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
通威股份600438.SH
最近收盘价10.482026-07-17
最近交易日2026-07-17
成交量（股）54,648,206
成交额（元）578,787,420
日线记录718
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-06-07 | 2024-06-14 | cash_dividend | 0.905 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 718 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 | 10.72 | 10.85 | 10.42 | 10.48 | 10.48 | qfq | 54,648,206 | 578,787,420 | -2.24% |
| 2026-07-16 | 10.75 | 10.92 | 10.61 | 10.72 | 10.72 | qfq | 38,966,425 | 419,220,381 | -0.74% |
| 2026-07-15 | 10.56 | 11.00 | 10.51 | 10.80 | 10.80 | qfq | 54,881,946 | 594,663,739 | 1.12% |
| 2026-07-14 | 10.71 | 10.78 | 10.52 | 10.68 | 10.68 | qfq | 41,176,681 | 437,290,350 | 0.00% |
| 2026-07-13 | 11.31 | 11.33 | 10.67 | 10.68 | 10.68 | qfq | 63,491,105 | 691,344,159 | -5.99% |
| 2026-07-10 | 11.19 | 11.68 | 11.11 | 11.36 | 11.36 | qfq | 75,258,713 | 858,417,153 | 2.43% |
| 2026-07-09 | 11.12 | 11.20 | 10.85 | 11.09 | 11.09 | qfq | 51,160,383 | 565,254,320 | -0.27% |
| 2026-07-08 | 11.50 | 11.61 | 11.11 | 11.12 | 11.12 | qfq | 48,113,044 | 542,591,991 | -2.88% |
| 2026-07-07 | 11.66 | 11.74 | 11.41 | 11.45 | 11.45 | qfq | 44,588,907 | 515,527,341 | -1.63% |
| 2026-07-06 | 11.80 | 12.02 | 11.61 | 11.64 | 11.64 | qfq | 56,446,413 | 665,833,248 | -1.36% |
| 2026-07-03 | 12.10 | 12.17 | 11.69 | 11.80 | 11.80 | qfq | 65,789,821 | 781,208,245 | -2.40% |
| 2026-07-02 | 12.38 | 12.59 | 12.06 | 12.09 | 12.09 | qfq | 63,150,559 | 778,984,237 | -3.59% |
| 2026-07-01 | 12.08 | 12.77 | 11.84 | 12.54 | 12.54 | qfq | 85,744,466 | 1,054,382,179 | 3.55% |
| 2026-06-30 | 11.89 | 12.31 | 11.89 | 12.11 | 12.11 | qfq | 55,174,106 | 670,464,711 | 0.67% |
| 2026-06-29 | 11.96 | 12.16 | 11.65 | 12.03 | 12.03 | qfq | 65,491,807 | 784,817,434 | 0.59% |
| 2026-06-26 | 12.24 | 12.77 | 11.95 | 11.96 | 11.96 | qfq | 84,241,081 | 1,035,293,248 | -2.37% |
| 2026-06-25 | 12.19 | 12.48 | 12.07 | 12.25 | 12.25 | qfq | 58,444,910 | 715,001,286 | 0.08% |
| 2026-06-24 | 12.35 | 12.42 | 12.03 | 12.24 | 12.24 | qfq | 53,442,855 | 652,099,416 | -0.97% |
| 2026-06-23 | 12.95 | 13.10 | 12.35 | 12.36 | 12.36 | qfq | 61,273,004 | 777,505,260 | -4.92% |
| 2026-06-22 | 12.80 | 13.04 | 12.40 | 13.00 | 13.00 | qfq | 80,523,860 | 1,019,624,166 | 1.17% |
| 2026-06-18 | 13.17 | 13.18 | 12.82 | 12.85 | 12.85 | qfq | 50,334,167 | 652,124,356 | -2.50% |
| 2026-06-17 | 13.45 | 13.53 | 13.12 | 13.18 | 13.18 | qfq | 48,849,406 | 645,916,254 | -2.44% |
| 2026-06-16 | 13.36 | 13.74 | 13.31 | 13.51 | 13.51 | qfq | 51,814,293 | 700,424,851 | -0.44% |
| 2026-06-15 | 13.58 | 13.69 | 13.42 | 13.57 | 13.57 | qfq | 53,743,811 | 728,632,976 | -0.95% |
| 2026-06-12 | 14.20 | 14.32 | 13.70 | 13.70 | 13.70 | qfq | 91,921,668 | 1,290,749,125 | -3.52% |
| 2026-06-11 | 13.60 | 14.33 | 13.50 | 14.20 | 14.20 | qfq | 101,906,357 | 1,410,282,477 | 1.65% |
| 2026-06-10 | 13.00 | 14.16 | 12.69 | 13.97 | 13.97 | qfq | 77,968,850 | 1,036,863,660 | 6.07% |
| 2026-06-09 | 13.05 | 13.19 | 12.69 | 13.17 | 13.17 | qfq | 46,453,834 | 604,542,315 | 2.17% |
| 2026-06-08 | 13.31 | 13.48 | 12.81 | 12.89 | 12.89 | qfq | 53,767,425 | 705,685,855 | -5.22% |
| 2026-06-05 | 13.82 | 13.92 | 13.50 | 13.60 | 13.60 | qfq | 45,916,677 | 629,211,798 | -2.09% |
| 2026-06-04 | 13.90 | 14.16 | 13.77 | 13.89 | 13.89 | qfq | 45,222,865 | 631,260,143 | -0.64% |
| 2026-06-03 | 14.09 | 14.24 | 13.94 | 13.98 | 13.98 | qfq | 38,328,816 | 540,739,797 | -0.92% |
| 2026-06-02 | 14.58 | 14.60 | 13.96 | 14.11 | 14.11 | qfq | 50,409,125 | 712,936,952 | -2.89% |
| 2026-06-01 | 14.60 | 14.88 | 14.50 | 14.53 | 14.53 | qfq | 40,342,011 | 592,116,462 | -1.62% |
| 2026-05-29 | 15.14 | 15.23 | 14.76 | 14.77 | 14.77 | qfq | 51,798,810 | 771,812,793 | -2.38% |
| 2026-05-28 | 15.29 | 15.30 | 14.85 | 15.13 | 15.13 | qfq | 47,786,829 | 718,686,796 | -1.30% |
| 2026-05-27 | 15.27 | 15.87 | 15.16 | 15.33 | 15.33 | qfq | 62,344,464 | 963,571,055 | 0.20% |
| 2026-05-26 | 15.48 | 15.58 | 15.14 | 15.30 | 15.30 | qfq | 46,336,617 | 709,172,387 | -1.92% |
| 2026-05-25 | 15.86 | 15.86 | 15.44 | 15.60 | 15.60 | qfq | 54,988,560 | 855,960,384 | -3.11% |
| 2026-05-22 | 15.65 | 16.10 | 15.42 | 16.10 | 16.10 | qfq | 50,473,565 | 791,191,241 | 3.27% |
| 2026-05-21 | 16.25 | 16.44 | 15.57 | 15.59 | 15.59 | qfq | 52,994,273 | 847,092,023 | -3.47% |
| 2026-05-20 | 16.02 | 16.47 | 15.83 | 16.15 | 16.15 | qfq | 54,038,696 | 872,474,846 | 0.25% |
| 2026-05-19 | 16.08 | 16.18 | 15.81 | 16.11 | 16.11 | qfq | 45,061,741 | 719,599,460 | 0.25% |
| 2026-05-18 | 16.10 | 16.22 | 15.91 | 16.07 | 16.07 | qfq | 43,988,501 | 705,786,302 | -1.11% |
| 2026-05-15 | 16.83 | 16.90 | 16.10 | 16.25 | 16.25 | qfq | 86,166,547 | 1,404,649,487 | -4.07% |
| 2026-05-14 | 17.30 | 17.84 | 16.91 | 16.94 | 16.94 | qfq | 87,390,244 | 1,518,136,739 | -1.57% |
| 2026-05-13 | 16.86 | 17.28 | 16.82 | 17.21 | 17.21 | qfq | 54,257,466 | 929,826,762 | 1.29% |
| 2026-05-12 | 17.22 | 17.40 | 16.70 | 16.99 | 16.99 | qfq | 72,911,719 | 1,240,976,267 | -1.34% |
| 2026-05-11 | 17.12 | 17.45 | 17.11 | 17.22 | 17.22 | qfq | 63,156,535 | 1,091,860,170 | 0.00% |
| 2026-05-08 | 17.46 | 17.46 | 17.06 | 17.22 | 17.22 | qfq | 61,125,579 | 1,051,610,430 | -1.54% |
| 2026-05-07 | 17.59 | 17.88 | 17.39 | 17.49 | 17.49 | qfq | 83,390,089 | 1,467,555,652 | 0.75% |
| 2026-05-06 | 17.37 | 17.52 | 17.19 | 17.36 | 17.36 | qfq | 56,652,581 | 982,816,837 | -0.06% |
| 2026-04-30 | 17.10 | 17.72 | 17.10 | 17.37 | 17.37 | qfq | 59,071,215 | 1,029,495,072 | 0.23% |
| 2026-04-29 | 17.01 | 17.46 | 16.81 | 17.33 | 17.33 | qfq | 53,082,884 | 913,763,746 | 0.58% |
| 2026-04-28 | 17.55 | 17.72 | 17.13 | 17.23 | 17.23 | qfq | 48,414,829 | 840,063,701 | -2.21% |
| 2026-04-27 | 17.64 | 17.90 | 17.52 | 17.62 | 17.62 | qfq | 47,139,329 | 833,623,346 | -1.29% |
| 2026-04-24 | 18.10 | 18.24 | 17.79 | 17.85 | 17.85 | qfq | 61,548,697 | 1,105,570,751 | -2.62% |
| 2026-04-23 | 18.61 | 18.83 | 18.09 | 18.33 | 18.33 | qfq | 78,106,156 | 1,438,744,865 | -0.76% |
| 2026-04-22 | 18.20 | 18.57 | 17.88 | 18.47 | 18.47 | qfq | 68,038,972 | 1,246,917,844 | 1.26% |
| 2026-04-21 | 18.26 | 18.79 | 18.20 | 18.24 | 18.24 | qfq | 73,226,655 | 1,347,521,878 | 0.00% |
| 2026-04-20 | 17.80 | 18.71 | 17.60 | 18.24 | 18.24 | qfq | 102,863,376 | 1,867,685,003 | 3.58% |
| 2026-04-17 | 17.41 | 17.65 | 17.32 | 17.61 | 17.61 | qfq | 44,699,258 | 782,191,667 | 0.11% |
| 2026-04-16 | 17.49 | 17.98 | 17.42 | 17.59 | 17.59 | qfq | 66,446,662 | 1,172,708,303 | 1.44% |
| 2026-04-15 | 17.57 | 17.68 | 17.29 | 17.34 | 17.34 | qfq | 52,133,933 | 911,954,109 | -1.59% |
| 2026-04-14 | 17.50 | 17.79 | 17.40 | 17.62 | 17.62 | qfq | 100,428,111 | 1,763,224,718 | 0.28% |
| 2026-04-13 | 16.26 | 17.92 | 16.18 | 17.57 | 17.57 | qfq | 146,997,012 | 2,539,619,470 | 7.86% |
| 2026-04-10 | 16.15 | 16.49 | 16.11 | 16.29 | 16.29 | qfq | 36,534,486 | 596,652,100 | 1.69% |
| 2026-04-09 | 16.20 | 16.20 | 15.96 | 16.02 | 16.02 | qfq | 33,332,746 | 534,652,126 | -2.32% |
| 2026-04-08 | 15.89 | 16.40 | 15.76 | 16.40 | 16.40 | qfq | 54,829,815 | 886,408,069 | 4.86% |
| 2026-04-07 | 15.59 | 15.74 | 15.49 | 15.64 | 15.64 | qfq | 26,562,967 | 415,533,307 | 0.19% |
| 2026-04-03 | 16.11 | 16.19 | 15.60 | 15.61 | 15.61 | qfq | 47,569,548 | 750,811,152 | -3.70% |
| 2026-04-02 | 16.80 | 16.80 | 16.07 | 16.21 | 16.21 | qfq | 51,730,269 | 847,739,692 | -2.88% |
| 2026-04-01 | 16.70 | 16.86 | 16.48 | 16.69 | 16.69 | qfq | 36,289,447 | 604,515,628 | 1.03% |
| 2026-03-31 | 16.72 | 16.85 | 16.48 | 16.52 | 16.52 | qfq | 33,302,675 | 554,495,240 | -1.37% |
| 2026-03-30 | 16.75 | 17.05 | 16.46 | 16.75 | 16.75 | qfq | 39,026,223 | 650,117,378 | -1.35% |
| 2026-03-27 | 16.49 | 17.15 | 16.46 | 16.98 | 16.98 | qfq | 46,224,599 | 777,396,504 | 1.31% |
| 2026-03-26 | 17.40 | 17.40 | 16.71 | 16.76 | 16.76 | qfq | 65,064,117 | 1,106,417,382 | -3.95% |
| 2026-03-25 | 17.30 | 17.59 | 17.21 | 17.45 | 17.45 | qfq | 51,355,433 | 894,074,767 | 0.17% |
