.31 | 35.70 | 35.25 | qfq | 66,461,617 | 2,350,371,005 | 8.48% |
| 2025-07-14 | 32.45 | 33.11 | 32.35 | 32.91 | 32.49 | qfq | 28,679,037 | 938,110,607 | 1.17% |
| 2025-07-11 | 33.80 | 33.90 | 32.46 | 32.53 | 32.12 | qfq | 39,846,806 | 1,311,579,265 | -4.74% |
| 2025-07-10 | 33.38 | 34.40 | 32.61 | 34.15 | 33.72 | qfq | 50,827,810 | 1,705,560,215 | 4.02% |
| 2025-07-09 | 33.00 | 33.47 | 32.42 | 32.83 | 32.42 | qfq | 44,052,566 | 1,451,355,515 | 2.43% |
| 2025-07-08 | 30.18 | 32.32 | 30.17 | 32.05 | 31.65 | qfq | 41,750,288 | 1,325,342,793 | 5.95% |
| 2025-07-07 | 30.75 | 31.87 | 30.15 | 30.25 | 29.87 | qfq | 33,787,480 | 1,037,664,043 | -2.42% |
| 2025-07-04 | 29.58 | 31.50 | 29.58 | 31.00 | 30.61 | qfq | 52,028,650 | 1,603,825,852 | 3.78% |
| 2025-07-03 | 28.68 | 29.95 | 28.67 | 29.87 | 29.49 | qfq | 31,244,592 | 922,789,894 | 3.04% |
| 2025-07-02 | 30.15 | 30.15 | 28.35 | 28.99 | 28.62 | qfq | 43,551,555 | 1,262,293,889 | -4.95% |
| 2025-07-01 | 30.00 | 30.54 | 29.67 | 30.50 | 30.12 | qfq | 23,555,624 | 708,630,079 | 1.16% |
| 2025-06-30 | 30.30 | 30.36 | 29.70 | 30.15 | 29.77 | qfq | 24,491,935 | 735,537,220 | 0.00% |
| 2025-06-27 | 29.48 | 30.29 | 29.40 | 30.15 | 29.77 | qfq | 24,218,109 | 727,181,672 | 2.20% |
| 2025-06-26 | 29.66 | 30.30 | 29.41 | 29.50 | 29.13 | qfq | 27,833,881 | 831,796,292 | 0.48% |
| 2025-06-25 | 29.04 | 29.46 | 28.83 | 29.36 | 28.99 | qfq | 24,016,681 | 699,981,684 | 1.66% |
| 2025-06-24 | 28.99 | 29.29 | 28.43 | 28.88 | 28.52 | qfq | 26,971,778 | 774,197,818 | 0.38% |
| 2025-06-23 | 28.68 | 29.50 | 28.31 | 28.77 | 28.41 | qfq | 27,669,427 | 796,573,404 | -0.45% |
| 2025-06-20 | 29.22 | 29.39 | 28.56 | 28.90 | 28.54 | qfq | 23,378,353 | 677,600,202 | -0.96% |
| 2025-06-19 | 29.80 | 30.05 | 29.03 | 29.18 | 28.81 | qfq | 27,108,197 | 799,289,018 | -1.92% |
| 2025-06-18 | 28.01 | 30.29 | 28.00 | 29.75 | 29.37 | qfq | 57,013,180 | 1,682,190,510 | 6.14% |
| 2025-06-17 | 28.80 | 28.80 | 27.89 | 28.03 | 27.68 | qfq | 17,807,549 | 502,921,587 | -1.99% |
| 2025-06-16 | 27.99 | 29.20 | 27.99 | 28.60 | 28.24 | qfq | 28,544,896 | 822,876,126 | 2.14% |
| 2025-06-13 | 28.04 | 28.70 | 27.88 | 28.00 | 27.65 | qfq | 19,360,452 | 546,136,840 | -0.53% |
| 2025-06-12 | 28.02 | 28.48 | 27.95 | 28.15 | 27.79 | qfq | 20,887,671 | 590,157,534 | 0.29% |
| 2025-06-11 | 27.14 | 28.78 | 27.14 | 28.07 | 27.72 | qfq | 31,613,924 | 891,131,781 | 3.39% |
| 2025-06-10 | 27.60 | 27.60 | 26.90 | 27.15 | 26.81 | qfq | 19,689,030 | 535,989,738 | -2.16% |
| 2025-06-09 | 28.20 | 28.40 | 27.66 | 27.75 | 27.40 | qfq | 21,458,260 | 598,756,948 | -1.77% |
| 2025-06-06 | 28.28 | 28.50 | 27.90 | 28.25 | 27.89 | qfq | 19,314,243 | 545,761,011 | -0.46% |
| 2025-06-05 | 27.16 | 28.85 | 26.96 | 28.38 | 28.02 | qfq | 40,129,895 | 1,124,686,143 | 3.96% |
| 2025-06-04 | 26.00 | 27.35 | 26.00 | 27.30 | 26.96 | qfq | 29,523,823 | 799,267,504 | 5.69% |
| 2025-06-03 | 26.20 | 26.36 | 25.81 | 25.83 | 25.50 | qfq | 14,716,185 | 383,356,886 | -1.41% |
| 2025-05-30 | 26.36 | 26.52 | 26.01 | 26.20 | 25.87 | qfq | 16,275,628 | 427,201,573 | -2.02% |
| 2025-05-29 | 26.20 | 27.23 | 26.20 | 26.74 | 26.40 | qfq | 27,918,841 | 751,400,194 | 3.89% |
| 2025-05-28 | 25.66 | 26.03 | 25.46 | 25.74 | 25.42 | qfq | 14,636,041 | 376,923,893 | 0.98% |
| 2025-05-27 | 26.22 | 26.25 | 25.09 | 25.49 | 25.17 | qfq | 23,145,241 | 589,167,137 | -3.19% |
| 2025-05-26 | 26.29 | 26.60 | 25.90 | 26.33 | 26.00 | qfq | 13,063,629 | 341,341,768 | 1.11% |
| 2025-05-23 | 26.43 | 26.51 | 25.86 | 26.04 | 25.71 | qfq | 15,557,500 | 406,824,201 | -3.95% |
| 2025-05-22 | 27.00 | 27.37 | 26.83 | 27.11 | 26.18 | qfq | 11,875,334 | 322,293,029 | -0.04% |
| 2025-05-21 | 26.76 | 27.19 | 26.54 | 27.12 | 26.19 | qfq | 16,426,939 | 441,797,919 | 0.78% |
| 2025-05-20 | 26.91 | 27.38 | 26.65 | 26.91 | 25.98 | qfq | 16,364,600 | 443,123,531 | 0.11% |
| 2025-05-19 | 27.32 | 27.33 | 26.52 | 26.88 | 25.95 | qfq | 19,633,632 | 527,928,948 | -1.61% |
| 2025-05-16 | 27.27 | 28.00 | 27.11 | 27.32 | 26.38 | qfq | 24,932,893 | 683,513,873 | -1.76% |
| 2025-05-15 | 27.64 | 28.41 | 27.10 | 27.81 | 26.85 | qfq | 39,553,013 | 1,102,099,513 | 0.11% |
| 2025-05-14 | 27.00 | 28.81 | 27.00 | 27.78 | 26.82 | qfq | 58,524,295 | 1,639,653,456 | 6.03% |
| 2025-05-13 | 26.49 | 27.25 | 26.14 | 26.20 | 25.30 | qfq | 37,280,874 | 994,732,367 | 0.46% |
| 2025-05-12 | 25.88 | 26.24 | 25.66 | 26.08 | 25.18 | qfq | 23,253,825 | 602,812,345 | 2.96% |
| 2025-05-09 | 26.08 | 26.10 | 25.18 | 25.33 | 24.46 | qfq | 21,693,231 | 552,159,476 | -3.14% |
| 2025-05-08 | 25.27 | 26.35 | 25.22 | 26.15 | 25.25 | qfq | 34,487,606 | 899,113,976 | 3.73% |
| 2025-05-07 | 25.77 | 25.86 | 25.08 | 25.21 | 24.34 | qfq | 25,122,619 | 639,481,351 | -0.90% |
| 2025-05-06 | 24.57 | 25.45 | 24.54 | 25.44 | 24.56 | qfq | 31,083,904 | 783,058,719 | 4.73% |
| 2025-04-30 | 24.26 | 24.33 | 23.88 | 24.29 | 23.45 | qfq | 18,519,267 | 447,415,990 | 0.75% |
| 2025-04-29 | 24.26 | 24.80 | 23.97 | 24.11 | 23.28 | qfq | 24,800,528 | 604,592,645 | 0.63% |
| 2025-04-28 | 23.62 | 24.12 | 23.60 | 23.96 | 23.13 | qfq | 16,433,484 | 393,116,253 | 0.84% |
| 2025-04-25 | 23.45 | 24.46 | 23.40 | 23.76 | 22.94 | qfq | 26,976,071 | 647,468,948 | 1.63% |
| 2025-04-24 | 23.79 | 23.94 | 23.32 | 23.38 | 22.57 | qfq | 11,335,720 | 266,977,110 | -1.76% |
| 2025-04-23 | 23.79 | 24.13 | 23.51 | 23.80 | 22.98 | qfq | 27,721,657 | 661,707,780 | 2.23% |
| 2025-04-22 | 23.40 | 23.65 | 23.02 | 23.28 | 22.48 | qfq | 17,390,268 | 405,926,200 | -0.30% |
| 2025-04-21 | 23.04 | 23.50 | 22.55 | 23.35 | 22.55 | qfq | 20,470,650 | 476,410,583 | 1.97% |
| 2025-04-18 | 22.50 | 22.99 | 22.49 | 22.90 | 22.11 | qfq | 17,841,089 | 406,528,873 | 2.28% |
| 2025-04-17 | 21.80 | 22.53 | 21.68 | 22.39 | 21.62 | qfq | 25,395,366 | 566,022,210 | 2.24% |
| 2025-04-16 | 22.56 | 22.77 | 21.55 | 21.90 | 21.14 | qfq | 39,688,021 | 871,707,085 | -4.20% |