| 2026-03-24 | 18.07 | 18.26 | 17.02 | 17.42 | 17.42 | qfq | 90,310,935 | 1,571,234,722 | -2.90% |
| 2026-03-23 | 18.30 | 18.64 | 17.93 | 17.94 | 17.94 | qfq | 79,911,148 | 1,462,546,565 | -2.82% |
| 2026-03-20 | 18.11 | 18.99 | 18.03 | 18.46 | 18.46 | qfq | 87,184,513 | 1,610,181,149 | 1.99% |
| 2026-03-19 | 18.01 | 18.36 | 18.00 | 18.10 | 18.10 | qfq | 51,643,765 | 937,855,944 | -1.36% |
| 2026-03-18 | 18.35 | 18.58 | 18.12 | 18.35 | 18.35 | qfq | 50,134,411 | 915,039,132 | -0.49% |
| 2026-03-17 | 18.80 | 19.27 | 18.36 | 18.44 | 18.44 | qfq | 76,600,284 | 1,443,158,926 | -1.86% |
| 2026-03-16 | 19.33 | 19.43 | 18.70 | 18.79 | 18.79 | qfq | 78,191,053 | 1,481,434,815 | -2.74% |
| 2026-03-13 | 19.50 | 19.74 | 19.10 | 19.32 | 19.32 | qfq | 111,005,932 | 2,153,374,971 | -1.18% |
| 2026-03-12 | 18.63 | 19.87 | 18.00 | 19.55 | 19.55 | qfq | 187,955,752 | 3,549,935,392 | 4.99% |
| 2026-03-11 | 18.73 | 19.15 | 18.43 | 18.62 | 18.62 | qfq | 162,512,375 | 3,059,711,251 | 2.53% |
| 2026-02-24 | 18.23 | 18.36 | 18.07 | 18.16 | 18.16 | qfq | 39,867,050 | 726,796,663 | 0.83% |
| 2026-02-13 | 18.33 | 18.36 | 18.00 | 18.01 | 18.01 | qfq | 54,526,794 | 989,423,355 | -2.23% |
| 2026-02-12 | 18.67 | 18.73 | 18.41 | 18.42 | 18.42 | qfq | 37,580,046 | 695,474,963 | -1.34% |
| 2026-02-11 | 18.75 | 18.96 | 18.64 | 18.67 | 18.67 | qfq | 33,688,038 | 631,471,645 | -0.95% |
| 2026-02-10 | 18.92 | 19.18 | 18.79 | 18.85 | 18.85 | qfq | 49,363,887 | 934,069,447 | -1.21% |
| 2026-02-09 | 18.80 | 19.49 | 18.79 | 19.08 | 19.08 | qfq | 97,431,034 | 1,874,722,935 | 2.75% |
| 2026-02-06 | 18.19 | 18.81 | 18.02 | 18.57 | 18.57 | qfq | 60,267,308 | 1,114,630,255 | 1.09% |
| 2026-02-05 | 19.34 | 19.34 | 18.30 | 18.37 | 18.37 | qfq | 104,996,215 | 1,961,700,343 | -6.08% |
| 2026-02-04 | 18.68 | 19.58 | 18.60 | 19.56 | 19.56 | qfq | 128,378,622 | 2,462,656,694 | 4.82% |
| 2026-02-03 | 18.20 | 18.69 | 18.02 | 18.66 | 18.66 | qfq | 81,040,885 | 1,493,056,997 | 4.60% |
| 2026-02-02 | 18.50 | 18.58 | 17.79 | 17.84 | 17.84 | qfq | 56,452,282 | 1,027,163,457 | -1.98% |
| 2026-01-30 | 18.80 | 19.00 | 18.01 | 18.20 | 18.20 | qfq | 93,786,610 | 1,722,820,701 | -4.51% |
| 2026-01-29 | 19.00 | 19.44 | 18.81 | 19.06 | 19.06 | qfq | 73,383,555 | 1,401,468,622 | 0.21% |
| 2026-01-28 | 19.40 | 19.59 | 18.88 | 19.02 | 19.02 | qfq | 88,527,480 | 1,693,629,821 | -2.46% |
| 2026-01-27 | 19.48 | 19.78 | 18.75 | 19.50 | 19.50 | qfq | 92,994,656 | 1,790,032,050 | -0.51% |
| 2026-01-26 | 20.36 | 20.50 | 19.55 | 19.60 | 19.60 | qfq | 101,083,414 | 2,006,558,621 | -3.35% |
| 2026-01-23 | 19.00 | 20.50 | 18.95 | 20.28 | 20.28 | qfq | 187,635,144 | 3,758,030,271 | 7.76% |
| 2026-01-22 | 18.47 | 19.16 | 18.46 | 18.82 | 18.82 | qfq | 76,904,810 | 1,448,974,200 | 1.78% |
| 2026-01-21 | 18.51 | 18.69 | 18.30 | 18.49 | 18.49 | qfq | 52,780,389 | 977,829,765 | -0.54% |
| 2026-01-20 | 19.26 | 19.44 | 18.50 | 18.59 | 18.59 | qfq | 91,503,966 | 1,722,217,722 | -3.53% |
| 2026-01-19 | 19.00 | 19.49 | 18.88 | 19.27 | 19.27 | qfq | 99,396,586 | 1,910,048,972 | -3.75% |
| 2026-01-16 | 20.15 | 20.32 | 19.90 | 20.02 | 20.02 | qfq | 70,378,983 | 1,409,732,847 | 0.00% |
| 2026-01-15 | 20.45 | 20.65 | 19.88 | 20.02 | 20.02 | qfq | 97,305,891 | 1,962,152,979 | -2.67% |
| 2026-01-14 | 20.65 | 21.05 | 20.33 | 20.57 | 20.57 | qfq | 110,864,727 | 2,299,402,012 | 0.59% |
| 2026-01-13 | 21.22 | 21.26 | 20.38 | 20.45 | 20.45 | qfq | 120,993,682 | 2,499,282,150 | -3.86% |
| 2026-01-12 | 20.53 | 21.59 | 20.52 | 21.27 | 21.27 | qfq | 121,943,348 | 2,583,880,466 | 2.11% |
| 2026-01-09 | 21.00 | 21.26 | 20.70 | 20.83 | 20.83 | qfq | 157,342,481 | 3,290,765,405 | -3.83% |
| 2026-01-08 | 21.40 | 21.90 | 21.26 | 21.66 | 21.66 | qfq | 76,938,950 | 1,665,540,339 | 0.05% |
| 2026-01-07 | 21.56 | 22.00 | 21.38 | 21.65 | 21.65 | qfq | 65,022,064 | 1,404,587,205 | 0.28% |
| 2026-01-06 | 21.11 | 21.63 | 21.00 | 21.59 | 21.59 | qfq | 71,351,669 | 1,529,812,440 | 2.27% |
| 2026-01-05 | 20.72 | 21.12 | 20.59 | 21.11 | 21.11 | qfq | 64,867,222 | 1,358,080,816 | 2.88% |
| 2025-12-31 | 20.92 | 21.04 | 20.50 | 20.52 | 20.52 | qfq | 54,150,453 | 1,119,216,240 | -2.33% |
| 2025-12-30 | 21.29 | 21.44 | 20.95 | 21.01 | 21.01 | qfq | 64,275,795 | 1,353,871,264 | -2.32% |
| 2025-12-29 | 21.70 | 22.12 | 21.47 | 21.51 | 21.51 | qfq | 62,258,900 | 1,350,657,404 | -1.33% |
| 2025-12-26 | 21.98 | 22.30 | 21.71 | 21.80 | 21.80 | qfq | 103,553,893 | 2,273,115,883 | 1.96% |
| 2025-12-25 | 20.92 | 21.42 | 20.78 | 21.38 | 21.38 | qfq | 59,406,312 | 1,257,249,904 | 1.62% |
| 2025-12-24 | 20.70 | 21.09 | 20.49 | 21.04 | 21.04 | qfq | 51,248,103 | 1,069,848,129 | 0.86% |
| 2025-12-23 | 20.81 | 21.13 | 20.42 | 20.86 | 20.86 | qfq | 63,904,378 | 1,329,040,883 | 0.10% |
| 2025-12-22 | 20.81 | 21.08 | 20.75 | 20.84 | 20.84 | qfq | 50,457,556 | 1,053,559,213 | 0.19% |
| 2025-12-19 | 20.72 | 21.21 | 20.68 | 20.80 | 20.80 | qfq | 58,217,546 | 1,219,971,577 | 0.19% |
| 2025-12-18 | 20.94 | 21.20 | 20.75 | 20.76 | 20.76 | qfq | 44,104,407 | 923,220,847 | -1.98% |
| 2025-12-17 | 20.80 | 21.25 | 20.80 | 21.18 | 21.18 | qfq | 65,552,496 | 1,381,040,044 | 1.83% |
| 2025-12-16 | 21.73 | 21.88 | 20.80 | 20.80 | 20.80 | qfq | 62,844,754 | 1,328,835,824 | -4.32% |
| 2025-12-15 | 21.40 | 22.04 | 21.36 | 21.74 | 21.74 | qfq | 57,180,697 | 1,243,793,555 | 0.56% |
| 2025-12-12 | 21.24 | 21.75 | 21.05 | 21.62 | 21.62 | qfq | 54,352,738 | 1,164,296,603 | 1.69% |
| 2025-12-11 | 21.87 | 22.04 | 21.23 | 21.26 | 21.26 | qfq | 63,744,352 | 1,379,965,455 | -3.36% |
| 2025-12-10 | 22.18 | 22.21 | 21.56 | 22.00 | 22.00 | qfq | 99,070,261 | 2,165,289,479 | -3.00% |
| 2025-12-09 | 21.83 | 22.70 | 21.41 | 22.68 | 22.68 | qfq | 120,124,975 | 2,649,985,233 | 3.61% |
| 2025-12-08 | 21.60 | 21.94 | 21.54 | 21.89 | 21.89 | qfq | 49,017,277 | 1,067,908,847 | 0.23% |
| 2025-12-05 | 21.72 | 21.94 | 21.56 | 21.84 | 21.84 | qfq | 39,193,551 | 854,518,155 | 0.55% |
| 2025-12-04 | 21.88 | 21.99 | 21.60 | 21.72 | 21.72 | qfq | 36,648,391 | 796,543,748 | -1.36% |
| 2025-12-03 | 22.40 | 22.45 | 21.73 | 22.02 | 22.02 | qfq | 47,392,858 | 1,042,268,695 | -1.48% |
| 2025-12-02 | 22.91 | 22.94 | 22.29 | 22.35 | 22.35 | qfq | 67,267,103 | 1,516,488,634 | -4.16% |
| 2025-12-01 | 23.18 | 23.65 | 22.75 | 23.32 | 23.32 | qfq | 70,064,404 | 1,625,564,452 | 1.92% |
| 2025-11-28 | 22.80 | 23.27 | 22.56 | 22.88 | 22.88 | qfq | 45,939,802 | 1,049,010,393 | -0.52% |
| 2025-11-27 | 22.86 | 23.69 | 22.74 | 23.00 | 23.00 | qfq | 65,401,132 | 1,515,990,816 | 0.61% |
| 2025-11-26 | 23.40 | 23.65 | 22.77 | 22.86 | 22.86 | qfq | 54,052,495 | 1,249,336,394 | 0.57% |
| 2025-11-25 | 22.94 | 23.19 | 22.71 | 22.73 | 22.73 | qfq | 54,218,947 | 1,241,998,133 | 0.04% |
| 2025-11-24 | 23.13 | 23.30 | 22.22 | 22.72 | 22.72 | qfq | 63,164,414 | 1,431,557,128 | -1.09% |
| 2025-11-21 | 24.00 | 24.00 | 22.90 | 22.97 | 22.97 | qfq | 85,843,854 | 2,015,144,903 | -6.59% |
| 2025-11-20 | 25.60 | 25.66 | 24.40 | 24.59 | 24.59 | qfq | 101,943,597 | 2,552,470,614 | -5.09% |
| 2025-11-19 | 24.83 | 25.96 | 24.20 | 25.91 | 25.91 | qfq | 114,984,333 | 2,890,244,661 | 4.14% |
| 2025-11-18 | 25.08 | 25.68 | 24.63 | 24.88 | 24.88 | qfq | 62,532,238 | 1,561,000,152 | -1.35% |
| 2025-11-17 | 25.46 | 25.59 | 24.59 | 25.22 | 25.22 | qfq | 108,617,823 | 2,718,315,435 | -2.10% |
| 2025-11-14 | 25.17 | 27.20 | 24.84 | 25.76 | 25.76 | qfq | 146,806,654 | 3,816,426,846 | 0.55% |
| 2025-11-13 | 25.09 | 26.30 | 25.09 | 25.62 | 25.62 | qfq | 162,522,265 | 4,173,883,395 | 2.07% |
| 2025-11-12 | 26.45 | 26.60 | 24.05 | 25.10 | 25.10 | qfq | 229,430,468 | 5,714,663,879 | -6.06% |
| 2025-11-11 | 26.90 | 27.75 | 26.55 | 26.72 | 26.72 | qfq | 142,180,595 | 3,860,638,237 | -1.62% |
| 2025-11-10 | 27.20 | 27.67 | 26.41 | 27.16 | 27.16 | qfq | 230,594,152 | 6,265,343,933 | 1.91% |
| 2025-11-07 | 24.80 | 27.46 | 24.75 | 26.65 | 26.65 | qfq | 306,178,029 | 8,189,760,849 | 6.77% |
| 2025-11-06 | 24.40 | 25.50 | 24.08 | 24.96 | 24.96 | qfq | 127,007,874 | 3,144,419,696 | 2.30% |
| 2025-11-05 | 23.82 | 25.10 | 23.60 | 24.40 | 24.40 | qfq | 109,622,631 | 2,658,303,840 | 0.41% |
| 2025-11-04 | 25.19 | 25.27 | 24.06 | 24.30 | 24.30 | qfq | 87,189,102 | 2,137,770,750 | -3.61% |
| 2025-11-03 | 25.00 | 25.46 | 24.51 | 25.21 | 25.21 | qfq | 118,603,906 | 2,963,795,291 | 1.74% |
| 2025-10-31 | 24.58 | 26.02 | 24.57 | 24.78 | 24.78 | qfq | 105,448,271 | 2,656,477,342 | 0.00% |
| 2025-10-30 | 24.96 | 25.68 | 24.61 | 24.78 | 24.78 | qfq | 167,128,226 | 4,203,238,551 | -0.36% |
| 2025-10-29 | 22.40 | 24.87 | 22.40 | 24.87 | 24.87 | qfq | 183,210,400 | 4,402,599,975 | 10.00% |
| 2025-10-28 | 23.11 | 23.37 | 22.52 | 22.61 | 22.61 | qfq | 66,617,537 | 1,523,974,942 | -1.40% |
| 2025-10-27 | 22.60 | 23.42 | 22.51 | 22.93 | 22.93 | qfq | 112,597,657 | 2,582,537,349 | 3.24% |
| 2025-10-24 | 22.80 | 23.04 | 22.00 | 22.21 | 22.21 | qfq | 111,289,575 | 2,489,314,583 | -2.89% |
| 2025-10-23 | 22.31 | 22.95 | 21.61 | 22.87 | 22.87 | qfq | 76,118,032 | 1,706,070,619 | 1.78% |
| 2025-10-22 | 22.93 | 23.07 | 22.38 | 22.47 | 22.47 | qfq | 51,036,604 | 1,154,450,336 | -2.64% |
| 2025-10-21 | 23.10 | 23.56 | 22.67 | 23.08 | 23.08 | qfq | 67,917,210 | 1,567,871,825 | 0.22% |
| 2025-10-20 | 23.98 | 23.98 | 22.85 | 23.03 | 23.03 | qfq | 71,314,424 | 1,652,680,784 | -2.42% |
| 2025-10-17 | 24.80 | 25.24 | 23.50 | 23.60 | 23.60 | qfq | 117,676,386 | 2,843,272,523 | -4.99% |
| 2025-10-16 | 24.00 | 24.99 | 23.90 | 24.84 | 24.84 | qfq | 128,977,581 | 3,169,297,940 | 1.93% |
| 2025-10-15 | 23.12 | 24.90 | 23.01 | 24.37 | 24.37 | qfq | 178,451,951 | 4,302,862,944 | 5.41% |
| 2025-10-14 | 21.89 | 23.99 | 21.83 | 23.12 | 23.12 | qfq | 199,901,597 | 4,650,648,126 | 5.57% |
| 2025-10-13 | 20.70 | 21.97 | 20.63 | 21.90 | 21.90 | qfq | 74,152,725 | 1,590,450,665 | 0.50% |
| 2025-10-10 | 22.72 | 22.90 | 21.67 | 21.79 | 21.79 | qfq | 72,023,559 | 1,597,762,627 | -4.01% |
| 2025-10-09 | 22.46 | 22.98 | 22.02 | 22.70 | 22.70 | qfq | 75,636,236 | 1,705,748,477 | 1.84% |
| 2025-09-30 | 21.85 | 22.49 | 21.57 | 22.29 | 22.29 | qfq | 65,274,779 | 1,448,445,629 | 1.83% |
| 2025-09-29 | 21.51 | 22.25 | 21.50 | 21.89 | 21.89 | qfq | 57,040,505 | 1,249,755,297 | 0.69% |
| 2025-09-26 | 21.97 | 22.17 | 21.68 | 21.74 | 21.74 | qfq | 43,430,517 | 949,272,877 | -1.05% |
| 2025-09-25 | 21.64 | 22.42 | 21.50 | 21.97 | 21.97 | qfq | 84,740,926 | 1,878,949,864 | 1.06% |
| 2025-09-24 | 20.61 | 21.79 | 20.51 | 21.74 | 21.74 | qfq | 77,342,550 | 1,645,105,532 | 4.67% |
| 2025-09-23 | 21.07 | 21.36 | 20.31 | 20.77 | 20.77 | qfq | 70,445,301 | 1,460,641,704 | -2.40% |
| 2025-09-22 | 21.80 | 21.83 | 21.03 | 21.28 | 21.28 | qfq | 62,231,319 | 1,323,272,419 | -2.52% |
| 2025-09-19 | 22.19 | 22.29 | 21.80 | 21.83 | 21.83 | qfq | 54,696,345 | 1,201,519,394 | -1.22% |
| 2025-09-18 | 22.99 | 23.07 | 21.85 | 22.10 | 22.10 | qfq | 105,601,065 | 2,361,332,867 | -3.87% |
| 2025-09-17 | 22.58 | 23.29 | 22.58 | 22.99 | 22.99 | qfq | 115,380,524 | 2,649,574,517 | 2.68% |
| 2025-09-16 | 22.59 | 23.00 | 22.18 | 22.39 | 22.39 | qfq | 70,764,837 | 1,592,914,989 | 1.04% |
| 2025-09-15 | 22.05 | 22.59 | 22.05 | 22.16 | 22.16 | qfq | 71,212,381 | 1,591,216,729 | -0.31% |
| 2025-09-12 | 22.49 | 22.64 | 22.06 | 22.23 | 22.23 | qfq | 77,103,703 | 1,717,882,293 | -0.94% |
| 2025-09-11 | 22.11 | 22.49 | 22.02 | 22.44 | 22.44 | qfq | 77,331,823 | 1,723,111,697 | 0.81% |
| 2025-09-10 | 23.06 | 23.06 | 22.08 | 22.26 | 22.26 | qfq | 134,808,658 | 3,029,102,778 | -6.00% |
| 2025-09-09 | 23.84 | 24.14 | 23.37 | 23.68 | 23.68 | qfq | 104,400,522 | 2,470,208,404 | -1.66% |
| 2025-09-08 | 24.40 | 24.41 | 23.50 | 24.08 | 24.08 | qfq | 162,742,564 | 3,872,756,272 | -1.27% |
| 2025-09-05 | 22.90 | 24.50 | 22.77 | 24.39 | 24.39 | qfq | 213,351,980 | 5,108,988,387 | 6.18% |
| 2025-09-04 | 21.99 | 23.50 | 21.99 | 22.97 | 22.97 | qfq | 216,959,229 | 4,992,093,442 | 4.50% |
| 2025-09-03 | 21.90 | 22.39 | 21.53 | 21.98 | 21.98 | qfq | 112,293,188 | 2,463,757,945 | 0.37% |
| 2025-09-02 | 22.62 | 23.20 | 21.69 | 21.90 | 21.90 | qfq | 152,864,147 | 3,420,343,738 | -3.01% |
| 2025-09-01 | 21.81 | 22.79 | 21.22 | 22.58 | 22.58 | qfq | 152,739,419 | 3,327,435,504 | 2.50% |
| 2025-08-29 | 21.56 | 22.25 | 21.32 | 22.03 | 22.03 | qfq | 132,668,049 | 2,900,030,612 | 2.32% |
| 2025-08-28 | 20.71 | 22.00 | 20.70 | 21.53 | 21.53 | qfq | 119,309,501 | 2,556,096,854 | 3.01% |
| 2025-08-27 | 21.34 | 21.90 | 20.84 | 20.90 | 20.90 | qfq | 93,069,820 | 1,992,749,410 | -1.97% |
| 2025-08-26 | 21.55 | 22.06 | 21.25 | 21.32 | 21.32 | qfq | 87,098,064 | 1,879,767,778 | -1.16% |
| 2025-08-25 | 21.30 | 22.00 | 21.27 | 21.57 | 21.57 | qfq | 141,000,590 | 3,053,199,939 | 2.57% |
| 2025-08-22 | 20.50 | 21.13 | 20.44 | 21.03 | 21.03 | qfq | 100,560,534 | 2,103,489,636 | 1.79% |
| 2025-08-21 | 20.61 | 21.11 | 20.54 | 20.66 | 20.66 | qfq | 96,854,771 | 2,015,043,349 | -0.53% |
| 2025-08-20 | 21.15 | 21.30 | 20.18 | 20.77 | 20.77 | qfq | 109,344,330 | 2,261,013,690 | 0.78% |
| 2025-08-19 | 20.79 | 21.06 | 20.56 | 20.61 | 20.61 | qfq | 72,755,277 | 1,512,681,749 | -0.87% |
| 2025-08-18 | 20.99 | 21.08 | 20.66 | 20.79 | 20.79 | qfq | 112,507,533 | 2,348,784,408 | -0.10% |
| 2025-08-15 | 19.48 | 21.17 | 19.42 | 20.81 | 20.81 | qfq | 152,272,725 | 3,124,532,534 | 6.39% |
| 2025-08-14 | 20.09 | 20.13 | 19.51 | 19.56 | 19.56 | qfq | 83,068,215 | 1,644,287,720 | -3.07% |
| 2025-08-13 | 20.29 | 20.42 | 20.10 | 20.18 | 20.18 | qfq | 60,454,416 | 1,220,752,433 | -0.88% |
| 2025-08-12 | 20.75 | 20.75 | 20.14 | 20.36 | 20.36 | qfq | 70,251,910 | 1,428,309,771 | -2.49% |
| 2025-08-11 | 20.29 | 21.04 | 20.23 | 20.88 | 20.88 | qfq | 82,702,424 | 1,707,231,929 | 3.62% |
| 2025-08-08 | 20.00 | 20.54 | 19.94 | 20.15 | 20.15 | qfq | 61,672,440 | 1,250,865,398 | 0.05% |
| 2025-08-07 | 20.38 | 20.50 | 19.96 | 20.14 | 20.14 | qfq | 58,049,947 | 1,170,690,834 | -1.37% |
| 2025-08-06 | 20.58 | 20.65 | 20.28 | 20.42 | 20.42 | qfq | 49,031,257 | 1,001,775,884 | -0.63% |
| 2025-08-05 | 20.11 | 20.58 | 19.96 | 20.55 | 20.55 | qfq | 60,041,303 | 1,215,415,638 | 2.39% |
| 2025-08-04 | 20.15 | 20.26 | 19.65 | 20.07 | 20.07 | qfq | 79,770,689 | 1,584,394,859 | -2.48% |
| 2025-08-01 | 20.12 | 21.35 | 20.00 | 20.58 | 20.58 | qfq | 105,181,603 | 2,182,502,838 | 0.73% |
| 2025-07-31 | 21.35 | 21.38 | 20.01 | 20.43 | 20.43 | qfq | 152,609,797 | 3,151,732,016 | -6.50% |
| 2025-07-30 | 21.26 | 22.60 | 21.18 | 21.85 | 21.85 | qfq | 139,415,852 | 3,051,582,017 | 2.53% |
| 2025-07-29 | 20.81 | 21.35 | 20.60 | 21.31 | 21.31 | qfq | 87,934,086 | 1,847,465,774 | 3.45% |
| 2025-07-28 | 20.70 | 21.04 | 20.41 | 20.60 | 20.60 | qfq | 77,917,229 | 1,611,971,916 | -2.51% |
| 2025-07-25 | 21.67 | 21.80 | 21.05 | 21.13 | 21.13 | qfq | 90,614,046 | 1,936,396,012 | -3.38% |
| 2025-07-24 | 20.75 | 22.15 | 20.65 | 21.87 | 21.87 | qfq | 137,975,580 | 2,941,589,183 | 3.26% |
| 2025-07-23 | 22.10 | 22.87 | 21.01 | 21.18 | 21.18 | qfq | 185,971,337 | 4,066,179,645 | -2.26% |
| 2025-07-22 | 20.50 | 22.00 | 20.38 | 21.67 | 21.67 | qfq | 163,908,704 | 3,483,401,309 | 5.55% |
| 2025-07-21 | 20.34 | 20.80 | 20.17 | 20.53 | 20.53 | qfq | 74,915,643 | 1,539,261,713 | 0.83% |
| 2025-07-18 | 21.00 | 21.49 | 20.31 | 20.36 | 20.36 | qfq | 96,259,574 | 1,988,256,192 | -2.07% |
| 2025-07-17 | 20.85 | 21.11 | 20.15 | 20.79 | 20.79 | qfq | 131,708,134 | 2,705,640,446 | 0.78% |
| 2025-07-16 | 19.95 | 20.84 | 19.51 | 20.63 | 20.63 | qfq | 135,805,205 | 2,737,191,069 | 2.33% |
| 2025-07-15 | 20.39 | 20.91 | 20.03 | 20.16 | 20.16 | qfq | 117,980,586 | 2,395,339,782 | -2.28% |
| 2025-07-14 | 20.39 | 21.03 | 20.32 | 20.63 | 20.63 | qfq | 120,638,995 | 2,489,058,967 | 1.18% |
| 2025-07-11 | 20.69 | 20.90 | 20.26 | 20.39 | 20.39 | qfq | 125,595,980 | 2,574,081,967 | -2.02% |
| 2025-07-10 | 20.26 | 21.64 | 20.03 | 20.81 | 20.81 | qfq | 199,511,741 | 4,162,005,084 | 2.66% |
| 2025-07-09 | 20.00 | 20.87 | 19.84 | 20.27 | 20.27 | qfq | 185,737,197 | 3,791,536,330 | 1.25% |