| 2025-04-15 | 23.11 | 23.15 | 22.75 | 22.86 | 22.07 | qfq | 18,306,398 | 419,350,732 | -1.00% |
| 2025-04-14 | 23.98 | 24.09 | 22.91 | 23.09 | 22.29 | qfq | 34,144,001 | 797,556,995 | -1.03% |
| 2025-04-11 | 23.08 | 23.69 | 22.70 | 23.33 | 22.53 | qfq | 37,834,093 | 879,285,155 | 1.00% |
| 2025-04-10 | 23.50 | 24.05 | 22.80 | 23.10 | 22.30 | qfq | 66,030,571 | 1,550,839,060 | 5.67% |
| 2025-04-09 | 21.00 | 22.40 | 20.80 | 21.86 | 21.11 | qfq | 51,701,131 | 1,117,766,877 | 0.64% |
| 2025-04-08 | 24.00 | 24.00 | 21.27 | 21.72 | 20.97 | qfq | 77,029,711 | 1,683,716,071 | -8.08% |
| 2025-04-07 | 23.63 | 24.05 | 23.63 | 23.63 | 22.82 | qfq | 14,546,200 | 344,689,862 | -9.98% |
| 2025-04-03 | 26.88 | 27.26 | 25.93 | 26.25 | 25.35 | qfq | 37,514,404 | 989,070,423 | -5.30% |
| 2025-04-02 | 27.72 | 28.16 | 27.51 | 27.72 | 26.76 | qfq | 15,804,048 | 439,182,758 | -0.11% |
| 2025-04-01 | 27.50 | 28.34 | 27.33 | 27.75 | 26.79 | qfq | 24,757,572 | 688,657,263 | 1.98% |
| 2025-03-31 | 27.75 | 27.84 | 27.00 | 27.21 | 26.27 | qfq | 24,882,400 | 679,570,713 | -1.95% |
| 2025-03-28 | 27.46 | 27.95 | 27.46 | 27.75 | 26.79 | qfq | 14,979,837 | 415,186,923 | 0.25% |
| 2025-03-27 | 27.20 | 28.05 | 26.99 | 27.68 | 26.73 | qfq | 27,067,968 | 745,799,585 | 0.58% |
| 2025-03-26 | 27.72 | 28.35 | 27.48 | 27.52 | 26.57 | qfq | 26,522,651 | 736,040,674 | -0.22% |
| 2025-03-25 | 29.12 | 29.22 | 27.48 | 27.58 | 26.63 | qfq | 34,079,895 | 959,648,933 | -4.90% |
| 2025-03-24 | 28.50 | 29.38 | 28.46 | 29.00 | 28.00 | qfq | 27,641,658 | 799,774,529 | 0.80% |
| 2025-03-21 | 28.06 | 28.80 | 27.96 | 28.77 | 27.78 | qfq | 38,948,002 | 1,110,479,293 | 1.88% |
| 2025-03-20 | 28.02 | 28.78 | 27.82 | 28.24 | 27.27 | qfq | 36,105,185 | 1,022,273,816 | 0.00% |
| 2025-03-19 | 30.60 | 30.60 | 28.24 | 28.24 | 27.27 | qfq | 88,192,570 | 2,519,738,398 | -10.01% |
| 2025-03-18 | 30.52 | 31.98 | 30.01 | 31.38 | 30.30 | qfq | 51,504,735 | 1,597,811,060 | 2.95% |
| 2025-03-17 | 31.13 | 31.30 | 29.85 | 30.48 | 29.43 | qfq | 35,920,573 | 1,091,530,214 | -2.06% |
| 2025-03-14 | 29.05 | 31.47 | 29.00 | 31.12 | 30.05 | qfq | 58,452,498 | 1,776,910,053 | 7.57% |
| 2025-03-13 | 29.48 | 29.90 | 28.88 | 28.93 | 27.93 | qfq | 23,653,806 | 692,417,765 | -1.60% |
| 2025-03-12 | 29.39 | 30.04 | 28.53 | 29.40 | 28.39 | qfq | 34,916,056 | 1,023,465,882 | 0.10% |
| 2025-03-11 | 29.30 | 30.18 | 29.00 | 29.37 | 28.36 | qfq | 37,908,482 | 1,121,426,620 | -0.64% |
| 2025-03-10 | 28.64 | 29.75 | 28.55 | 29.56 | 28.54 | qfq | 38,432,086 | 1,128,313,102 | 3.00% |
| 2025-03-07 | 28.56 | 29.18 | 28.38 | 28.70 | 27.71 | qfq | 32,962,054 | 948,579,702 | -0.52% |
| 2025-03-06 | 29.09 | 29.30 | 28.58 | 28.85 | 27.86 | qfq | 34,153,091 | 987,307,288 | -0.10% |
| 2025-03-05 | 28.22 | 29.45 | 28.20 | 28.88 | 27.88 | qfq | 32,051,604 | 928,627,964 | 3.00% |
| 2025-03-04 | 26.86 | 28.26 | 26.62 | 28.04 | 27.07 | qfq | 46,357,610 | 1,273,502,704 | 0.47% |
| 2025-03-03 | 28.67 | 28.80 | 27.59 | 27.91 | 26.95 | qfq | 48,010,443 | 1,348,604,665 | -2.99% |
| 2025-02-28 | 30.48 | 30.76 | 28.60 | 28.77 | 27.78 | qfq | 65,085,908 | 1,910,334,047 | -7.49% |
| 2025-02-27 | 31.77 | 32.29 | 30.79 | 31.10 | 30.03 | qfq | 37,344,248 | 1,172,078,329 | -1.11% |
| 2025-02-26 | 31.51 | 32.42 | 31.21 | 31.45 | 30.37 | qfq | 42,828,868 | 1,357,105,419 | 0.70% |
| 2025-02-25 | 31.46 | 32.00 | 31.04 | 31.23 | 30.15 | qfq | 49,350,757 | 1,547,801,039 | -3.79% |
| 2025-02-24 | 33.83 | 33.97 | 31.95 | 32.46 | 31.34 | qfq | 62,551,984 | 2,045,593,213 | -5.25% |
| 2025-02-21 | 33.30 | 35.38 | 33.29 | 34.26 | 33.08 | qfq | 31,036,572 | 1,078,413,427 | 1.60% |
| 2025-02-20 | 33.85 | 34.40 | 33.07 | 33.72 | 32.56 | qfq | 24,276,290 | 817,203,854 | -0.33% |
| 2025-02-19 | 33.00 | 34.09 | 33.00 | 33.83 | 32.66 | qfq | 30,851,481 | 1,033,921,108 | 0.36% |
| 2025-02-18 | 32.59 | 34.60 | 32.35 | 33.71 | 32.55 | qfq | 52,872,713 | 1,787,868,092 | 4.62% |
| 2025-02-17 | 29.33 | 32.46 | 29.30 | 32.22 | 31.11 | qfq | 39,602,462 | 1,247,963,413 | 8.92% |
| 2025-02-14 | 29.61 | 30.10 | 29.34 | 29.58 | 28.56 | qfq | 17,735,945 | 526,177,718 | -0.10% |
| 2025-02-13 | 30.00 | 30.57 | 29.41 | 29.61 | 28.59 | qfq | 27,099,000 | 811,146,240 | -1.53% |
| 2025-02-12 | 29.02 | 30.17 | 28.79 | 30.07 | 29.03 | qfq | 25,583,285 | 762,493,304 | 3.51% |
| 2025-02-11 | 28.95 | 29.50 | 28.68 | 29.05 | 28.05 | qfq | 28,993,173 | 844,152,172 | 0.73% |
| 2025-02-10 | 28.63 | 29.13 | 28.15 | 28.84 | 27.85 | qfq | 31,344,105 | 900,380,049 | -0.03% |
| 2025-02-07 | 27.80 | 29.30 | 27.79 | 28.85 | 27.86 | qfq | 46,213,417 | 1,330,320,469 | 4.11% |
| 2025-02-06 | 27.38 | 27.97 | 26.73 | 27.71 | 26.75 | qfq | 62,339,612 | 1,707,537,864 | 3.24% |
| 2025-02-05 | 29.12 | 29.23 | 26.84 | 26.84 | 25.91 | qfq | 61,280,855 | 1,668,252,905 | -9.99% |
| 2025-01-27 | 30.00 | 30.50 | 29.08 | 29.82 | 28.79 | qfq | 44,457,602 | 1,325,501,318 | -2.61% |
| 2025-01-24 | 29.89 | 31.32 | 29.48 | 30.62 | 29.56 | qfq | 62,820,786 | 1,911,216,564 | 2.20% |
| 2025-01-23 | 31.42 | 31.66 | 29.46 | 29.96 | 28.93 | qfq | 59,316,423 | 1,789,814,266 | -2.73% |
| 2025-01-22 | 29.78 | 31.17 | 29.09 | 30.80 | 29.74 | qfq | 73,823,277 | 2,229,706,819 | 5.19% |
| 2025-01-21 | 29.15 | 29.48 | 28.82 | 29.28 | 28.27 | qfq | 54,499,313 | 1,589,166,864 | 0.76% |
| 2025-01-20 | 28.36 | 29.89 | 28.16 | 29.06 | 28.06 | qfq | 85,170,773 | 2,469,503,020 | 5.87% |
| 2025-01-17 | 24.61 | 27.45 | 24.60 | 27.45 | 26.50 | qfq | 75,717,571 | 2,032,797,026 | 10.02% |
| 2025-01-16 | 25.19 | 25.37 | 24.68 | 24.95 | 24.09 | qfq | 23,537,036 | 587,582,103 | 0.00% |
| 2025-01-15 | 25.22 | 25.45 | 24.74 | 24.95 | 24.09 | qfq | 22,397,365 | 560,679,904 | -1.96% |
| 2025-01-14 | 24.66 | 25.56 | 24.35 | 25.45 | 24.57 | qfq | 29,338,226 | 737,288,066 | 3.20% |
| 2025-01-13 | 25.02 | 25.70 | 24.50 | 24.66 | 23.81 | qfq | 27,821,498 | 696,926,106 | -3.03% |