| 2025-07-08 | 18.35 | 20.02 | 18.18 | 20.02 | 20.02 | qfq | 145,148,665 | 2,802,186,092 | 10.00% |
| 2025-07-07 | 18.05 | 18.56 | 17.90 | 18.20 | 18.20 | qfq | 69,362,257 | 1,264,944,427 | -0.87% |
| 2025-07-04 | 18.49 | 18.78 | 17.86 | 18.36 | 18.36 | qfq | 134,906,844 | 2,453,301,374 | 0.22% |
| 2025-07-03 | 18.00 | 18.47 | 17.43 | 18.32 | 18.32 | qfq | 213,515,007 | 3,841,653,722 | 2.92% |
| 2025-07-02 | 16.50 | 17.80 | 16.50 | 17.80 | 17.80 | qfq | 196,579,461 | 3,390,677,250 | 10.01% |
| 2025-07-01 | 16.47 | 16.58 | 16.11 | 16.18 | 16.18 | qfq | 71,033,309 | 1,154,842,964 | -3.40% |
| 2025-06-30 | 16.20 | 17.00 | 16.00 | 16.75 | 16.75 | qfq | 162,979,039 | 2,685,242,251 | 7.03% |
| 2025-06-27 | 15.76 | 16.04 | 15.53 | 15.65 | 15.65 | qfq | 59,361,586 | 932,202,088 | -0.13% |
| 2025-06-26 | 15.76 | 16.36 | 15.65 | 15.67 | 15.67 | qfq | 90,370,682 | 1,443,508,915 | 0.00% |
| 2025-06-25 | 15.47 | 15.67 | 15.29 | 15.67 | 15.67 | qfq | 52,856,800 | 819,437,446 | 1.23% |
| 2025-06-24 | 15.09 | 15.50 | 15.03 | 15.48 | 15.48 | qfq | 52,552,681 | 805,377,050 | 2.79% |
| 2025-06-23 | 15.04 | 15.15 | 14.89 | 15.06 | 15.06 | qfq | 41,606,202 | 625,003,826 | -1.12% |
| 2025-06-20 | 15.22 | 15.65 | 15.15 | 15.23 | 15.23 | qfq | 60,413,426 | 931,911,706 | 1.67% |
| 2025-06-19 | 15.38 | 15.45 | 14.97 | 14.98 | 14.98 | qfq | 41,989,768 | 636,399,670 | -2.66% |
| 2025-06-18 | 15.54 | 15.62 | 15.37 | 15.39 | 15.39 | qfq | 31,221,217 | 483,129,548 | -1.28% |
| 2025-06-17 | 15.64 | 15.71 | 15.48 | 15.59 | 15.59 | qfq | 28,162,375 | 439,411,524 | -0.45% |
| 2025-06-16 | 15.78 | 15.88 | 15.56 | 15.66 | 15.66 | qfq | 49,746,875 | 778,595,584 | -1.69% |
| 2025-06-13 | 15.91 | 15.93 | 15.64 | 15.93 | 15.93 | qfq | 56,320,844 | 888,542,464 | -0.44% |
| 2025-06-12 | 16.11 | 16.11 | 15.88 | 16.00 | 16.00 | qfq | 39,714,642 | 633,963,323 | -0.87% |
| 2025-06-11 | 15.95 | 16.45 | 15.93 | 16.14 | 16.14 | qfq | 43,925,145 | 712,886,530 | 1.13% |
| 2025-06-10 | 16.22 | 16.34 | 15.91 | 15.96 | 15.96 | qfq | 38,850,825 | 624,739,168 | -1.91% |
| 2025-06-09 | 16.04 | 16.33 | 15.95 | 16.27 | 16.27 | qfq | 35,572,214 | 576,380,310 | 1.12% |
| 2025-06-06 | 16.28 | 16.29 | 16.05 | 16.09 | 16.09 | qfq | 35,448,923 | 571,315,733 | -0.86% |
| 2025-06-05 | 16.30 | 16.34 | 16.17 | 16.23 | 16.23 | qfq | 23,795,676 | 385,652,547 | -0.49% |
| 2025-06-04 | 16.25 | 16.35 | 16.21 | 16.31 | 16.31 | qfq | 22,341,847 | 363,400,540 | 0.74% |
| 2025-06-03 | 16.10 | 16.26 | 16.06 | 16.19 | 16.19 | qfq | 26,056,415 | 421,492,955 | -0.61% |
| 2025-05-30 | 16.89 | 16.93 | 16.20 | 16.29 | 16.29 | qfq | 56,598,580 | 930,387,813 | -4.18% |
| 2025-05-29 | 16.92 | 17.05 | 16.84 | 17.00 | 17.00 | qfq | 20,130,350 | 341,804,884 | 0.71% |
| 2025-05-28 | 16.98 | 17.04 | 16.84 | 16.88 | 16.88 | qfq | 16,192,838 | 273,719,522 | -0.41% |
| 2025-05-27 | 17.07 | 17.13 | 16.89 | 16.95 | 16.95 | qfq | 18,396,961 | 312,315,851 | -1.05% |
| 2025-05-26 | 16.95 | 17.39 | 16.80 | 17.13 | 17.13 | qfq | 31,628,489 | 542,553,408 | 1.72% |
| 2025-05-23 | 16.90 | 17.22 | 16.84 | 16.84 | 16.84 | qfq | 25,376,013 | 432,347,172 | -0.88% |
| 2025-05-22 | 17.07 | 17.17 | 16.92 | 16.99 | 16.99 | qfq | 18,590,761 | 316,536,066 | -1.11% |
| 2025-05-21 | 17.04 | 17.25 | 17.01 | 17.18 | 17.18 | qfq | 26,663,220 | 457,522,589 | 0.17% |
| 2025-05-20 | 17.00 | 17.18 | 16.78 | 17.15 | 17.15 | qfq | 30,745,405 | 522,910,206 | 1.00% |
| 2025-05-19 | 17.10 | 17.12 | 16.87 | 16.98 | 16.98 | qfq | 31,652,035 | 536,586,321 | -1.39% |
| 2025-05-16 | 17.10 | 17.44 | 17.10 | 17.22 | 17.22 | qfq | 34,305,124 | 591,615,305 | 0.12% |
| 2025-05-15 | 17.75 | 17.75 | 17.17 | 17.20 | 17.20 | qfq | 52,042,975 | 903,320,344 | -3.32% |
| 2025-05-14 | 18.00 | 18.25 | 17.62 | 17.79 | 17.79 | qfq | 97,408,093 | 1,738,848,652 | -3.05% |
| 2025-05-13 | 17.60 | 18.77 | 17.60 | 18.35 | 18.35 | qfq | 161,401,211 | 2,975,933,759 | 7.56% |
| 2025-05-12 | 16.65 | 17.10 | 16.65 | 17.06 | 17.06 | qfq | 46,871,772 | 791,824,597 | 3.39% |
| 2025-05-09 | 16.93 | 16.93 | 16.47 | 16.50 | 16.50 | qfq | 26,948,752 | 447,714,991 | -2.37% |
| 2025-05-08 | 16.60 | 16.94 | 16.58 | 16.90 | 16.90 | qfq | 29,437,053 | 495,453,222 | 1.20% |
| 2025-05-07 | 16.85 | 16.90 | 16.52 | 16.70 | 16.70 | qfq | 29,053,280 | 484,055,340 | 0.42% |
| 2025-05-06 | 16.38 | 16.63 | 16.38 | 16.63 | 16.63 | qfq | 32,730,339 | 541,139,092 | 1.96% |
| 2025-04-30 | 16.08 | 16.45 | 16.05 | 16.31 | 16.31 | qfq | 34,545,821 | 563,209,062 | 0.00% |
| 2025-04-29 | 16.54 | 16.74 | 16.29 | 16.31 | 16.31 | qfq | 28,708,835 | 472,772,805 | -1.75% |
| 2025-04-28 | 16.54 | 16.83 | 16.48 | 16.60 | 16.60 | qfq | 26,651,288 | 443,966,354 | -0.36% |
| 2025-04-25 | 16.81 | 16.86 | 16.63 | 16.66 | 16.66 | qfq | 31,057,166 | 519,307,354 | -0.83% |
| 2025-04-24 | 17.05 | 17.11 | 16.79 | 16.80 | 16.80 | qfq | 22,209,228 | 375,298,649 | -1.23% |
| 2025-04-23 | 17.03 | 17.26 | 16.95 | 17.01 | 17.01 | qfq | 23,299,436 | 397,985,793 | 0.59% |
| 2025-04-22 | 16.98 | 17.18 | 16.82 | 16.91 | 16.91 | qfq | 22,216,400 | 376,562,847 | -0.59% |
| 2025-04-21 | 16.88 | 17.05 | 16.76 | 17.01 | 17.01 | qfq | 20,803,187 | 351,590,004 | 0.47% |
| 2025-04-18 | 17.13 | 17.17 | 16.85 | 16.93 | 16.93 | qfq | 25,442,542 | 431,767,060 | -1.97% |
| 2025-04-17 | 17.25 | 17.36 | 17.16 | 17.27 | 17.27 | qfq | 22,137,949 | 381,720,587 | -1.03% |
| 2025-04-16 | 17.23 | 17.45 | 16.85 | 17.45 | 17.45 | qfq | 31,076,737 | 529,773,306 | 1.16% |
| 2025-04-15 | 17.48 | 17.48 | 17.14 | 17.25 | 17.25 | qfq | 26,062,183 | 450,207,735 | -0.86% |
| 2025-04-14 | 17.46 | 17.87 | 17.36 | 17.40 | 17.40 | qfq | 47,663,175 | 838,814,496 | 0.52% |
| 2025-04-11 | 17.47 | 17.48 | 17.25 | 17.31 | 17.31 | qfq | 33,503,185 | 581,826,700 | -0.92% |
| 2025-04-10 | 17.80 | 17.85 | 17.29 | 17.47 | 17.47 | qfq | 46,571,649 | 814,429,964 | 1.57% |
| 2025-04-09 | 16.79 | 17.20 | 16.48 | 17.20 | 17.20 | qfq | 55,845,970 | 938,312,504 | 1.12% |
| 2025-04-08 | 16.86 | 17.16 | 16.69 | 17.01 | 17.01 | qfq | 57,109,339 | 962,818,709 | 1.49% |
| 2025-04-07 | 17.63 | 17.72 | 16.76 | 16.76 | 16.76 | qfq | 60,650,744 | 1,028,927,229 | -9.99% |
| 2025-04-03 | 18.56 | 19.09 | 18.52 | 18.62 | 18.62 | qfq | 29,590,998 | 556,132,783 | -1.43% |
| 2025-04-02 | 19.08 | 19.20 | 18.87 | 18.89 | 18.89 | qfq | 25,413,274 | 482,901,177 | -1.51% |
| 2025-04-01 | 19.13 | 19.32 | 18.94 | 19.18 | 19.18 | qfq | 29,165,985 | 558,688,450 | 0.26% |
| 2025-03-31 | 19.91 | 19.92 | 19.08 | 19.13 | 19.13 | qfq | 51,117,821 | 989,269,890 | -4.25% |
| 2025-03-28 | 20.28 | 20.52 | 19.97 | 19.98 | 19.98 | qfq | 32,447,124 | 654,130,298 | -1.67% |
| 2025-03-27 | 20.59 | 20.68 | 20.27 | 20.32 | 20.32 | qfq | 37,535,392 | 765,105,720 | -2.35% |
| 2025-03-26 | 20.50 | 21.03 | 20.42 | 20.81 | 20.81 | qfq | 44,918,350 | 933,406,182 | 1.51% |
| 2025-03-25 | 20.50 | 20.77 | 20.36 | 20.50 | 20.50 | qfq | 30,587,113 | 628,448,268 | -0.05% |
| 2025-03-24 | 20.81 | 20.88 | 20.20 | 20.51 | 20.51 | qfq | 34,098,850 | 698,561,430 | -1.35% |
| 2025-03-21 | 20.95 | 21.25 | 20.75 | 20.79 | 20.79 | qfq | 37,555,848 | 785,919,473 | -1.00% |
| 2025-03-20 | 21.15 | 21.23 | 20.91 | 21.00 | 21.00 | qfq | 31,276,700 | 659,140,629 | -0.57% |
| 2025-03-19 | 21.46 | 21.50 | 21.07 | 21.12 | 21.12 | qfq | 42,832,590 | 908,260,837 | -1.72% |
| 2025-03-18 | 21.63 | 21.78 | 21.40 | 21.49 | 21.49 | qfq | 38,491,028 | 827,781,075 | -0.78% |
| 2025-03-17 | 21.85 | 22.18 | 21.60 | 21.66 | 21.66 | qfq | 38,803,290 | 847,847,362 | 0.14% |
| 2025-03-14 | 21.09 | 21.98 | 21.04 | 21.63 | 21.63 | qfq | 72,565,955 | 1,574,338,135 | 2.90% |
| 2025-03-13 | 21.45 | 21.52 | 20.88 | 21.02 | 21.02 | qfq | 32,752,747 | 693,122,890 | -2.00% |
| 2025-03-12 | 22.04 | 22.09 | 21.45 | 21.45 | 21.45 | qfq | 48,139,680 | 1,040,650,971 | -2.81% |
| 2025-03-11 | 21.42 | 22.07 | 21.21 | 22.07 | 22.07 | qfq | 46,835,246 | 1,018,531,543 | 1.38% |
| 2025-03-10 | 21.50 | 21.97 | 21.48 | 21.77 | 21.77 | qfq | 50,775,987 | 1,103,098,011 | 1.63% |