| 2025-01-10 | 26.04 | 26.04 | 25.19 | 25.43 | 24.55 | qfq | 53,171,028 | 1,359,052,857 | -2.86% |
| 2025-01-09 | 24.72 | 26.70 | 24.68 | 26.18 | 25.28 | qfq | 84,148,464 | 2,217,756,202 | 7.87% |
| 2025-01-08 | 23.50 | 24.48 | 23.30 | 24.27 | 23.43 | qfq | 26,905,245 | 645,308,007 | 2.66% |
| 2025-01-07 | 22.69 | 23.78 | 22.60 | 23.64 | 22.83 | qfq | 30,888,893 | 723,261,946 | 4.37% |
| 2025-01-06 | 22.78 | 23.08 | 22.43 | 22.65 | 21.87 | qfq | 20,110,842 | 455,542,616 | -0.74% |
| 2025-01-03 | 23.50 | 23.75 | 22.65 | 22.82 | 22.03 | qfq | 25,586,676 | 593,071,691 | -2.77% |
| 2025-01-02 | 23.99 | 24.38 | 23.27 | 23.47 | 22.66 | qfq | 30,234,008 | 718,639,702 | -2.41% |
| 2024-12-31 | 25.18 | 25.22 | 23.80 | 24.05 | 23.22 | qfq | 37,215,880 | 900,069,306 | -4.26% |
| 2024-12-30 | 25.21 | 25.58 | 24.95 | 25.12 | 24.25 | qfq | 25,983,039 | 653,875,175 | -1.10% |
| 2024-12-27 | 25.70 | 25.97 | 25.25 | 25.40 | 24.52 | qfq | 25,250,500 | 645,767,933 | -1.63% |
| 2024-12-26 | 24.26 | 25.96 | 23.90 | 25.82 | 24.93 | qfq | 39,299,778 | 993,904,481 | 5.99% |
| 2024-12-25 | 24.10 | 24.56 | 24.06 | 24.36 | 23.52 | qfq | 17,577,591 | 428,133,273 | 0.83% |
| 2024-12-24 | 24.21 | 24.29 | 23.70 | 24.16 | 23.33 | qfq | 21,889,549 | 524,565,671 | 0.25% |
| 2024-12-23 | 24.62 | 25.10 | 24.05 | 24.10 | 23.27 | qfq | 25,102,833 | 611,002,511 | -2.59% |
| 2024-12-20 | 24.53 | 25.16 | 24.30 | 24.74 | 23.89 | qfq | 29,327,046 | 726,625,246 | 0.20% |
| 2024-12-19 | 24.09 | 24.82 | 24.01 | 24.69 | 23.84 | qfq | 26,738,295 | 654,090,802 | 0.98% |
| 2024-12-18 | 24.65 | 24.90 | 23.88 | 24.45 | 23.61 | qfq | 32,170,723 | 785,207,429 | -0.33% |
| 2024-12-17 | 23.65 | 24.95 | 23.40 | 24.53 | 23.68 | qfq | 62,429,665 | 1,528,048,987 | 3.94% |
| 2024-12-16 | 22.40 | 23.80 | 22.32 | 23.60 | 22.79 | qfq | 55,148,252 | 1,291,511,581 | 5.88% |
| 2024-12-13 | 22.58 | 23.05 | 22.25 | 22.29 | 21.52 | qfq | 18,705,870 | 422,063,994 | -1.98% |
| 2024-12-12 | 22.59 | 23.05 | 22.44 | 22.74 | 21.96 | qfq | 21,489,997 | 489,455,202 | 0.71% |
| 2024-12-11 | 22.70 | 22.94 | 22.36 | 22.58 | 21.80 | qfq | 23,602,430 | 532,655,779 | -1.05% |
| 2024-12-10 | 22.65 | 23.05 | 21.80 | 22.82 | 22.03 | qfq | 46,170,630 | 1,045,402,514 | 2.93% |
| 2024-12-09 | 22.47 | 22.88 | 21.94 | 22.17 | 21.41 | qfq | 28,277,537 | 630,385,184 | -2.59% |
| 2024-12-06 | 21.84 | 22.98 | 21.84 | 22.76 | 21.98 | qfq | 65,268,278 | 1,469,522,396 | 7.77% |
| 2024-12-05 | 21.18 | 21.40 | 21.08 | 21.12 | 20.39 | qfq | 12,634,959 | 268,082,249 | -0.38% |
| 2024-12-04 | 21.30 | 21.44 | 21.00 | 21.20 | 20.47 | qfq | 15,010,286 | 317,795,470 | -0.19% |
| 2024-12-03 | 21.27 | 21.69 | 21.08 | 21.24 | 20.51 | qfq | 16,680,721 | 356,154,317 | -0.09% |
| 2024-12-02 | 21.07 | 21.55 | 21.01 | 21.26 | 20.53 | qfq | 20,676,624 | 440,934,327 | 0.95% |
| 2024-11-29 | 21.01 | 21.37 | 20.88 | 21.06 | 20.33 | qfq | 23,006,389 | 485,425,339 | 0.00% |
| 2024-11-28 | 21.10 | 21.25 | 20.88 | 21.06 | 20.33 | qfq | 13,489,477 | 283,669,328 | -0.33% |
| 2024-11-27 | 20.51 | 21.14 | 20.19 | 21.13 | 20.40 | qfq | 19,409,162 | 402,852,951 | 2.72% |
| 2024-11-26 | 20.35 | 20.80 | 20.35 | 20.57 | 19.86 | qfq | 16,471,859 | 339,501,111 | 0.83% |
| 2024-11-25 | 20.72 | 20.82 | 20.18 | 20.40 | 19.70 | qfq | 24,283,152 | 495,511,224 | -1.54% |
| 2024-11-22 | 21.25 | 21.48 | 20.68 | 20.72 | 20.01 | qfq | 18,111,653 | 381,951,705 | -2.63% |
| 2024-11-21 | 21.21 | 21.54 | 21.03 | 21.28 | 20.55 | qfq | 17,440,811 | 372,135,619 | 0.33% |
| 2024-11-20 | 20.89 | 21.31 | 20.69 | 21.21 | 20.48 | qfq | 20,961,319 | 442,857,460 | 1.53% |
| 2024-11-19 | 20.72 | 20.99 | 20.44 | 20.89 | 20.17 | qfq | 13,912,722 | 288,525,299 | 0.87% |
| 2024-11-18 | 20.98 | 21.33 | 20.47 | 20.71 | 20.00 | qfq | 20,544,847 | 428,570,550 | -0.91% |
| 2024-11-15 | 21.28 | 21.58 | 20.86 | 20.90 | 20.18 | qfq | 21,666,440 | 460,070,349 | -1.88% |
| 2024-11-14 | 21.87 | 22.07 | 21.19 | 21.30 | 20.57 | qfq | 23,798,012 | 513,431,169 | -3.92% |
| 2024-11-13 | 21.99 | 22.52 | 21.69 | 22.17 | 21.41 | qfq | 31,925,568 | 703,017,705 | -0.49% |
| 2024-11-12 | 22.66 | 22.68 | 22.05 | 22.28 | 21.51 | qfq | 33,073,211 | 737,850,673 | -1.68% |
| 2024-11-11 | 22.02 | 22.81 | 21.94 | 22.66 | 21.88 | qfq | 42,011,795 | 944,415,807 | 2.44% |
| 2024-11-08 | 22.21 | 22.80 | 22.06 | 22.12 | 21.36 | qfq | 31,969,846 | 715,275,991 | -0.36% |
| 2024-11-07 | 21.90 | 22.58 | 21.75 | 22.20 | 21.43 | qfq | 38,052,172 | 842,712,317 | 1.42% |
| 2024-11-06 | 22.71 | 22.88 | 21.70 | 21.89 | 21.14 | qfq | 48,625,611 | 1,078,106,289 | -3.27% |
| 2024-11-05 | 21.30 | 22.85 | 21.13 | 22.63 | 21.85 | qfq | 68,489,459 | 1,531,093,827 | 6.24% |
| 2024-11-04 | 21.19 | 21.98 | 21.02 | 21.30 | 20.57 | qfq | 51,985,115 | 1,113,420,213 | 0.28% |
| 2024-11-01 | 20.38 | 21.49 | 20.29 | 21.24 | 20.51 | qfq | 75,556,004 | 1,595,047,507 | 3.31% |
| 2024-10-31 | 20.08 | 20.72 | 19.74 | 20.56 | 19.85 | qfq | 44,239,919 | 900,208,994 | 1.98% |
| 2024-10-30 | 20.42 | 20.60 | 19.85 | 20.16 | 19.46 | qfq | 39,943,313 | 807,064,718 | -0.98% |
| 2024-10-29 | 19.90 | 20.82 | 19.72 | 20.36 | 19.66 | qfq | 66,426,199 | 1,353,180,658 | 3.25% |
| 2024-10-28 | 19.98 | 19.99 | 19.28 | 19.72 | 19.04 | qfq | 32,149,003 | 630,305,656 | -1.25% |
| 2024-10-25 | 19.90 | 20.11 | 19.70 | 19.97 | 19.28 | qfq | 26,473,071 | 526,694,387 | 0.71% |
| 2024-10-24 | 19.81 | 20.17 | 19.70 | 19.83 | 19.15 | qfq | 24,558,673 | 487,764,419 | -0.80% |
| 2024-10-23 | 19.84 | 20.48 | 19.59 | 19.99 | 19.30 | qfq | 41,220,965 | 829,036,010 | 0.71% |
| 2024-10-22 | 19.96 | 20.07 | 19.41 | 19.85 | 19.17 | qfq | 31,905,571 | 629,873,513 | 0.30% |
| 2024-10-21 | 19.83 | 20.29 | 19.26 | 19.79 | 19.11 | qfq | 57,176,390 | 1,130,336,193 | 1.44% |
| 2024-10-18 | 18.57 | 19.92 | 18.57 | 19.51 | 18.84 | qfq | 49,750,065 | 960,064,450 | 4.39% |