| 2025-03-07 | 21.18 | 21.92 | 20.85 | 21.42 | 21.42 | qfq | 55,355,223 | 1,181,272,190 | 0.42% |
| 2025-03-06 | 20.88 | 21.68 | 20.68 | 21.33 | 21.33 | qfq | 62,619,178 | 1,327,232,653 | 3.34% |
| 2025-03-05 | 21.19 | 21.26 | 20.33 | 20.64 | 20.64 | qfq | 55,498,614 | 1,144,909,219 | -3.01% |
| 2025-03-04 | 21.22 | 21.36 | 20.80 | 21.28 | 21.28 | qfq | 38,225,921 | 805,831,125 | -0.14% |
| 2025-03-03 | 21.09 | 21.85 | 21.09 | 21.31 | 21.31 | qfq | 56,747,827 | 1,223,651,160 | 1.04% |
| 2025-02-28 | 21.50 | 21.75 | 21.07 | 21.09 | 21.09 | qfq | 46,377,080 | 994,316,852 | -2.18% |
| 2025-02-27 | 21.97 | 21.98 | 21.27 | 21.56 | 21.56 | qfq | 50,787,721 | 1,093,396,033 | -2.31% |
| 2025-02-26 | 21.58 | 22.13 | 21.25 | 22.07 | 22.07 | qfq | 84,740,956 | 1,842,088,075 | 3.03% |
| 2025-02-25 | 20.58 | 21.75 | 20.53 | 21.42 | 21.42 | qfq | 92,215,180 | 1,967,380,520 | 2.98% |
| 2025-02-24 | 20.58 | 21.22 | 20.40 | 20.80 | 20.80 | qfq | 50,739,172 | 1,058,167,181 | 1.07% |
| 2025-02-21 | 20.49 | 20.70 | 20.38 | 20.58 | 20.58 | qfq | 50,496,309 | 1,038,006,551 | 0.44% |
| 2025-02-20 | 21.03 | 21.10 | 20.46 | 20.49 | 20.49 | qfq | 50,611,633 | 1,042,182,419 | -3.30% |
| 2025-02-19 | 20.88 | 21.53 | 20.70 | 21.19 | 21.19 | qfq | 53,264,240 | 1,121,489,485 | 1.39% |
| 2025-02-18 | 21.70 | 21.75 | 20.80 | 20.90 | 20.90 | qfq | 52,676,015 | 1,121,006,980 | -4.04% |
| 2025-02-17 | 21.32 | 21.88 | 21.03 | 21.78 | 21.78 | qfq | 51,990,246 | 1,123,412,700 | 1.44% |
| 2025-02-14 | 21.43 | 21.80 | 21.28 | 21.47 | 21.47 | qfq | 35,671,367 | 767,869,046 | 0.19% |
| 2025-02-13 | 21.68 | 21.88 | 21.40 | 21.43 | 21.43 | qfq | 34,502,743 | 744,436,866 | -1.56% |
| 2025-02-12 | 21.39 | 21.77 | 21.25 | 21.77 | 21.77 | qfq | 41,230,226 | 887,419,524 | 1.78% |
| 2025-02-11 | 22.04 | 22.24 | 21.18 | 21.39 | 21.39 | qfq | 56,120,465 | 1,203,770,482 | -3.30% |
| 2025-02-10 | 22.55 | 22.55 | 21.68 | 22.12 | 22.12 | qfq | 75,523,824 | 1,663,053,442 | -2.73% |
| 2025-02-07 | 21.10 | 23.07 | 21.09 | 22.74 | 22.74 | qfq | 109,697,814 | 2,457,021,106 | 7.87% |
| 2025-02-06 | 20.50 | 21.08 | 20.12 | 21.08 | 21.08 | qfq | 43,688,679 | 905,026,721 | 2.43% |
| 2025-02-05 | 20.80 | 21.14 | 20.32 | 20.58 | 20.58 | qfq | 40,507,782 | 839,016,677 | 0.59% |
| 2025-01-27 | 20.68 | 20.98 | 20.45 | 20.46 | 20.46 | qfq | 34,447,721 | 710,983,321 | -1.21% |
| 2025-01-24 | 19.79 | 20.88 | 19.71 | 20.71 | 20.71 | qfq | 66,939,229 | 1,364,722,882 | 4.60% |
| 2025-01-23 | 20.05 | 20.53 | 19.80 | 19.80 | 19.80 | qfq | 46,936,873 | 944,024,703 | -0.90% |
| 2025-01-22 | 20.08 | 20.18 | 19.50 | 19.98 | 19.98 | qfq | 45,540,044 | 902,868,864 | -1.04% |
| 2025-01-21 | 21.25 | 21.31 | 20.05 | 20.19 | 20.19 | qfq | 62,853,548 | 1,281,737,085 | -4.63% |
| 2025-01-20 | 21.45 | 21.87 | 21.07 | 21.17 | 21.17 | qfq | 48,894,756 | 1,044,301,804 | -2.53% |
| 2025-01-17 | 21.66 | 22.10 | 21.20 | 21.72 | 21.72 | qfq | 37,974,279 | 820,138,032 | 0.00% |
| 2025-01-16 | 21.54 | 22.06 | 21.35 | 21.72 | 21.72 | qfq | 58,248,815 | 1,259,812,107 | 0.84% |
| 2025-01-15 | 20.66 | 22.37 | 20.26 | 21.54 | 21.54 | qfq | 103,234,046 | 2,207,789,552 | 4.01% |
| 2025-01-14 | 20.30 | 20.82 | 20.05 | 20.71 | 20.71 | qfq | 34,184,829 | 701,574,668 | 2.63% |
| 2025-01-13 | 19.98 | 20.42 | 19.82 | 20.18 | 20.18 | qfq | 30,810,627 | 622,202,176 | 0.65% |
| 2025-01-10 | 20.90 | 21.02 | 20.05 | 20.05 | 20.05 | qfq | 35,299,600 | 721,408,350 | -4.07% |
| 2025-01-09 | 21.15 | 21.59 | 20.76 | 20.90 | 20.90 | qfq | 36,123,358 | 761,999,699 | -1.18% |
| 2025-01-08 | 21.05 | 21.38 | 20.71 | 21.15 | 21.15 | qfq | 37,006,071 | 778,916,004 | 0.14% |
| 2025-01-07 | 21.08 | 21.40 | 20.91 | 21.12 | 21.12 | qfq | 30,549,663 | 646,173,182 | -0.09% |
| 2025-01-06 | 21.30 | 21.85 | 20.95 | 21.14 | 21.14 | qfq | 61,262,298 | 1,304,668,612 | -0.70% |
| 2025-01-03 | 22.30 | 22.60 | 21.21 | 21.29 | 21.29 | qfq | 45,690,644 | 996,303,050 | -3.62% |
| 2025-01-02 | 22.16 | 22.70 | 21.82 | 22.09 | 22.09 | qfq | 47,984,144 | 1,064,505,062 | -0.09% |
| 2024-12-31 | 22.50 | 23.09 | 22.09 | 22.11 | 22.11 | qfq | 49,817,357 | 1,123,210,576 | -2.17% |
| 2024-12-30 | 22.06 | 22.80 | 21.70 | 22.60 | 22.60 | qfq | 67,346,118 | 1,499,981,291 | 2.49% |
| 2024-12-27 | 22.25 | 22.53 | 21.92 | 22.05 | 22.05 | qfq | 53,733,922 | 1,193,514,889 | -1.52% |
| 2024-12-26 | 23.71 | 23.71 | 22.35 | 22.39 | 22.39 | qfq | 84,287,852 | 1,912,419,854 | -5.69% |
| 2024-12-25 | 24.30 | 24.42 | 23.43 | 23.74 | 23.74 | qfq | 55,030,605 | 1,313,998,030 | -0.50% |
| 2024-12-24 | 23.65 | 24.26 | 23.47 | 23.86 | 23.86 | qfq | 73,926,404 | 1,763,500,420 | 4.15% |
| 2024-12-23 | 22.60 | 23.59 | 22.44 | 22.91 | 22.91 | qfq | 59,534,971 | 1,377,287,523 | 1.10% |
| 2024-12-20 | 23.20 | 23.29 | 22.43 | 22.66 | 22.66 | qfq | 49,821,285 | 1,129,761,387 | -2.03% |
| 2024-12-19 | 23.21 | 23.30 | 22.90 | 23.13 | 23.13 | qfq | 34,293,697 | 792,292,851 | -1.45% |
| 2024-12-18 | 23.52 | 23.73 | 23.37 | 23.47 | 23.47 | qfq | 20,331,092 | 478,639,179 | -0.13% |
| 2024-12-17 | 23.59 | 23.81 | 23.46 | 23.50 | 23.50 | qfq | 25,548,067 | 603,508,036 | -0.38% |
| 2024-12-16 | 24.09 | 24.25 | 23.31 | 23.59 | 23.59 | qfq | 40,694,830 | 958,692,154 | -1.99% |
| 2024-12-13 | 25.10 | 25.11 | 24.00 | 24.07 | 24.07 | qfq | 61,625,457 | 1,504,688,493 | -4.67% |
| 2024-12-12 | 25.26 | 25.60 | 25.06 | 25.25 | 25.25 | qfq | 34,789,496 | 880,072,043 | -0.04% |
| 2024-12-11 | 25.21 | 25.50 | 24.81 | 25.26 | 25.26 | qfq | 33,601,756 | 847,052,193 | 0.00% |
| 2024-12-10 | 26.46 | 26.49 | 25.20 | 25.26 | 25.26 | qfq | 54,681,136 | 1,402,813,142 | -1.86% |
| 2024-12-09 | 25.70 | 25.99 | 25.50 | 25.74 | 25.74 | qfq | 36,360,958 | 936,701,960 | -1.04% |
| 2024-12-06 | 26.96 | 27.15 | 25.28 | 26.01 | 26.01 | qfq | 84,956,154 | 2,198,875,353 | -4.27% |
| 2024-12-05 | 26.71 | 27.21 | 26.69 | 27.17 | 27.17 | qfq | 30,635,833 | 825,885,519 | 1.15% |
| 2024-12-04 | 27.95 | 28.23 | 26.66 | 26.86 | 26.86 | qfq | 57,784,627 | 1,568,963,258 | -4.07% |
| 2024-12-03 | 27.80 | 28.10 | 27.55 | 28.00 | 28.00 | qfq | 44,923,115 | 1,250,917,331 | 1.67% |
| 2024-12-02 | 27.00 | 27.55 | 26.40 | 27.54 | 27.54 | qfq | 38,279,155 | 1,042,626,333 | 0.33% |
| 2024-11-29 | 27.00 | 27.94 | 26.92 | 27.45 | 27.45 | qfq | 41,586,594 | 1,142,705,781 | 1.59% |
| 2024-11-28 | 27.00 | 27.76 | 26.80 | 27.02 | 27.02 | qfq | 38,268,189 | 1,040,907,014 | 0.04% |
| 2024-11-27 | 26.15 | 27.16 | 25.96 | 27.01 | 27.01 | qfq | 40,692,751 | 1,078,686,291 | 2.66% |
| 2024-11-26 | 26.50 | 27.50 | 26.27 | 26.31 | 26.31 | qfq | 49,421,792 | 1,329,934,002 | 1.23% |
| 2024-11-25 | 25.68 | 26.55 | 25.67 | 25.99 | 25.99 | qfq | 43,580,579 | 1,141,357,329 | 0.00% |
| 2024-11-22 | 26.85 | 27.05 | 25.99 | 25.99 | 25.99 | qfq | 51,060,622 | 1,351,226,226 | -4.27% |
| 2024-11-21 | 28.50 | 28.59 | 26.76 | 27.15 | 27.15 | qfq | 78,111,601 | 2,136,492,993 | 0.56% |
| 2024-11-20 | 27.28 | 27.50 | 26.70 | 27.00 | 27.00 | qfq | 36,052,733 | 972,385,950 | -1.50% |
| 2024-11-19 | 26.97 | 27.70 | 26.58 | 27.41 | 27.41 | qfq | 44,720,234 | 1,217,297,114 | 2.51% |
| 2024-11-18 | 26.40 | 27.50 | 26.10 | 26.74 | 26.74 | qfq | 65,616,660 | 1,763,219,166 | 0.72% |
| 2024-11-15 | 28.74 | 29.25 | 26.51 | 26.55 | 26.55 | qfq | 105,016,808 | 2,893,618,030 | -8.13% |
| 2024-11-14 | 29.81 | 29.99 | 28.84 | 28.90 | 28.90 | qfq | 51,015,918 | 1,489,559,900 | -3.02% |
| 2024-11-13 | 29.40 | 29.99 | 29.04 | 29.80 | 29.80 | qfq | 61,771,584 | 1,817,868,757 | 0.57% |
| 2024-11-12 | 30.28 | 30.62 | 29.30 | 29.63 | 29.63 | qfq | 59,398,951 | 1,784,219,713 | -1.98% |
| 2024-11-11 | 30.00 | 30.75 | 29.55 | 30.23 | 30.23 | qfq | 64,274,128 | 1,946,032,366 | 0.47% |
| 2024-11-08 | 29.71 | 30.77 | 29.71 | 30.09 | 30.09 | qfq | 81,476,251 | 2,472,145,311 | 2.00% |
| 2024-11-07 | 28.90 | 29.54 | 27.80 | 29.50 | 29.50 | qfq | 103,008,927 | 2,972,379,370 | -1.37% |
| 2024-11-06 | 31.07 | 32.05 | 29.76 | 29.91 | 29.91 | qfq | 112,773,589 | 3,468,903,656 | -3.89% |