| 2024-10-17 | 18.90 | 19.12 | 18.62 | 18.69 | 18.05 | qfq | 21,705,751 | 409,389,616 | -0.16% |
| 2024-10-16 | 18.87 | 19.10 | 18.53 | 18.72 | 18.07 | qfq | 26,509,797 | 497,182,625 | -2.25% |
| 2024-10-15 | 19.59 | 19.80 | 19.10 | 19.15 | 18.49 | qfq | 36,988,688 | 721,891,441 | -2.59% |
| 2024-10-14 | 19.02 | 19.68 | 18.68 | 19.66 | 18.98 | qfq | 30,751,954 | 592,060,648 | 2.66% |
| 2024-10-11 | 20.10 | 20.10 | 18.85 | 19.15 | 18.49 | qfq | 33,356,080 | 641,760,131 | -4.58% |
| 2024-10-10 | 20.49 | 20.99 | 19.84 | 20.07 | 19.38 | qfq | 40,041,965 | 813,440,439 | -1.52% |
| 2024-10-09 | 21.50 | 21.73 | 20.28 | 20.38 | 19.68 | qfq | 55,427,501 | 1,168,801,637 | -8.81% |
| 2024-10-08 | 22.92 | 22.92 | 21.00 | 22.35 | 21.58 | qfq | 75,527,248 | 1,659,341,006 | 7.25% |
| 2024-09-30 | 20.00 | 20.95 | 19.57 | 20.84 | 20.12 | qfq | 52,717,485 | 1,073,032,893 | 8.60% |
| 2024-09-27 | 18.30 | 19.20 | 18.28 | 19.19 | 18.53 | qfq | 20,446,414 | 384,194,025 | 6.20% |
| 2024-09-26 | 17.49 | 18.07 | 17.25 | 18.07 | 17.45 | qfq | 33,813,865 | 595,406,775 | 3.02% |
| 2024-09-25 | 17.70 | 18.17 | 17.49 | 17.54 | 16.94 | qfq | 36,173,134 | 645,193,017 | -0.11% |
| 2024-09-24 | 16.69 | 17.67 | 16.69 | 17.56 | 16.95 | qfq | 27,212,056 | 470,869,353 | 4.96% |
| 2024-09-23 | 16.80 | 17.21 | 16.61 | 16.73 | 16.15 | qfq | 16,240,191 | 274,466,303 | -0.89% |
| 2024-09-20 | 16.60 | 16.97 | 16.47 | 16.88 | 16.30 | qfq | 23,863,798 | 398,899,381 | 1.44% |
| 2024-09-19 | 16.90 | 16.97 | 16.49 | 16.64 | 16.07 | qfq | 20,150,295 | 336,086,008 | -0.66% |
| 2024-09-18 | 17.00 | 17.07 | 16.64 | 16.75 | 16.17 | qfq | 12,480,419 | 209,582,175 | -1.93% |
| 2024-09-13 | 16.93 | 17.48 | 16.86 | 17.08 | 16.49 | qfq | 13,962,471 | 240,487,498 | 0.95% |
| 2024-09-12 | 17.49 | 17.61 | 16.92 | 16.92 | 16.34 | qfq | 14,688,932 | 251,929,253 | -1.51% |
| 2024-09-11 | 17.38 | 17.52 | 17.08 | 17.18 | 16.59 | qfq | 10,326,320 | 178,004,528 | -1.32% |
| 2024-09-10 | 17.10 | 17.50 | 16.95 | 17.41 | 16.81 | qfq | 18,366,917 | 317,793,715 | 1.81% |
| 2024-09-09 | 17.18 | 17.43 | 16.94 | 17.10 | 16.51 | qfq | 14,333,844 | 245,009,538 | -1.21% |
| 2024-09-06 | 17.80 | 17.90 | 17.27 | 17.31 | 16.71 | qfq | 13,859,550 | 242,218,012 | -2.92% |
| 2024-09-05 | 17.46 | 18.19 | 17.30 | 17.83 | 17.22 | qfq | 24,028,538 | 429,033,311 | 2.35% |
| 2024-09-04 | 17.25 | 17.55 | 16.96 | 17.42 | 16.82 | qfq | 15,417,903 | 266,052,664 | -1.14% |
| 2024-09-03 | 17.30 | 17.72 | 17.30 | 17.62 | 17.01 | qfq | 21,287,040 | 373,449,803 | 1.56% |
| 2024-09-02 | 17.70 | 18.03 | 17.25 | 17.35 | 16.75 | qfq | 21,854,360 | 383,373,126 | -1.59% |
| 2024-08-30 | 17.52 | 18.10 | 17.39 | 17.63 | 17.02 | qfq | 30,737,956 | 547,228,177 | 1.38% |
| 2024-08-29 | 17.50 | 17.58 | 16.88 | 17.39 | 16.79 | qfq | 26,429,844 | 456,739,939 | -1.75% |
| 2024-08-28 | 18.04 | 18.33 | 17.63 | 17.70 | 17.09 | qfq | 18,723,788 | 335,219,391 | 0.06% |
| 2024-08-27 | 18.01 | 18.04 | 17.59 | 17.69 | 17.08 | qfq | 12,930,169 | 229,344,636 | -2.05% |
| 2024-08-26 | 18.20 | 18.24 | 17.86 | 18.06 | 17.44 | qfq | 8,775,559 | 158,480,318 | -0.44% |
| 2024-08-23 | 17.93 | 18.20 | 17.78 | 18.14 | 17.51 | qfq | 14,529,115 | 261,357,081 | 0.89% |
| 2024-08-22 | 18.35 | 18.43 | 17.80 | 17.98 | 17.36 | qfq | 20,563,132 | 371,747,785 | -2.76% |
| 2024-08-21 | 18.15 | 18.70 | 18.10 | 18.49 | 17.85 | qfq | 16,599,549 | 306,925,511 | 1.71% |
| 2024-08-20 | 18.47 | 18.54 | 18.08 | 18.18 | 17.55 | qfq | 11,195,481 | 204,135,756 | -1.09% |
| 2024-08-19 | 18.46 | 18.69 | 18.30 | 18.38 | 17.75 | qfq | 12,667,016 | 233,777,204 | -0.38% |
| 2024-08-16 | 18.63 | 18.87 | 18.41 | 18.45 | 17.81 | qfq | 16,234,684 | 302,802,389 | -0.27% |
| 2024-08-15 | 18.66 | 18.82 | 18.37 | 18.50 | 17.86 | qfq | 15,304,189 | 284,356,010 | -1.07% |
| 2024-08-14 | 18.90 | 18.98 | 18.55 | 18.70 | 18.06 | qfq | 14,922,440 | 279,721,622 | -0.64% |
| 2024-08-13 | 18.43 | 18.90 | 18.40 | 18.82 | 18.17 | qfq | 14,063,736 | 262,436,801 | 2.12% |
| 2024-08-12 | 18.50 | 18.78 | 18.31 | 18.43 | 17.79 | qfq | 14,600,459 | 270,019,549 | -1.18% |
| 2024-08-09 | 18.40 | 18.93 | 18.36 | 18.65 | 18.01 | qfq | 18,107,601 | 337,904,244 | 2.25% |
| 2024-08-08 | 18.19 | 18.39 | 17.95 | 18.24 | 17.61 | qfq | 12,845,719 | 233,598,329 | -0.92% |
| 2024-08-07 | 18.28 | 18.64 | 18.18 | 18.41 | 17.78 | qfq | 12,798,560 | 236,441,274 | 0.05% |
| 2024-08-06 | 18.29 | 18.62 | 18.09 | 18.40 | 17.77 | qfq | 21,677,340 | 396,657,275 | 1.66% |
| 2024-08-05 | 18.61 | 18.86 | 18.08 | 18.10 | 17.48 | qfq | 24,788,973 | 456,207,666 | -4.08% |
| 2024-08-02 | 19.20 | 19.49 | 18.82 | 18.87 | 18.22 | qfq | 24,872,349 | 474,300,861 | -3.58% |
| 2024-08-01 | 19.70 | 19.78 | 19.13 | 19.57 | 18.90 | qfq | 30,295,653 | 591,147,271 | 0.10% |
| 2024-07-31 | 19.27 | 19.89 | 18.65 | 19.55 | 18.88 | qfq | 40,780,735 | 787,989,044 | 1.35% |
| 2024-07-30 | 20.23 | 20.23 | 19.25 | 19.29 | 18.62 | qfq | 30,026,456 | 587,753,738 | -4.69% |
| 2024-07-29 | 20.82 | 20.98 | 20.21 | 20.24 | 19.54 | qfq | 19,632,173 | 401,331,042 | -1.70% |
| 2024-07-26 | 20.63 | 20.96 | 20.38 | 20.59 | 19.88 | qfq | 23,650,701 | 487,537,325 | -0.77% |
| 2024-07-25 | 21.19 | 21.24 | 20.45 | 20.75 | 20.03 | qfq | 25,370,926 | 525,776,005 | -3.35% |
| 2024-07-24 | 21.59 | 22.05 | 21.36 | 21.47 | 20.73 | qfq | 19,714,955 | 426,188,193 | -1.06% |
| 2024-07-23 | 22.25 | 22.31 | 21.70 | 21.70 | 20.95 | qfq | 18,041,144 | 394,423,556 | -2.43% |
| 2024-07-22 | 22.45 | 22.50 | 22.01 | 22.24 | 21.47 | qfq | 19,260,644 | 427,842,476 | -0.04% |
| 2024-07-19 | 22.37 | 22.68 | 22.15 | 22.25 | 21.48 | qfq | 16,156,174 | 361,590,887 | -0.80% |
| 2024-07-18 | 22.40 | 22.69 | 21.63 | 22.43 | 21.66 | qfq | 30,718,792 | 681,432,903 | -1.71% |
| 2024-07-17 | 23.51 | 23.95 | 22.75 | 22.82 | 22.03 | qfq | 34,637,367 | 805,432,936 | -3.43% |