| 2024-11-05 | 30.30 | 31.12 | 29.40 | 31.12 | 31.12 | qfq | 117,079,938 | 3,545,559,638 | 2.37% |
| 2024-11-04 | 29.70 | 31.20 | 29.44 | 30.40 | 30.40 | qfq | 76,693,837 | 2,332,954,088 | 2.25% |
| 2024-11-01 | 30.18 | 30.79 | 29.20 | 29.73 | 29.73 | qfq | 99,601,756 | 2,979,431,775 | -3.32% |
| 2024-10-31 | 29.90 | 31.29 | 29.10 | 30.75 | 30.75 | qfq | 158,301,228 | 4,796,617,797 | 6.48% |
| 2024-10-30 | 28.01 | 30.24 | 28.00 | 28.88 | 28.88 | qfq | 149,517,525 | 4,375,335,215 | -1.47% |
| 2024-10-29 | 30.60 | 31.68 | 29.25 | 29.31 | 29.31 | qfq | 223,698,839 | 6,756,298,517 | 1.77% |
| 2024-10-28 | 28.98 | 29.36 | 28.00 | 28.80 | 28.80 | qfq | 260,042,497 | 7,464,752,522 | 4.08% |
| 2024-10-25 | 25.40 | 27.67 | 25.40 | 27.67 | 27.67 | qfq | 136,690,254 | 3,749,062,573 | 10.02% |
| 2024-10-24 | 24.61 | 26.50 | 24.55 | 25.15 | 25.15 | qfq | 228,853,484 | 5,822,346,907 | 2.44% |
| 2024-10-23 | 22.34 | 24.55 | 22.15 | 24.55 | 24.55 | qfq | 151,190,045 | 3,620,915,259 | 9.99% |
| 2024-10-22 | 21.70 | 22.65 | 21.11 | 22.32 | 22.32 | qfq | 69,391,469 | 1,513,451,593 | 3.09% |
| 2024-10-21 | 20.87 | 22.23 | 20.75 | 21.65 | 21.65 | qfq | 82,089,988 | 1,775,762,167 | 5.97% |
| 2024-10-18 | 19.91 | 20.99 | 19.70 | 20.43 | 20.43 | qfq | 51,409,593 | 1,040,257,378 | 2.00% |
| 2024-10-17 | 20.98 | 21.03 | 20.01 | 20.03 | 20.03 | qfq | 39,511,042 | 806,937,223 | -3.56% |
| 2024-10-16 | 20.55 | 21.00 | 20.36 | 20.77 | 20.77 | qfq | 30,661,134 | 633,049,476 | -0.38% |
| 2024-10-15 | 20.70 | 21.19 | 20.46 | 20.85 | 20.85 | qfq | 41,690,892 | 872,028,460 | -0.33% |
| 2024-10-14 | 20.67 | 21.05 | 20.50 | 20.92 | 20.92 | qfq | 39,369,694 | 819,057,062 | 1.41% |
| 2024-10-11 | 21.40 | 21.50 | 20.30 | 20.63 | 20.63 | qfq | 36,494,658 | 762,190,220 | -4.18% |
| 2024-10-10 | 21.50 | 22.34 | 21.06 | 21.53 | 21.53 | qfq | 51,476,362 | 1,120,261,147 | -1.87% |
| 2024-10-09 | 23.60 | 23.61 | 21.94 | 21.94 | 21.94 | qfq | 80,226,023 | 1,815,927,400 | -10.01% |
| 2024-10-08 | 25.11 | 25.11 | 23.21 | 24.38 | 24.38 | qfq | 112,901,856 | 2,754,352,424 | 6.79% |
| 2024-09-30 | 21.80 | 22.84 | 21.45 | 22.83 | 22.83 | qfq | 95,192,328 | 2,128,903,126 | 9.97% |
| 2024-09-27 | 19.78 | 20.80 | 19.70 | 20.76 | 20.76 | qfq | 38,746,961 | 787,868,303 | 6.79% |
| 2024-09-26 | 18.32 | 19.44 | 18.21 | 19.44 | 19.44 | qfq | 45,214,600 | 854,668,764 | 6.00% |
| 2024-09-25 | 18.39 | 19.02 | 18.33 | 18.34 | 18.34 | qfq | 38,283,138 | 715,432,474 | 0.88% |
| 2024-09-24 | 17.60 | 18.18 | 17.39 | 18.18 | 18.18 | qfq | 40,388,107 | 721,296,442 | 4.30% |
| 2024-09-23 | 17.81 | 17.83 | 17.39 | 17.43 | 17.43 | qfq | 18,416,794 | 323,225,562 | -2.13% |
| 2024-09-20 | 18.53 | 18.56 | 17.58 | 17.81 | 17.81 | qfq | 43,078,300 | 766,384,698 | -4.04% |
| 2024-09-19 | 18.39 | 18.97 | 18.18 | 18.56 | 18.56 | qfq | 23,918,938 | 445,805,943 | 1.37% |
| 2024-09-18 | 18.55 | 18.66 | 18.29 | 18.31 | 18.31 | qfq | 13,116,573 | 241,506,559 | -1.56% |
| 2024-09-13 | 18.97 | 19.00 | 18.56 | 18.60 | 18.60 | qfq | 16,872,402 | 315,434,193 | -1.54% |
| 2024-09-12 | 19.01 | 19.73 | 18.88 | 18.89 | 18.89 | qfq | 25,602,379 | 492,977,561 | -0.63% |
| 2024-09-11 | 18.57 | 19.20 | 18.52 | 19.01 | 19.01 | qfq | 18,076,834 | 342,903,733 | 1.71% |
| 2024-09-10 | 18.82 | 19.19 | 18.61 | 18.69 | 18.69 | qfq | 17,296,056 | 325,419,016 | -1.42% |
| 2024-09-09 | 19.06 | 19.35 | 18.85 | 18.96 | 18.96 | qfq | 15,441,522 | 294,033,546 | -0.78% |
| 2024-09-06 | 19.39 | 19.39 | 19.07 | 19.11 | 19.11 | qfq | 12,308,330 | 235,652,480 | -1.34% |
| 2024-09-05 | 19.20 | 19.43 | 19.01 | 19.37 | 19.37 | qfq | 21,429,839 | 413,347,810 | 0.89% |
| 2024-09-04 | 18.97 | 19.52 | 18.93 | 19.20 | 19.20 | qfq | 27,105,993 | 522,401,176 | 1.05% |
| 2024-09-03 | 18.29 | 19.18 | 18.06 | 19.00 | 19.00 | qfq | 35,925,795 | 675,985,519 | 4.34% |
| 2024-09-02 | 18.86 | 19.19 | 18.20 | 18.21 | 18.21 | qfq | 22,402,390 | 415,976,478 | -4.21% |
| 2024-08-30 | 18.70 | 19.42 | 18.57 | 19.01 | 19.01 | qfq | 32,639,535 | 621,262,385 | 0.96% |
| 2024-08-29 | 18.00 | 18.98 | 17.86 | 18.83 | 18.83 | qfq | 31,528,332 | 585,580,218 | 4.38% |
| 2024-08-28 | 17.96 | 18.25 | 17.85 | 18.04 | 18.04 | qfq | 13,725,910 | 247,388,662 | 0.11% |
| 2024-08-27 | 18.03 | 18.48 | 17.77 | 18.02 | 18.02 | qfq | 22,070,848 | 399,945,709 | -0.93% |
| 2024-08-26 | 18.40 | 18.82 | 18.08 | 18.19 | 18.19 | qfq | 17,626,432 | 323,962,985 | -0.71% |
| 2024-08-23 | 18.24 | 18.50 | 18.08 | 18.32 | 18.32 | qfq | 11,693,791 | 214,264,010 | 0.44% |
| 2024-08-22 | 18.83 | 18.86 | 18.21 | 18.24 | 18.24 | qfq | 17,487,854 | 322,281,800 | -2.72% |
| 2024-08-21 | 18.60 | 19.05 | 18.43 | 18.75 | 18.75 | qfq | 19,232,370 | 360,785,301 | 0.75% |
| 2024-08-20 | 18.86 | 19.06 | 18.40 | 18.61 | 18.61 | qfq | 23,763,156 | 443,972,349 | -1.69% |
| 2024-08-19 | 19.18 | 19.22 | 18.82 | 18.93 | 18.93 | qfq | 22,611,452 | 428,276,062 | -1.30% |
| 2024-08-16 | 19.58 | 19.96 | 19.15 | 19.18 | 19.18 | qfq | 38,311,889 | 745,232,162 | -3.13% |
| 2024-08-15 | 18.49 | 20.19 | 18.40 | 19.80 | 19.80 | qfq | 55,834,156 | 1,088,039,659 | 4.93% |
| 2024-08-14 | 19.01 | 19.45 | 18.50 | 18.87 | 18.87 | qfq | 46,901,116 | 887,034,219 | 1.62% |
| 2024-08-13 | 18.61 | 18.83 | 18.38 | 18.57 | 18.57 | qfq | 12,287,666 | 228,087,675 | -0.54% |
| 2024-08-12 | 18.95 | 19.12 | 18.61 | 18.67 | 18.67 | qfq | 11,323,800 | 212,236,805 | 0.00% |
| 2024-08-09 | 18.96 | 19.05 | 18.63 | 18.67 | 18.67 | qfq | 14,177,654 | 265,998,193 | -1.48% |
| 2024-08-08 | 19.00 | 19.24 | 18.82 | 18.95 | 18.95 | qfq | 16,980,600 | 321,967,963 | -0.63% |
| 2024-08-07 | 18.73 | 19.18 | 18.63 | 19.07 | 19.07 | qfq | 27,209,364 | 514,374,745 | 1.27% |
| 2024-08-06 | 18.58 | 19.13 | 18.55 | 18.83 | 18.83 | qfq | 38,607,820 | 726,931,948 | 3.07% |
| 2024-08-05 | 17.80 | 18.81 | 17.77 | 18.27 | 18.27 | qfq | 42,182,820 | 780,574,131 | 2.35% |
| 2024-08-02 | 17.82 | 18.01 | 17.77 | 17.85 | 17.85 | qfq | 14,773,810 | 264,422,149 | -0.22% |
| 2024-08-01 | 18.18 | 18.25 | 17.85 | 17.89 | 17.89 | qfq | 15,665,017 | 281,667,894 | -1.32% |
| 2024-07-31 | 17.51 | 18.27 | 17.25 | 18.13 | 18.13 | qfq | 28,400,040 | 509,025,053 | 3.19% |
| 2024-07-30 | 17.55 | 17.71 | 17.42 | 17.57 | 17.57 | qfq | 12,528,658 | 219,687,148 | 0.00% |
| 2024-07-29 | 17.80 | 17.90 | 17.56 | 17.57 | 17.57 | qfq | 13,535,050 | 239,031,759 | -1.35% |
| 2024-07-26 | 17.68 | 17.90 | 17.49 | 17.81 | 17.81 | qfq | 14,562,352 | 258,543,262 | 0.74% |
| 2024-07-25 | 17.56 | 18.08 | 17.46 | 17.68 | 17.68 | qfq | 24,166,214 | 429,979,193 | 1.03% |
| 2024-07-24 | 17.90 | 18.08 | 17.45 | 17.50 | 17.50 | qfq | 21,296,014 | 376,008,513 | -2.72% |
| 2024-07-23 | 18.40 | 18.53 | 17.98 | 17.99 | 17.99 | qfq | 17,606,345 | 321,610,505 | -2.49% |
| 2024-07-22 | 18.20 | 18.59 | 18.19 | 18.45 | 18.45 | qfq | 18,706,639 | 344,474,677 | 0.76% |
| 2024-07-19 | 17.95 | 18.41 | 17.77 | 18.31 | 18.31 | qfq | 24,366,038 | 441,920,235 | 1.84% |
| 2024-07-18 | 17.91 | 18.10 | 17.65 | 17.98 | 17.98 | qfq | 23,684,867 | 423,610,172 | -0.44% |
| 2024-07-17 | 18.25 | 18.52 | 18.06 | 18.06 | 18.06 | qfq | 32,276,206 | 588,953,435 | -0.11% |
| 2024-07-16 | 17.45 | 18.11 | 17.29 | 18.08 | 18.08 | qfq | 33,414,270 | 596,167,188 | 3.26% |
| 2024-07-15 | 17.30 | 17.59 | 17.20 | 17.51 | 17.51 | qfq | 21,701,147 | 378,787,291 | 0.81% |
| 2024-07-12 | 17.19 | 17.60 | 17.12 | 17.37 | 17.37 | qfq | 26,129,561 | 454,937,762 | 0.70% |
| 2024-07-11 | 17.00 | 17.79 | 16.90 | 17.25 | 17.25 | qfq | 37,269,810 | 646,997,957 | 2.80% |
| 2024-07-10 | 15.80 | 17.04 | 15.79 | 16.78 | 16.78 | qfq | 52,893,242 | 883,571,547 | 2.19% |
| 2024-07-09 | 16.74 | 16.78 | 16.24 | 16.42 | 16.42 | qfq | 41,623,283 | 684,346,813 | -1.85% |
| 2024-07-08 | 17.55 | 17.59 | 16.63 | 16.73 | 16.73 | qfq | 38,005,015 | 644,129,202 | -5.37% |
| 2024-07-05 | 17.33 | 17.88 | 17.15 | 17.68 | 17.68 | qfq | 32,079,994 | 565,154,850 | 1.73% |
| 2024-07-04 | 17.92 | 17.97 | 17.30 | 17.38 | 17.38 | qfq | 35,466,904 | 619,070,087 | -3.01% |
| 2024-07-03 | 18.28 | 18.45 | 17.68 | 17.92 | 17.92 | qfq | 31,649,126 | 566,764,373 | -1.97% |
| 2024-07-02 | 18.71 | 18.77 | 18.27 | 18.28 | 18.28 | qfq | 26,167,648 | 484,189,191 | -2.97% |
| 2024-07-01 | 19.00 | 19.23 | 18.59 | 18.84 | 18.84 | qfq | 22,930,509 | 431,824,832 | -1.41% |
| 2024-06-28 | 19.45 | 19.58 | 19.05 | 19.11 | 19.11 | qfq | 22,643,317 | 437,470,509 | -1.75% |
| 2024-06-27 | 19.61 | 19.68 | 19.35 | 19.45 | 19.45 | qfq | 16,837,448 | 328,252,321 | -2.21% |
| 2024-06-26 | 19.68 | 19.92 | 19.21 | 19.89 | 19.89 | qfq | 20,257,774 | 396,497,877 | 1.02% |
| 2024-06-25 | 20.30 | 20.44 | 19.54 | 19.69 | 19.69 | qfq | 30,821,082 | 612,786,288 | -3.29% |
| 2024-06-24 | 20.83 | 20.90 | 20.36 | 20.36 | 20.36 | qfq | 29,066,836 | 595,460,673 | -2.68% |
| 2024-06-21 | 20.48 | 21.21 | 20.46 | 20.92 | 20.92 | qfq | 54,511,248 | 1,144,110,457 | 2.95% |
| 2024-06-20 | 20.42 | 20.50 | 20.09 | 20.32 | 20.32 | qfq | 23,893,284 | 483,418,625 | -1.12% |
| 2024-06-19 | 20.76 | 20.80 | 20.30 | 20.55 | 20.55 | qfq | 24,600,251 | 503,526,170 | -1.39% |
| 2024-06-18 | 20.77 | 21.09 | 20.66 | 20.84 | 20.84 | qfq | 19,601,940 | 408,851,056 | -0.19% |
| 2024-06-17 | 20.80 | 20.99 | 20.46 | 20.88 | 20.88 | qfq | 19,900,547 | 412,714,406 | -0.43% |
| 2024-06-14 | 20.91 | 20.97 | 20.28 | 20.97 | 20.97 | qfq | 26,760,862 | 556,349,702 | -3.05% |
| 2024-06-13 | 21.88 | 21.95 | 21.51 | 21.63 | 20.73 | qfq | 21,737,405 | 470,858,211 | -1.14% |
| 2024-06-12 | 21.90 | 22.04 | 21.64 | 21.88 | 20.97 | qfq | 19,081,389 | 416,470,478 | -0.45% |
| 2024-06-11 | 21.75 | 22.05 | 21.46 | 21.98 | 21.06 | qfq | 20,535,837 | 448,498,412 | 0.92% |
| 2024-06-07 | 22.16 | 22.30 | 21.50 | 21.78 | 20.87 | qfq | 32,426,641 | 707,792,935 | -1.63% |
| 2024-06-06 | 22.81 | 23.08 | 22.03 | 22.14 | 21.22 | qfq | 42,161,742 | 946,272,598 | -2.85% |
| 2024-06-05 | 22.93 | 23.09 | 22.76 | 22.79 | 21.84 | qfq | 21,703,086 | 497,212,034 | -1.21% |
| 2024-06-04 | 23.07 | 23.14 | 22.75 | 23.07 | 22.11 | qfq | 29,205,300 | 671,461,323 | -0.04% |
| 2024-06-03 | 22.97 | 23.32 | 22.77 | 23.08 | 22.12 | qfq | 34,667,335 | 796,945,215 | 0.30% |
| 2024-05-31 | 23.55 | 23.70 | 23.01 | 23.01 | 22.05 | qfq | 38,445,025 | 893,932,105 | -2.25% |
| 2024-05-30 | 23.67 | 23.95 | 23.20 | 23.54 | 22.56 | qfq | 70,306,501 | 1,657,802,877 | 2.35% |
| 2024-05-29 | 22.50 | 23.57 | 22.50 | 23.00 | 22.04 | qfq | 82,801,361 | 1,922,749,860 | 4.64% |
| 2024-05-28 | 22.18 | 22.50 | 21.85 | 21.98 | 21.06 | qfq | 30,847,679 | 679,863,149 | -1.48% |
| 2024-05-27 | 22.75 | 22.76 | 21.85 | 22.31 | 21.38 | qfq | 37,403,649 | 829,128,571 | -1.98% |
| 2024-05-24 | 22.85 | 23.33 | 22.75 | 22.76 | 21.81 | qfq | 42,799,421 | 983,786,530 | -0.52% |
| 2024-05-23 | 23.19 | 23.23 | 22.63 | 22.88 | 21.93 | qfq | 83,605,093 | 1,915,546,363 | -2.22% |
| 2024-05-22 | 21.69 | 23.60 | 21.68 | 23.40 | 22.43 | qfq | 142,143,944 | 3,247,587,545 | 9.09% |
| 2024-05-21 | 21.78 | 21.83 | 21.36 | 21.45 | 20.56 | qfq | 25,698,776 | 551,475,867 | -1.79% |
| 2024-05-20 | 21.84 | 22.15 | 21.75 | 21.84 | 20.93 | qfq | 26,769,509 | 586,439,705 | -0.27% |
| 2024-05-17 | 22.14 | 22.14 | 21.61 | 21.90 | 20.99 | qfq | 39,163,662 | 853,577,065 | -1.57% |
| 2024-05-16 | 22.15 | 22.47 | 22.06 | 22.25 | 21.32 | qfq | 22,433,032 | 499,679,104 | -0.04% |
| 2024-05-15 | 22.54 | 22.78 | 22.13 | 22.26 | 21.33 | qfq | 23,820,705 | 531,904,454 | -1.37% |
| 2024-05-14 | 22.79 | 22.86 | 22.53 | 22.57 | 21.63 | qfq | 25,769,310 | 582,969,614 | -1.35% |
| 2024-05-13 | 22.70 | 23.08 | 22.45 | 22.88 | 21.93 | qfq | 40,350,484 | 921,590,972 | 1.28% |
| 2024-05-10 | 22.79 | 22.80 | 22.32 | 22.59 | 21.65 | qfq | 25,899,290 | 582,883,919 | -0.88% |
| 2024-05-09 | 22.30 | 23.13 | 22.28 | 22.79 | 21.84 | qfq | 48,007,752 | 1,095,965,871 | 2.20% |
| 2024-05-08 | 22.38 | 22.48 | 22.18 | 22.30 | 21.37 | qfq | 28,798,559 | 642,756,221 | -0.36% |
| 2024-05-07 | 22.03 | 22.44 | 21.83 | 22.38 | 21.45 | qfq | 39,112,680 | 869,903,308 | 1.63% |
| 2024-05-06 | 22.00 | 22.33 | 21.90 | 22.02 | 21.10 | qfq | 51,019,488 | 1,125,268,233 | 1.47% |
| 2024-04-30 | 22.00 | 22.67 | 21.33 | 21.70 | 20.80 | qfq | 79,900,271 | 1,738,175,035 | -3.51% |
| 2024-04-29 | 21.68 | 22.59 | 21.63 | 22.49 | 21.55 | qfq | 46,092,371 | 1,025,610,826 | 3.74% |
| 2024-04-26 | 21.11 | 21.83 | 21.09 | 21.68 | 20.78 | qfq | 47,296,627 | 1,019,369,444 | 2.02% |
| 2024-04-25 | 21.83 | 21.83 | 21.22 | 21.25 | 20.36 | qfq | 51,851,760 | 1,112,642,931 | -2.88% |
| 2024-04-24 | 22.89 | 22.89 | 21.55 | 21.88 | 20.97 | qfq | 54,202,025 | 1,188,117,506 | -4.41% |
| 2024-04-23 | 23.36 | 23.68 | 22.80 | 22.89 | 21.94 | qfq | 25,002,584 | 575,590,732 | -1.97% |
| 2024-04-22 | 23.08 | 23.78 | 23.06 | 23.35 | 22.38 | qfq | 24,894,113 | 584,002,579 | 1.39% |
| 2024-04-19 | 23.68 | 23.69 | 22.95 | 23.03 | 22.07 | qfq | 31,207,684 | 724,043,497 | -3.28% |
| 2024-04-18 | 23.90 | 24.03 | 23.60 | 23.81 | 22.82 | qfq | 22,246,971 | 530,805,068 | -0.58% |
| 2024-04-17 | 23.30 | 23.95 | 23.30 | 23.95 | 22.95 | qfq | 24,434,542 | 580,050,597 | 3.06% |
| 2024-04-16 | 23.50 | 23.50 | 23.21 | 23.24 | 22.27 | qfq | 19,694,280 | 459,884,147 | -1.40% |
| 2024-04-15 | 23.21 | 23.78 | 23.21 | 23.57 | 22.59 | qfq | 22,329,320 | 526,452,093 | 1.12% |
| 2024-04-12 | 23.76 | 23.84 | 23.16 | 23.31 | 22.34 | qfq | 26,323,316 | 616,216,207 | -2.10% |
| 2024-04-11 | 23.82 | 24.03 | 23.65 | 23.81 | 22.82 | qfq | 16,519,765 | 393,989,799 | -0.75% |
| 2024-04-10 | 24.46 | 24.46 | 23.82 | 23.99 | 22.99 | qfq | 20,821,163 | 500,831,951 | -1.96% |
| 2024-04-09 | 23.99 | 24.55 | 23.97 | 24.47 | 23.45 | qfq | 27,027,336 | 657,462,929 | 1.28% |
| 2024-04-08 | 25.10 | 25.17 | 24.13 | 24.16 | 23.15 | qfq | 45,385,383 | 1,109,119,187 | -4.66% |
| 2024-04-03 | 25.20 | 25.40 | 25.01 | 25.34 | 24.28 | qfq | 24,167,422 | 609,583,998 | 0.36% |
| 2024-04-02 | 25.21 | 25.38 | 24.95 | 25.25 | 24.20 | qfq | 25,423,026 | 639,961,685 | 0.24% |
| 2024-04-01 | 24.88 | 25.38 | 24.88 | 25.19 | 24.14 | qfq | 34,113,692 | 858,029,815 | 1.29% |
| 2024-03-29 | 24.72 | 25.07 | 24.71 | 24.87 | 23.83 | qfq | 19,450,335 | 483,550,227 | 0.69% |
| 2024-03-28 | 24.65 | 25.04 | 24.58 | 24.70 | 23.67 | qfq | 20,911,154 | 518,252,378 | 0.28% |
| 2024-03-27 | 25.44 | 25.44 | 24.63 | 24.63 | 23.60 | qfq | 25,687,388 | 639,925,000 | -3.26% |
| 2024-03-26 | 25.38 | 25.59 | 25.08 | 25.46 | 24.40 | qfq | 23,479,087 | 595,064,642 | 0.32% |
| 2024-03-25 | 25.42 | 25.79 | 25.28 | 25.38 | 24.32 | qfq | 17,870,491 | 455,637,792 | -0.55% |
| 2024-03-22 | 26.00 | 26.07 | 25.38 | 25.52 | 24.46 | qfq | 28,432,985 | 728,218,857 | -2.11% |
| 2024-03-21 | 26.34 | 26.43 | 26.03 | 26.07 | 24.98 | qfq | 23,208,363 | 606,938,673 | -1.06% |
| 2024-03-20 | 26.25 | 26.63 | 26.18 | 26.35 | 25.25 | qfq | 21,993,783 | 580,389,805 | 0.15% |
| 2024-03-19 | 26.71 | 27.04 | 26.31 | 26.31 | 25.21 | qfq | 32,293,834 | 859,450,703 | -1.50% |
| 2024-03-18 | 26.62 | 26.82 | 26.51 | 26.71 | 25.60 | qfq | 32,306,781 | 861,538,656 | 0.72% |
| 2024-03-15 | 26.60 | 26.73 | 26.17 | 26.52 | 25.42 | qfq | 28,579,619 | 754,372,678 | -0.64% |
| 2024-03-14 | 27.41 | 27.70 | 26.59 | 26.69 | 25.58 | qfq | 47,366,745 | 1,279,490,114 | -3.09% |
| 2024-03-13 | 27.90 | 27.93 | 27.45 | 27.54 | 26.39 | qfq | 32,654,455 | 902,626,073 | -1.68% |
| 2024-03-12 | 27.69 | 28.13 | 27.40 | 28.01 | 26.84 | qfq | 53,813,181 | 1,498,731,944 | 1.23% |
| 2024-03-11 | 27.49 | 27.78 | 26.94 | 27.67 | 26.52 | qfq | 67,232,638 | 1,842,466,472 | 2.10% |
| 2024-03-08 | 26.68 | 27.45 | 26.60 | 27.10 | 25.97 | qfq | 44,066,322 | 1,191,983,062 | 1.50% |
| 2024-03-07 | 27.26 | 27.44 | 26.51 | 26.70 | 25.59 | qfq | 45,972,942 | 1,237,585,535 | -2.73% |
| 2024-03-06 | 26.99 | 27.97 | 26.72 | 27.45 | 26.31 | qfq | 52,977,686 | 1,453,028,276 | 1.48% |
| 2024-03-05 | 27.40 | 27.40 | 26.85 | 27.05 | 25.92 | qfq | 44,091,557 | 1,191,569,359 | -1.99% |
| 2024-03-04 | 26.75 | 27.60 | 26.65 | 27.60 | 26.45 | qfq | 61,054,459 | 1,660,813,606 | 3.06% |