| 2024-07-16 | 22.59 | 23.68 | 22.49 | 23.63 | 22.82 | qfq | 44,521,388 | 1,037,065,713 | 4.23% |
| 2024-07-15 | 22.81 | 22.95 | 22.28 | 22.67 | 21.89 | qfq | 22,126,635 | 499,904,207 | -0.61% |
| 2024-07-12 | 22.60 | 23.05 | 22.26 | 22.81 | 22.02 | qfq | 30,240,552 | 687,759,245 | -1.30% |
| 2024-07-11 | 22.79 | 23.29 | 22.35 | 23.11 | 22.31 | qfq | 51,799,139 | 1,185,911,965 | 1.67% |
| 2024-07-10 | 21.40 | 22.82 | 21.33 | 22.73 | 21.95 | qfq | 61,767,992 | 1,375,843,013 | 9.02% |
| 2024-07-09 | 20.11 | 20.92 | 19.83 | 20.85 | 20.13 | qfq | 30,848,876 | 633,560,758 | 3.68% |
| 2024-07-08 | 20.02 | 20.33 | 19.90 | 20.11 | 19.42 | qfq | 19,082,850 | 384,036,729 | 0.40% |
| 2024-07-05 | 20.20 | 20.29 | 19.42 | 20.03 | 19.34 | qfq | 25,294,578 | 499,714,392 | -1.38% |
| 2024-07-04 | 20.35 | 20.75 | 20.19 | 20.31 | 19.61 | qfq | 19,592,582 | 401,214,468 | 0.40% |
| 2024-07-03 | 20.31 | 20.66 | 20.11 | 20.23 | 19.53 | qfq | 13,448,854 | 273,060,107 | -0.20% |
| 2024-07-02 | 20.20 | 20.43 | 19.92 | 20.27 | 19.57 | qfq | 25,629,157 | 518,290,947 | 0.65% |
| 2024-07-01 | 20.85 | 21.00 | 19.43 | 20.14 | 19.45 | qfq | 36,248,931 | 725,666,605 | -4.37% |
| 2024-06-28 | 20.20 | 21.43 | 20.16 | 21.06 | 20.33 | qfq | 33,317,879 | 701,786,883 | 3.64% |
| 2024-06-27 | 20.35 | 20.90 | 20.20 | 20.32 | 19.62 | qfq | 21,588,244 | 442,169,643 | -0.68% |
| 2024-06-26 | 20.04 | 20.55 | 19.75 | 20.46 | 19.75 | qfq | 16,245,228 | 327,199,784 | 2.92% |
| 2024-06-25 | 20.56 | 20.64 | 19.64 | 19.88 | 19.19 | qfq | 29,767,797 | 595,118,723 | -3.21% |
| 2024-06-24 | 20.29 | 21.16 | 20.29 | 20.54 | 19.83 | qfq | 30,682,221 | 637,426,832 | 0.20% |
| 2024-06-21 | 20.23 | 20.58 | 19.79 | 20.50 | 19.79 | qfq | 27,243,997 | 553,921,505 | 0.20% |
| 2024-06-20 | 20.35 | 20.65 | 20.26 | 20.46 | 19.75 | qfq | 24,353,139 | 499,209,920 | 0.10% |
| 2024-06-19 | 21.60 | 21.65 | 20.30 | 20.44 | 19.74 | qfq | 40,213,991 | 829,338,324 | -4.66% |
| 2024-06-18 | 21.40 | 21.78 | 21.22 | 21.44 | 20.70 | qfq | 24,279,143 | 521,332,870 | 0.09% |
| 2024-06-17 | 21.57 | 21.94 | 21.14 | 21.42 | 20.68 | qfq | 36,936,936 | 793,828,204 | -0.28% |
| 2024-06-14 | 20.30 | 21.77 | 20.16 | 21.48 | 20.74 | qfq | 45,236,513 | 959,243,929 | 5.76% |
| 2024-06-13 | 20.34 | 20.67 | 20.08 | 20.31 | 19.61 | qfq | 20,777,594 | 423,525,188 | 0.74% |
| 2024-06-12 | 19.94 | 20.56 | 19.92 | 20.16 | 19.46 | qfq | 12,512,219 | 253,332,262 | 0.05% |
| 2024-06-11 | 19.68 | 20.40 | 19.64 | 20.15 | 19.46 | qfq | 17,712,033 | 356,598,360 | 1.26% |
| 2024-06-07 | 20.00 | 20.40 | 19.68 | 19.90 | 19.21 | qfq | 20,110,691 | 401,474,215 | -0.80% |
| 2024-06-06 | 20.56 | 21.17 | 20.01 | 20.06 | 19.37 | qfq | 31,387,740 | 644,785,658 | -1.47% |
| 2024-06-05 | 20.35 | 20.62 | 20.30 | 20.36 | 19.66 | qfq | 14,554,647 | 298,165,015 | 0.34% |
| 2024-06-04 | 20.10 | 20.40 | 19.87 | 20.29 | 19.59 | qfq | 16,719,217 | 336,411,554 | 0.59% |
| 2024-06-03 | 19.78 | 20.67 | 19.78 | 20.17 | 19.47 | qfq | 24,885,753 | 504,262,286 | 1.97% |
| 2024-05-31 | 20.01 | 20.32 | 19.74 | 19.78 | 19.10 | qfq | 14,780,943 | 295,632,326 | -0.85% |
| 2024-05-30 | 19.92 | 20.23 | 19.64 | 19.95 | 19.26 | qfq | 11,083,721 | 221,315,567 | -0.55% |
| 2024-05-29 | 19.90 | 20.10 | 19.76 | 20.06 | 19.37 | qfq | 13,789,131 | 275,398,331 | 1.21% |
| 2024-05-28 | 20.06 | 20.16 | 19.80 | 19.82 | 19.14 | qfq | 12,222,096 | 243,545,698 | -1.64% |
| 2024-05-27 | 19.89 | 20.20 | 19.61 | 20.15 | 19.46 | qfq | 17,714,999 | 353,402,075 | 1.77% |
| 2024-05-24 | 19.99 | 20.44 | 19.70 | 19.80 | 19.12 | qfq | 15,060,293 | 301,593,621 | -2.99% |
| 2024-05-23 | 20.43 | 20.90 | 20.22 | 20.41 | 19.27 | qfq | 28,093,658 | 575,444,892 | 0.39% |
| 2024-05-22 | 20.85 | 20.88 | 20.28 | 20.33 | 19.20 | qfq | 26,687,870 | 546,179,288 | -2.45% |
| 2024-05-21 | 21.41 | 21.55 | 20.68 | 20.84 | 19.68 | qfq | 27,343,927 | 573,754,583 | -0.86% |
| 2024-05-20 | 20.50 | 21.20 | 20.41 | 21.02 | 19.85 | qfq | 28,894,146 | 603,368,802 | 2.14% |
| 2024-05-17 | 20.33 | 20.60 | 20.10 | 20.58 | 19.43 | qfq | 15,743,732 | 321,067,645 | 0.29% |
| 2024-05-16 | 20.57 | 20.93 | 20.35 | 20.52 | 19.38 | qfq | 28,417,569 | 586,908,557 | 1.74% |
| 2024-05-15 | 20.20 | 20.66 | 20.07 | 20.17 | 19.05 | qfq | 21,070,281 | 429,349,982 | 0.05% |
| 2024-05-14 | 20.26 | 20.49 | 19.90 | 20.16 | 19.04 | qfq | 15,763,316 | 317,280,918 | -0.30% |
| 2024-05-13 | 20.00 | 20.69 | 19.80 | 20.22 | 19.09 | qfq | 27,317,025 | 554,372,085 | 1.61% |
| 2024-05-10 | 20.05 | 20.16 | 19.48 | 19.90 | 18.79 | qfq | 24,496,819 | 483,957,125 | -0.60% |
| 2024-05-09 | 20.06 | 20.24 | 19.80 | 20.02 | 18.90 | qfq | 26,091,986 | 522,131,702 | 0.25% |
| 2024-05-08 | 20.40 | 20.40 | 19.91 | 19.97 | 18.86 | qfq | 25,602,626 | 515,614,303 | -2.25% |
| 2024-05-07 | 19.72 | 20.67 | 19.50 | 20.43 | 19.29 | qfq | 60,125,915 | 1,222,334,992 | 4.29% |
| 2024-05-06 | 19.81 | 19.95 | 19.23 | 19.59 | 18.50 | qfq | 42,703,354 | 834,649,586 | 0.72% |
| 2024-04-30 | 18.80 | 19.60 | 18.60 | 19.45 | 18.37 | qfq | 75,363,646 | 1,452,584,961 | 5.08% |
| 2024-04-29 | 17.93 | 18.51 | 17.90 | 18.51 | 17.48 | qfq | 60,810,093 | 1,121,305,878 | 9.98% |
| 2024-04-26 | 16.41 | 17.04 | 16.34 | 16.83 | 15.89 | qfq | 19,050,571 | 320,107,511 | 3.13% |
| 2024-04-25 | 16.21 | 16.68 | 16.08 | 16.32 | 15.41 | qfq | 14,531,817 | 238,664,260 | 0.49% |
| 2024-04-24 | 15.89 | 16.29 | 15.70 | 16.24 | 15.33 | qfq | 16,472,825 | 264,266,548 | 3.11% |
| 2024-04-23 | 16.06 | 16.28 | 15.65 | 15.75 | 14.87 | qfq | 14,307,848 | 226,006,528 | -1.69% |
| 2024-04-22 | 16.02 | 16.23 | 15.66 | 16.02 | 15.13 | qfq | 15,961,197 | 255,448,534 | -1.96% |
| 2024-04-19 | 16.53 | 16.65 | 16.08 | 16.34 | 15.43 | qfq | 18,867,476 | 307,328,095 | -1.33% |
| 2024-04-18 | 16.39 | 16.80 | 16.05 | 16.56 | 15.64 | qfq | 21,891,934 | 362,161,337 | 1.04% |
| 2024-04-17 | 15.80 | 16.41 | 15.80 | 16.39 | 15.48 | qfq | 21,564,572 | 349,472,895 | 4.73% |
| 2024-04-16 | 16.20 | 16.37 | 15.63 | 15.65 | 14.78 | qfq | 20,557,128 | 326,446,267 | -3.81% |
| 2024-04-15 | 16.25 | 16.40 | 15.98 | 16.27 | 15.36 | qfq | 17,386,091 | 281,665,923 | -0.37% |
| 2024-04-12 | 15.70 | 16.72 | 15.70 | 16.33 | 15.42 | qfq | 25,975,935 | 423,924,455 | 4.01% |
| 2024-04-11 | 15.76 | 16.05 | 15.58 | 15.70 | 14.82 | qfq | 19,039,587 | 300,709,201 | -0.82% |
| 2024-04-10 | 16.54 | 16.58 | 15.73 | 15.83 | 14.95 | qfq | 23,831,169 | 380,014,490 | -4.12% |
| 2024-04-09 | 16.55 | 16.66 | 16.20 | 16.51 | 15.59 | qfq | 12,410,842 | 203,484,647 | -0.12% |
| 2024-04-08 | 16.80 | 16.92 | 16.51 | 16.53 | 15.61 | qfq | 10,339,454 | 172,211,475 | -2.07% |
| 2024-04-03 | 17.06 | 17.22 | 16.82 | 16.88 | 15.94 | qfq | 13,692,582 | 232,264,019 | -1.00% |
| 2024-04-02 | 17.72 | 17.75 | 16.90 | 17.05 | 16.10 | qfq | 16,886,362 | 290,543,382 | -3.40% |
| 2024-04-01 | 17.30 | 17.87 | 16.81 | 17.65 | 16.67 | qfq | 21,851,302 | 382,137,137 | 2.44% |
| 2024-03-29 | 17.47 | 17.50 | 17.04 | 17.23 | 16.27 | qfq | 20,530,549 | 352,634,965 | -1.77% |
| 2024-03-28 | 17.11 | 17.76 | 17.04 | 17.54 | 16.56 | qfq | 12,255,327 | 214,320,848 | 2.51% |
| 2024-03-27 | 17.50 | 17.66 | 17.04 | 17.11 | 16.16 | qfq | 18,597,812 | 319,926,456 | -3.66% |
| 2024-03-26 | 17.90 | 18.10 | 17.50 | 17.76 | 16.77 | qfq | 13,660,770 | 242,656,127 | -0.11% |
| 2024-03-25 | 18.14 | 18.31 | 17.72 | 17.78 | 16.79 | qfq | 16,860,785 | 304,435,293 | -2.25% |
| 2024-03-22 | 18.29 | 18.48 | 18.00 | 18.19 | 17.18 | qfq | 15,366,493 | 280,107,716 | -0.60% |
| 2024-03-21 | 18.78 | 18.99 | 18.25 | 18.30 | 17.28 | qfq | 26,481,512 | 489,754,223 | -3.53% |
| 2024-03-20 | 18.14 | 19.04 | 18.14 | 18.97 | 17.91 | qfq | 46,011,362 | 859,488,100 | 5.39% |
| 2024-03-19 | 18.37 | 18.47 | 17.98 | 18.00 | 17.00 | qfq | 16,663,170 | 302,687,226 | -2.44% |
| 2024-03-18 | 17.52 | 18.60 | 17.52 | 18.45 | 17.42 | qfq | 37,970,753 | 693,689,098 | 5.55% |
| 2024-03-15 | 17.40 | 17.50 | 17.10 | 17.48 | 16.51 | qfq | 16,402,580 | 283,822,771 | 0.34% |
| 2024-03-14 | 18.10 | 18.10 | 17.30 | 17.42 | 16.45 | qfq | 23,346,913 | 408,875,074 | -3.38% |
| 2024-03-13 | 17.82 | 18.29 | 17.41 | 18.03 | 17.02 | qfq | 23,200,855 | 416,987,583 | 2.50% |
| 2024-03-12 | 17.67 | 17.91 | 17.28 | 17.59 | 16.61 | qfq | 16,036,410 | 282,011,041 | -0.79% |
| 2024-03-11 | 17.50 | 17.74 | 17.28 | 17.73 | 16.74 | qfq | 16,055,354 | 281,121,328 | -0.95% |
| 2024-03-08 | 17.23 | 18.09 | 17.17 | 17.90 | 16.90 | qfq | 23,353,515 | 413,100,111 | 4.62% |
| 2024-03-07 | 17.42 | 17.83 | 17.05 | 17.11 | 16.16 | qfq | 17,353,361 | 302,489,197 | -1.21% |
| 2024-03-06 | 17.34 | 17.49 | 17.05 | 17.32 | 16.35 | qfq | 12,177,591 | 210,507,502 | -0.46% |
| 2024-03-05 | 17.33 | 17.72 | 17.13 | 17.40 | 16.43 | qfq | 18,651,029 | 325,196,225 | 0.12% |
| 2024-03-04 | 17.40 | 17.73 | 17.28 | 17.38 | 16.41 | qfq | 19,019,010 | 332,664,609 | -0.06% |
| 2024-03-01 | 17.09 | 17.54 | 17.05 | 17.39 | 16.42 | qfq | 16,395,681 | 285,067,864 | 1.40% |
| 2024-02-29 | 16.66 | 17.26 | 16.59 | 17.15 | 16.19 | qfq | 19,648,859 | 334,223,237 | 4.76% |
| 2024-02-28 | 16.98 | 17.33 | 16.35 | 16.37 | 15.46 | qfq | 20,176,925 | 337,473,141 | -4.27% |
| 2024-02-27 | 16.45 | 17.11 | 16.37 | 17.10 | 16.15 | qfq | 14,627,956 | 246,280,029 | 3.83% |
| 2024-02-26 | 16.38 | 16.72 | 16.18 | 16.47 | 15.55 | qfq | 14,973,696 | 247,155,355 | 1.10% |
| 2024-02-23 | 16.22 | 16.43 | 16.00 | 16.29 | 15.38 | qfq | 13,183,937 | 214,563,159 | 1.31% |
| 2024-02-22 | 15.68 | 16.19 | 15.58 | 16.08 | 15.18 | qfq | 13,523,335 | 216,518,180 | 3.28% |
| 2024-02-21 | 15.14 | 15.74 | 15.10 | 15.57 | 14.70 | qfq | 12,373,642 | 192,588,871 | 1.24% |
| 2024-02-20 | 15.66 | 15.66 | 15.14 | 15.38 | 14.52 | qfq | 10,973,099 | 168,541,203 | -1.91% |
| 2024-02-19 | 15.30 | 15.72 | 14.92 | 15.68 | 14.81 | qfq | 23,338,124 | 359,994,528 | 4.53% |
| 2024-02-08 | 14.68 | 15.20 | 14.60 | 15.00 | 14.16 | qfq | 19,213,627 | 287,514,142 | 2.11% |
| 2024-02-07 | 14.74 | 15.10 | 14.41 | 14.69 | 13.87 | qfq | 22,923,971 | 338,261,917 | 0.00% |
| 2024-02-06 | 13.73 | 14.78 | 13.54 | 14.69 | 13.87 | qfq | 20,697,192 | 296,576,557 | 6.84% |
| 2024-02-05 | 14.00 | 14.08 | 13.10 | 13.75 | 12.98 | qfq | 24,595,902 | 335,196,402 | -1.43% |
| 2024-02-02 | 14.65 | 14.93 | 13.57 | 13.95 | 13.17 | qfq | 18,150,304 | 257,329,097 | -4.78% |
| 2024-02-01 | 14.20 | 14.79 | 14.01 | 14.65 | 13.83 | qfq | 18,915,007 | 274,375,950 | 2.09% |
| 2024-01-31 | 14.66 | 14.88 | 14.29 | 14.35 | 13.55 | qfq | 15,705,893 | 227,720,855 | -2.58% |
| 2024-01-30 | 15.28 | 15.29 | 14.64 | 14.73 | 13.91 | qfq | 33,880,816 | 505,183,763 | -5.70% |
| 2024-01-29 | 15.46 | 16.06 | 15.41 | 15.62 | 14.75 | qfq | 17,459,081 | 272,556,546 | 0.06% |
| 2024-01-26 | 16.41 | 16.51 | 15.28 | 15.61 | 14.74 | qfq | 34,626,506 | 538,443,643 | -5.51% |
| 2024-01-25 | 15.88 | 16.65 | 15.55 | 16.52 | 15.60 | qfq | 15,712,717 | 256,680,655 | 4.36% |
| 2024-01-24 | 16.00 | 16.15 | 15.41 | 15.83 | 14.95 | qfq | 13,844,430 | 217,147,504 | -0.94% |
| 2024-01-23 | 16.14 | 16.20 | 15.82 | 15.98 | 15.09 | qfq | 10,980,695 | 175,525,601 | -1.05% |
| 2024-01-22 | 16.80 | 16.87 | 16.01 | 16.15 | 15.25 | qfq | 15,490,951 | 254,671,603 | -3.18% |
| 2024-01-19 | 16.59 | 17.22 | 16.56 | 16.68 | 15.75 | qfq | 15,450,256 | 260,226,226 | 0.66% |
| 2024-01-18 | 16.34 | 16.67 | 15.86 | 16.57 | 15.65 | qfq | 16,060,856 | 260,737,357 | 0.98% |
| 2024-01-17 | 17.27 | 17.32 | 16.41 | 16.41 | 15.49 | qfq | 13,390,863 | 224,082,930 | -4.98% |
| 2024-01-16 | 17.50 | 17.53 | 16.98 | 17.27 | 16.31 | qfq | 12,217,787 | 210,595,096 | -0.80% |
| 2024-01-15 | 16.38 | 17.57 | 16.38 | 17.41 | 16.44 | qfq | 29,142,035 | 500,612,373 | 5.96% |
| 2024-01-12 | 16.68 | 16.75 | 16.37 | 16.43 | 15.51 | qfq | 11,203,111 | 184,968,968 | -1.97% |
| 2024-01-11 | 16.41 | 16.95 | 16.41 | 16.76 | 15.83 | qfq | 10,474,227 | 175,838,724 | 1.58% |
| 2024-01-10 | 16.79 | 16.87 | 16.44 | 16.50 | 15.58 | qfq | 12,834,155 | 213,242,266 | -2.08% |
| 2024-01-09 | 16.56 | 17.08 | 16.56 | 16.85 | 15.91 | qfq | 10,684,384 | 179,788,086 | 1.87% |
| 2024-01-08 | 16.89 | 16.95 | 16.50 | 16.54 | 15.62 | qfq | 12,357,809 | 205,724,679 | -2.59% |
| 2024-01-05 | 17.10 | 17.30 | 16.85 | 16.98 | 16.03 | qfq | 11,543,217 | 197,064,982 | -1.57% |
| 2024-01-04 | 17.46 | 17.49 | 17.10 | 17.25 | 16.29 | qfq | 15,134,029 | 260,940,079 | -1.54% |
| 2024-01-03 | 17.86 | 17.88 | 17.35 | 17.52 | 16.54 | qfq | 15,566,611 | 273,244,200 | -2.07% |
| 2024-01-02 | 18.33 | 18.35 | 17.80 | 17.89 | 16.89 | qfq | 15,955,503 | 287,133,991 | -2.29% |
| 2023-12-29 | 18.03 | 18.40 | 18.01 | 18.31 | 17.29 | qfq | 14,898,203 | 272,475,111 | 1.78% |
| 2023-12-28 | 17.88 | 18.03 | 17.72 | 17.99 | 16.99 | qfq | 14,586,587 | 261,366,913 | 1.01% |
| 2023-12-27 | 17.49 | 17.90 | 17.49 | 17.81 | 16.82 | qfq | 9,518,357 | 168,817,705 | 1.71% |
| 2023-12-26 | 17.86 | 17.86 | 17.34 | 17.51 | 16.53 | qfq | 11,784,681 | 206,276,429 | -2.51% |
| 2023-12-25 | 17.80 | 17.99 | 17.66 | 17.96 | 16.96 | qfq | 9,864,625 | 175,603,685 | 0.45% |
| 2023-12-22 | 18.07 | 18.17 | 17.71 | 17.88 | 16.88 | qfq | 10,770,035 | 192,852,633 | -1.00% |
| 2023-12-21 | 17.80 | 18.20 | 17.65 | 18.06 | 17.05 | qfq | 14,372,957 | 257,943,378 | 1.12% |
| 2023-12-20 | 18.35 | 18.35 | 17.84 | 17.86 | 16.86 | qfq | 15,162,685 | 272,943,596 | -2.72% |
| 2023-12-19 | 17.84 | 18.47 | 17.65 | 18.36 | 17.34 | qfq | 26,519,098 | 481,811,311 | 3.09% |
| 2023-12-18 | 17.66 | 17.97 | 17.53 | 17.81 | 16.82 | qfq | 22,171,560 | 395,148,961 | 0.17% |
| 2023-12-15 | 18.00 | 18.20 | 17.55 | 17.78 | 16.79 | qfq | 25,660,293 | 456,172,104 | -1.22% |
| 2023-12-14 | 18.10 | 18.90 | 17.77 | 18.00 | 17.00 | qfq | 60,516,869 | 1,103,692,116 | -2.86% |
| 2023-12-13 | 17.25 | 18.98 | 16.99 | 18.53 | 17.50 | qfq | 64,265,511 | 1,168,576,235 | 7.42% |
| 2023-12-12 | 17.18 | 17.30 | 17.08 | 17.25 | 16.29 | qfq | 11,638,004 | 200,201,816 | 0.41% |
| 2023-12-11 | 16.75 | 17.30 | 16.56 | 17.18 | 16.22 | qfq | 14,296,609 | 242,284,781 | 1.78% |
| 2023-12-08 | 16.59 | 17.05 | 16.57 | 16.88 | 15.94 | qfq | 11,905,001 | 201,410,870 | 1.75% |
| 2023-12-07 | 16.50 | 16.69 | 16.42 | 16.59 | 15.66 | qfq | 9,192,202 | 152,094,445 | 0.12% |
| 2023-12-06 | 16.50 | 16.70 | 16.46 | 16.57 | 15.65 | qfq | 7,432,438 | 123,094,558 | 0.18% |
| 2023-12-05 | 16.88 | 16.92 | 16.53 | 16.54 | 15.62 | qfq | 9,536,599 | 159,220,871 | -2.01% |
| 2023-12-04 | 17.15 | 17.27 | 16.86 | 16.88 | 15.94 | qfq | 9,924,893 | 168,216,387 | -1.75% |
| 2023-12-01 | 17.10 | 17.23 | 16.91 | 17.18 | 16.22 | qfq | 9,773,031 | 166,857,794 | 0.29% |
| 2023-11-30 | 17.17 | 17.17 | 16.86 | 17.13 | 16.17 | qfq | 9,333,302 | 159,178,266 | -0.29% |
| 2023-11-29 | 17.17 | 17.42 | 17.10 | 17.18 | 16.22 | qfq | 9,897,854 | 170,628,354 | 0.29% |
| 2023-11-28 | 17.00 | 17.32 | 16.91 | 17.13 | 16.17 | qfq | 10,907,542 | 186,674,459 | 0.59% |
| 2023-11-27 | 16.81 | 17.13 | 16.75 | 17.03 | 16.08 | qfq | 15,540,389 | 263,644,515 | 1.13% |
| 2023-11-24 | 17.06 | 17.14 | 16.77 | 16.84 | 15.90 | qfq | 11,500,269 | 194,021,944 | -1.58% |
| 2023-11-23 | 16.86 | 17.18 | 16.83 | 17.11 | 16.16 | qfq | 8,058,745 | 137,454,924 | 1.48% |
| 2023-11-22 | 16.94 | 17.12 | 16.86 | 16.86 | 15.92 | qfq | 11,522,920 | 195,579,401 | -0.77% |
| 2023-11-21 | 17.23 | 17.30 | 16.95 | 16.99 | 16.04 | qfq | 21,243,138 | 362,152,462 | -0.82% |
| 2023-11-20 | 17.56 | 17.68 | 17.10 | 17.13 | 16.17 | qfq | 19,660,767 | 340,150,573 | -2.50% |
| 2023-11-17 | 17.48 | 17.61 | 17.43 | 17.57 | 16.59 | qfq | 7,367,400 | 129,076,922 | 0.34% |
| 2023-11-16 | 17.67 | 17.80 | 17.50 | 17.51 | 16.53 | qfq | 9,904,278 | 174,464,627 | -1.24% |
| 2023-11-15 | 17.88 | 18.24 | 17.57 | 17.73 | 16.74 | qfq | 14,003,200 | 249,181,694 | 0.40% |
| 2023-11-14 | 17.49 | 17.81 | 17.44 | 17.66 | 16.68 | qfq | 16,289,183 | 287,510,956 | 1.32% |
| 2023-11-13 | 17.57 | 17.70 | 17.32 | 17.43 | 16.46 | qfq | 13,181,789 | 230,421,603 | -0.91% |
| 2023-11-10 | 17.51 | 17.68 | 17.43 | 17.59 | 16.61 | qfq | 13,536,109 | 237,291,588 | 0.11% |
| 2023-11-09 | 17.63 | 17.80 | 17.49 | 17.57 | 16.59 | qfq | 17,413,918 | 306,768,730 | -0.28% |
| 2023-11-08 | 17.70 | 17.89 | 17.52 | 17.62 | 16.64 | qfq | 12,397,393 | 219,276,555 | -0.56% |
| 2023-11-07 | 17.79 | 17.95 | 17.54 | 17.72 | 16.73 | qfq | 19,486,556 | 344,548,129 | -0.17% |
| 2023-11-06 | 17.60 | 18.13 | 17.30 | 17.75 | 16.76 | qfq | 29,814,668 | 528,952,925 | 1.60% |
| 2023-11-03 | 17.16 | 17.75 | 17.15 | 17.47 | 16.50 | qfq | 16,742,679 | 292,856,225 | 1.69% |
| 2023-11-02 | 17.44 | 17.49 | 17.13 | 17.18 | 16.22 | qfq | 13,590,931 | 234,942,142 | -1.38% |
| 2023-11-01 | 17.58 | 17.86 | 17.38 | 17.42 | 16.45 | qfq | 17,347,678 | 304,861,765 | -0.97% |
| 2023-10-31 | 17.84 | 18.00 | 17.55 | 17.59 | 16.61 | qfq | 15,613,051 | 275,769,024 | -1.40% |
| 2023-10-30 | 17.13 | 17.97 | 17.13 | 17.84 | 16.85 | qfq | 33,878,066 | 598,581,977 | 4.14% |
| 2023-10-27 | 16.34 | 17.25 | 16.33 | 17.13 | 16.17 | qfq | 38,020,714 | 646,764,035 | 5.29% |
| 2023-10-26 | 16.35 | 16.48 | 16.00 | 16.27 | 15.36 | qfq | 21,950,100 | 355,355,725 | -1.39% |
| 2023-10-25 | 16.53 | 16.68 | 16.35 | 16.50 | 15.58 | qfq | 13,603,620 | 224,463,131 | -0.06% |
| 2023-10-24 | 16.12 | 16.80 | 16.05 | 16.51 | 15.59 | qfq | 27,976,900 | 461,915,355 | 1.91% |
| 2023-10-23 | 16.06 | 16.30 | 15.91 | 16.20 | 15.30 | qfq | 14,306,405 | 230,209,574 | 0.68% |
| 2023-10-20 | 16.34 | 16.47 | 16.01 | 16.09 | 15.19 | qfq | 12,303,590 | 199,631,454 | -1.59% |
| 2023-10-19 | 16.31 | 16.63 | 16.30 | 16.35 | 15.44 | qfq | 12,910,315 | 212,543,701 | -0.79% |
| 2023-10-18 | 16.61 | 16.61 | 16.24 | 16.48 | 15.56 | qfq | 14,519,150 | 238,600,373 | -0.54% |
| 2023-10-17 | 16.87 | 16.98 | 16.41 | 16.57 | 15.65 | qfq | 24,066,076 | 399,245,737 | -1.89% |
| 2023-10-16 | 17.00 | 17.04 | 16.73 | 16.89 | 15.95 | qfq | 29,011,198 | 489,657,189 | -0.06% |
| 2023-10-13 | 16.41 | 17.32 | 16.35 | 16.90 | 15.96 | qfq | 49,866,076 | 843,452,939 | 2.61% |
| 2023-10-12 | 15.99 | 16.80 | 15.95 | 16.47 | 15.55 | qfq | 38,721,636 | 636,191,778 | 3.32% |
| 2023-10-11 | 15.44 | 16.06 | 15.40 | 15.94 | 15.05 | qfq | 23,063,595 | 364,416,762 | 3.10% |
| 2023-10-10 | 15.28 | 15.53 | 15.25 | 15.46 | 14.60 | qfq | 11,411,258 | 175,824,700 | 1.05% |
| 2023-10-09 | 15.35 | 15.44 | 15.15 | 15.30 | 14.45 | qfq | 12,443,507 | 190,174,841 | -0.39% |
| 2023-09-28 | 14.87 | 15.41 | 14.82 | 15.36 | 14.50 | qfq | 19,292,124 | 293,416,672 | 3.64% |
| 2023-09-27 | 14.97 | 15.05 | 14.82 | 14.82 | 13.99 | qfq | 15,901,935 | 237,398,291 | -0.80% |
| 2023-09-26 | 15.23 | 15.32 | 14.90 | 14.94 | 14.11 | qfq | 12,249,752 | 183,973,047 | -1.97% |
| 2023-09-25 | 15.32 | 15.41 | 15.05 | 15.24 | 14.39 | qfq | 11,625,752 | 176,751,314 | -0.52% |
| 2023-09-22 | 15.27 | 15.59 | 15.18 | 15.32 | 14.47 | qfq | 14,129,675 | 216,962,692 | 0.46% |
| 2023-09-21 | 15.16 | 15.42 | 15.11 | 15.25 | 14.40 | qfq | 18,652,607 | 285,236,512 | 0.00% |
| 2023-09-20 | 15.09 | 15.32 | 14.99 | 15.25 | 14.40 | qfq | 14,483,849 | 219,830,773 | 0.59% |
| 2023-09-19 | 15.22 | 15.22 | 14.95 | 15.16 | 14.31 | qfq | 7,622,335 | 115,244,981 | -0.13% |
| 2023-09-18 | 15.22 | 15.31 | 15.08 | 15.18 | 14.33 | qfq | 7,890,780 | 119,865,704 | -0.65% |
| 2023-09-15 | 15.28 | 15.37 | 15.12 | 15.28 | 14.43 | qfq | 11,193,798 | 170,868,434 | 0.00% |
| 2023-09-14 | 15.18 | 15.43 | 15.18 | 15.28 | 14.43 | qfq | 7,629,031 | 116,666,431 | 0.13% |
| 2023-09-13 | 15.45 | 15.46 | 15.10 | 15.26 | 14.41 | qfq | 9,704,796 | 147,725,911 | -1.10% |
| 2023-09-12 | 15.50 | 15.75 | 15.41 | 15.43 | 14.57 | qfq | 7,533,640 | 117,030,146 | -0.45% |
| 2023-09-11 | 15.39 | 15.62 | 15.33 | 15.50 | 14.64 | qfq | 19,007,370 | 294,836,427 | 0.91% |
| 2023-09-08 | 15.25 | 15.44 | 15.20 | 15.36 | 14.50 | qfq | 5,156,674 | 79,140,041 | 0.26% |
| 2023-09-07 | 15.52 | 15.54 | 15.27 | 15.32 | 14.47 | qfq | 11,368,107 | 174,776,671 | -1.79% |
| 2023-09-06 | 15.33 | 15.64 | 15.29 | 15.60 | 14.73 | qfq | 9,850,966 | 152,677,920 | 1.17% |
| 2023-09-05 | 15.35 | 15.62 | 15.25 | 15.42 | 14.56 | qfq | 15,739,138 | 243,466,481 | 0.78% |
| 2023-09-04 | 14.82 | 15.33 | 14.82 | 15.30 | 14.45 | qfq | 18,852,063 | 285,670,877 | 3.52% |
| 2023-09-01 | 14.86 | 14.95 | 14.73 | 14.78 | 13.96 | qfq | 7,211,000 | 106,947,018 | -0.27% |
| 2023-08-31 | 14.84 | 15.00 | 14.70 | 14.82 | 13.99 | qfq | 10,592,039 | 157,170,459 | -0.60% |
| 2023-08-30 | 14.75 | 15.15 | 14.67 | 14.91 | 14.08 | qfq | 15,903,761 | 237,530,734 | 2.26% |
| 2023-08-29 | 14.22 | 14.71 | 14.10 | 14.58 | 13.77 | qfq | 12,605,274 | 182,340,079 | 2.60% |
| 2023-08-28 | 14.77 | 14.93 | 14.16 | 14.21 | 13.42 | qfq | 12,737,413 | 183,707,972 | 1.00% |
| 2023-08-25 | 14.12 | 14.23 | 13.94 | 14.07 | 13.29 | qfq | 9,101,923 | 128,089,099 | -0.92% |
| 2023-08-24 | 14.35 | 14.43 | 14.01 | 14.20 | 13.41 | qfq | 13,527,980 | 192,312,480 | -0.56% |
| 2023-08-23 | 14.79 | 14.79 | 14.25 | 14.28 | 13.48 | qfq | 10,343,290 | 149,021,894 | -3.32% |
| 2023-08-22 | 14.41 | 14.80 | 14.31 | 14.77 | 13.95 | qfq | 14,311,849 | 207,920,473 | 3.43% |
| 2023-08-21 | 14.40 | 14.57 | 14.26 | 14.28 | 13.48 | qfq | 10,049,627 | 144,640,804 | -1.18% |
| 2023-08-18 | 14.85 | 15.02 | 14.45 | 14.45 | 13.64 | qfq | 9,457,015 | 138,447,486 | -2.69% |
| 2023-08-17 | 14.72 | 15.00 | 14.53 | 14.85 | 14.02 | qfq | 9,974,207 | 148,020,309 | 0.81% |
| 2023-08-16 | 15.05 | 15.11 | 14.73 | 14.73 | 13.91 | qfq | 6,830,736 | 101,608,358 | -2.13% |
| 2023-08-15 | 15.23 | 15.51 | 14.92 | 15.05 | 14.21 | qfq | 10,250,228 | 155,663,887 | -0.99% |
| 2023-08-14 | 15.15 | 15.39 | 14.88 | 15.20 | 14.35 | qfq | 13,758,300 | 207,210,285 | -0.13% |
| 2023-08-11 | 15.81 | 15.85 | 15.21 | 15.22 | 14.37 | qfq | 16,710,704 | 258,469,171 | -3.49% |
| 2023-08-10 | 15.38 | 15.87 | 15.25 | 15.77 | 14.89 | qfq | 27,939,804 | 437,697,096 | 2.47% |
| 2023-08-09 | 15.69 | 15.80 | 15.37 | 15.39 | 14.53 | qfq | 13,663,520 | 212,098,805 | -1.97% |
| 2023-08-08 | 15.98 | 16.02 | 15.70 | 15.70 | 14.82 | qfq | 8,811,670 | 139,464,784 | -1.75% |
| 2023-08-07 | 16.00 | 16.13 | 15.87 | 15.98 | 15.09 | qfq | 8,681,420 | 138,776,180 | -0.13% |
| 2023-08-04 | 15.88 | 16.24 | 15.88 | 16.00 | 15.11 | qfq | 11,955,325 | 191,846,450 | 0.88% |
| 2023-08-03 | 15.86 | 15.97 | 15.43 | 15.86 | 14.98 | qfq | 18,824,014 | 295,950,015 | -0.50% |
| 2023-08-02 | 15.90 | 16.20 | 15.78 | 15.94 | 15.05 | qfq | 15,634,010 | 249,371,981 | -0.50% |
| 2023-08-01 | 15.93 | 16.12 | 15.72 | 16.02 | 15.13 | qfq | 15,923,682 | 254,710,731 | 0.56% |
| 2023-07-31 | 16.11 | 16.23 | 15.86 | 15.93 | 15.04 | qfq | 21,482,951 | 344,597,213 | -0.62% |
| 2023-07-28 | 15.76 | 16.15 | 15.66 | 16.03 | 15.14 | qfq | 17,113,353 | 273,470,136 | 1.07% |
| 2023-07-27 | 15.95 | 16.08 | 15.72 | 15.86 | 14.98 | qfq | 24,809,525 | 394,129,218 | -0.63% |
| 2023-07-26 | 16.45 | 16.45 | 15.88 | 15.96 | 15.07 | qfq | 26,509,379 | 423,944,506 | -3.27% |
| 2023-07-25 | 15.98 | 16.86 | 15.88 | 16.50 | 15.58 | qfq | 42,004,579 | 689,199,356 | 4.23% |
| 2023-07-24 | 15.53 | 15.92 | 15.41 | 15.83 | 14.95 | qfq | 18,045,780 | 284,127,891 | 1.60% |
| 2023-07-21 | 15.45 | 15.75 | 15.35 | 15.58 | 14.71 | qfq | 13,635,551 | 212,834,054 | 0.84% |
| 2023-07-20 | 16.00 | 16.05 | 15.41 | 15.45 | 14.59 | qfq | 17,485,765 | 273,402,647 | -3.07% |
| 2023-07-19 | 16.15 | 16.25 | 15.87 | 15.94 | 15.05 | qfq | 17,431,713 | 278,574,219 | -1.30% |
| 2023-07-18 | 16.06 | 16.40 | 16.00 | 16.15 | 15.25 | qfq | 28,072,271 | 454,240,219 | 0.12% |
| 2023-07-17 | 15.65 | 16.38 | 15.63 | 16.13 | 15.23 | qfq | 39,782,754 | 640,336,310 | 3.53% |