| 2024-03-01 | 26.53 | 26.84 | 26.20 | 26.78 | 25.66 | qfq | 40,262,969 | 1,070,819,630 | 1.06% |
| 2024-02-29 | 26.00 | 26.56 | 25.89 | 26.50 | 25.40 | qfq | 36,139,151 | 949,928,598 | 1.92% |
| 2024-02-28 | 26.42 | 27.20 | 26.00 | 26.00 | 24.92 | qfq | 52,595,255 | 1,402,320,316 | -1.18% |
| 2024-02-27 | 25.90 | 26.31 | 25.76 | 26.31 | 25.21 | qfq | 30,619,677 | 796,639,494 | 1.43% |
| 2024-02-26 | 26.29 | 26.42 | 25.90 | 25.94 | 24.86 | qfq | 29,651,793 | 773,413,651 | -1.41% |
| 2024-02-23 | 26.40 | 26.78 | 26.08 | 26.31 | 25.21 | qfq | 33,466,658 | 883,712,612 | 0.30% |
| 2024-02-22 | 25.97 | 26.75 | 25.94 | 26.23 | 25.14 | qfq | 30,380,748 | 798,010,458 | 1.00% |
| 2024-02-21 | 25.39 | 26.50 | 25.33 | 25.97 | 24.89 | qfq | 39,445,045 | 1,026,143,834 | 1.25% |
| 2024-02-20 | 25.80 | 25.82 | 25.37 | 25.65 | 24.58 | qfq | 26,893,988 | 686,790,104 | -1.35% |
| 2024-02-19 | 26.07 | 26.26 | 25.72 | 26.00 | 24.92 | qfq | 29,912,412 | 775,884,747 | 0.08% |
| 2024-02-08 | 25.94 | 26.17 | 25.59 | 25.98 | 24.90 | qfq | 43,114,784 | 1,118,918,538 | 1.44% |
| 2024-02-07 | 25.26 | 25.91 | 24.87 | 25.61 | 24.54 | qfq | 52,612,772 | 1,340,224,818 | 1.95% |
| 2024-02-06 | 23.83 | 25.27 | 23.70 | 25.12 | 24.07 | qfq | 52,344,914 | 1,295,835,906 | 5.41% |
| 2024-02-05 | 24.01 | 24.30 | 23.03 | 23.83 | 22.84 | qfq | 41,874,695 | 997,140,386 | -0.79% |
| 2024-02-02 | 24.68 | 24.88 | 23.25 | 24.02 | 23.02 | qfq | 47,003,935 | 1,134,132,661 | -2.83% |
| 2024-02-01 | 23.90 | 25.20 | 23.89 | 24.72 | 23.69 | qfq | 70,447,800 | 1,747,417,724 | 6.09% |
| 2024-01-31 | 23.89 | 24.34 | 23.30 | 23.30 | 22.33 | qfq | 37,727,927 | 891,589,812 | -2.92% |
| 2024-01-30 | 24.25 | 24.74 | 24.00 | 24.00 | 23.00 | qfq | 38,058,487 | 923,563,511 | -1.96% |
| 2024-01-29 | 25.93 | 25.93 | 24.33 | 24.48 | 23.46 | qfq | 60,970,145 | 1,514,842,881 | -6.28% |
| 2024-01-26 | 25.98 | 26.45 | 25.82 | 26.12 | 25.03 | qfq | 36,262,934 | 947,311,535 | -0.11% |
| 2024-01-25 | 25.96 | 26.32 | 25.35 | 26.15 | 25.06 | qfq | 57,351,958 | 1,483,102,041 | 0.62% |
| 2024-01-24 | 26.38 | 26.50 | 25.31 | 25.99 | 24.91 | qfq | 53,487,847 | 1,380,621,375 | -0.99% |
| 2024-01-23 | 25.90 | 27.00 | 25.58 | 26.25 | 25.16 | qfq | 52,210,315 | 1,379,036,148 | 1.23% |
| 2024-01-22 | 25.88 | 26.58 | 25.46 | 25.93 | 24.85 | qfq | 56,291,487 | 1,468,436,398 | -0.58% |
| 2024-01-19 | 26.61 | 26.99 | 26.01 | 26.08 | 24.99 | qfq | 52,319,886 | 1,381,720,910 | -2.36% |
| 2024-01-18 | 25.05 | 26.74 | 25.00 | 26.71 | 25.60 | qfq | 86,622,638 | 2,261,132,373 | 5.74% |
| 2024-01-17 | 25.99 | 26.00 | 25.26 | 25.26 | 24.21 | qfq | 28,661,475 | 732,483,194 | -2.92% |
| 2024-01-16 | 25.50 | 26.19 | 25.32 | 26.02 | 24.94 | qfq | 38,412,603 | 993,249,201 | 1.32% |
| 2024-01-15 | 25.90 | 26.34 | 25.65 | 25.68 | 24.61 | qfq | 41,345,658 | 1,073,414,044 | -1.27% |
| 2024-01-12 | 25.25 | 26.54 | 25.04 | 26.01 | 24.93 | qfq | 72,130,388 | 1,872,691,079 | 3.01% |
| 2024-01-11 | 24.86 | 25.28 | 24.72 | 25.25 | 24.20 | qfq | 41,718,850 | 1,045,938,124 | 1.57% |
| 2024-01-10 | 24.36 | 25.39 | 24.31 | 24.86 | 23.82 | qfq | 44,243,637 | 1,102,397,104 | 1.22% |
| 2024-01-09 | 24.01 | 25.09 | 23.69 | 24.56 | 23.54 | qfq | 46,077,285 | 1,129,064,695 | 2.50% |
| 2024-01-08 | 23.80 | 24.50 | 23.72 | 23.96 | 22.96 | qfq | 27,817,005 | 670,744,102 | -0.17% |
| 2024-01-05 | 24.30 | 24.84 | 23.86 | 24.00 | 23.00 | qfq | 26,914,576 | 653,862,574 | -1.23% |
| 2024-01-04 | 24.80 | 24.87 | 24.20 | 24.30 | 23.29 | qfq | 28,679,823 | 700,465,142 | -2.25% |
| 2024-01-03 | 24.58 | 25.08 | 24.55 | 24.86 | 23.82 | qfq | 27,706,838 | 688,636,694 | 0.85% |
| 2024-01-02 | 25.00 | 25.05 | 24.56 | 24.65 | 23.62 | qfq | 27,762,731 | 687,802,157 | -1.52% |
| 2023-12-29 | 25.45 | 25.45 | 24.92 | 25.03 | 23.99 | qfq | 47,283,873 | 1,187,156,565 | -1.80% |
| 2023-12-28 | 23.37 | 25.65 | 23.36 | 25.49 | 24.43 | qfq | 88,620,519 | 2,204,971,152 | 8.70% |
| 2023-12-27 | 23.79 | 23.80 | 23.35 | 23.45 | 22.47 | qfq | 24,365,703 | 572,038,721 | -1.22% |
| 2023-12-26 | 23.67 | 23.82 | 23.51 | 23.74 | 22.75 | qfq | 17,172,660 | 406,159,427 | 0.17% |
| 2023-12-25 | 23.69 | 23.81 | 23.51 | 23.70 | 22.71 | qfq | 21,296,277 | 503,854,590 | 0.21% |
| 2023-12-22 | 23.34 | 24.05 | 23.06 | 23.65 | 22.66 | qfq | 42,951,805 | 1,011,586,829 | 1.37% |
| 2023-12-21 | 22.49 | 23.69 | 22.31 | 23.33 | 22.36 | qfq | 56,822,734 | 1,316,394,258 | 3.23% |
| 2023-12-20 | 22.80 | 22.86 | 22.56 | 22.60 | 21.66 | qfq | 15,061,622 | 341,221,844 | -0.35% |
| 2023-12-19 | 22.39 | 22.94 | 22.35 | 22.68 | 21.74 | qfq | 23,246,493 | 526,687,446 | 1.07% |
| 2023-12-18 | 22.61 | 22.90 | 22.30 | 22.44 | 21.51 | qfq | 21,542,815 | 486,135,078 | -1.32% |
| 2023-12-15 | 23.10 | 23.38 | 22.74 | 22.74 | 21.79 | qfq | 34,922,828 | 804,417,250 | -0.61% |
| 2023-12-14 | 22.99 | 23.30 | 22.82 | 22.88 | 21.93 | qfq | 21,199,130 | 487,915,837 | 0.22% |
| 2023-12-13 | 23.48 | 23.49 | 22.82 | 22.83 | 21.88 | qfq | 27,035,714 | 623,027,654 | -3.10% |
| 2023-12-12 | 23.51 | 23.75 | 23.45 | 23.56 | 22.58 | qfq | 19,774,554 | 466,162,426 | -0.25% |
| 2023-12-11 | 23.46 | 23.71 | 22.86 | 23.62 | 22.64 | qfq | 38,664,028 | 896,116,463 | -0.17% |
| 2023-12-08 | 23.69 | 23.77 | 23.30 | 23.66 | 22.67 | qfq | 30,678,779 | 724,669,077 | 0.81% |
| 2023-12-07 | 23.77 | 23.77 | 23.25 | 23.47 | 22.49 | qfq | 25,828,819 | 606,443,894 | -1.55% |
| 2023-12-06 | 23.35 | 24.10 | 23.34 | 23.84 | 22.85 | qfq | 34,990,696 | 835,013,504 | 1.49% |
| 2023-12-05 | 24.07 | 24.19 | 23.44 | 23.49 | 22.51 | qfq | 31,795,816 | 757,450,055 | -2.49% |
| 2023-12-04 | 24.29 | 24.52 | 24.07 | 24.09 | 23.09 | qfq | 21,821,155 | 529,638,128 | -0.90% |
| 2023-12-01 | 24.43 | 24.46 | 23.90 | 24.31 | 23.30 | qfq | 34,906,112 | 842,929,686 | -0.78% |
| 2023-11-30 | 24.95 | 25.04 | 24.40 | 24.50 | 23.48 | qfq | 35,285,312 | 868,777,030 | -1.92% |
| 2023-11-29 | 25.59 | 25.60 | 24.92 | 24.98 | 23.94 | qfq | 30,787,007 | 773,336,248 | -2.46% |
| 2023-11-28 | 25.67 | 25.79 | 25.46 | 25.61 | 24.54 | qfq | 16,406,417 | 419,946,401 | -0.27% |
| 2023-11-27 | 26.25 | 26.25 | 25.45 | 25.68 | 24.61 | qfq | 35,519,300 | 911,796,264 | -2.36% |
| 2023-11-24 | 26.55 | 26.55 | 26.28 | 26.30 | 25.20 | qfq | 16,076,823 | 424,037,937 | -1.02% |
| 2023-11-23 | 26.50 | 26.69 | 26.36 | 26.57 | 25.46 | qfq | 17,579,015 | 466,147,367 | 0.15% |
| 2023-11-22 | 27.00 | 27.02 | 26.52 | 26.53 | 25.42 | qfq | 20,962,169 | 559,513,300 | -1.81% |
| 2023-11-21 | 27.25 | 27.44 | 26.97 | 27.02 | 25.89 | qfq | 19,755,461 | 537,876,085 | -0.66% |
| 2023-11-20 | 27.29 | 27.38 | 26.95 | 27.20 | 26.07 | qfq | 18,306,593 | 497,086,315 | -0.37% |
| 2023-11-17 | 27.02 | 27.34 | 26.99 | 27.30 | 26.16 | qfq | 18,217,241 | 495,088,335 | 0.37% |
| 2023-11-16 | 27.70 | 27.75 | 27.18 | 27.20 | 26.07 | qfq | 25,886,974 | 707,480,471 | -1.73% |
| 2023-11-15 | 27.71 | 28.04 | 27.47 | 27.68 | 26.53 | qfq | 35,620,758 | 988,742,598 | 1.50% |
| 2023-11-14 | 27.50 | 27.75 | 27.10 | 27.27 | 26.13 | qfq | 22,727,122 | 621,790,732 | -0.58% |
| 2023-11-13 | 27.45 | 27.60 | 27.22 | 27.43 | 26.29 | qfq | 19,812,077 | 542,632,891 | 0.66% |
| 2023-11-10 | 27.83 | 27.83 | 27.11 | 27.25 | 26.11 | qfq | 33,955,894 | 928,029,180 | -2.40% |
| 2023-11-09 | 27.04 | 28.28 | 26.96 | 27.92 | 26.76 | qfq | 66,049,740 | 1,840,274,532 | 3.25% |
| 2023-11-08 | 27.11 | 27.36 | 26.90 | 27.04 | 25.91 | qfq | 27,363,714 | 742,914,262 | -0.37% |
| 2023-11-07 | 27.04 | 27.16 | 26.80 | 27.14 | 26.01 | qfq | 21,821,639 | 588,903,369 | 0.30% |
| 2023-11-06 | 26.46 | 27.27 | 26.46 | 27.06 | 25.93 | qfq | 42,316,397 | 1,143,238,633 | 2.81% |
| 2023-11-03 | 26.04 | 26.66 | 26.04 | 26.32 | 25.22 | qfq | 31,588,096 | 833,612,403 | 1.15% |
| 2023-11-02 | 26.55 | 26.84 | 26.01 | 26.02 | 24.94 | qfq | 42,174,934 | 1,109,367,147 | -2.80% |
| 2023-11-01 | 27.30 | 27.32 | 26.75 | 26.77 | 25.65 | qfq | 30,432,896 | 819,287,670 | -1.94% |
| 2023-10-31 | 27.66 | 27.93 | 27.10 | 27.30 | 26.16 | qfq | 31,921,177 | 872,857,305 | -1.55% |
| 2023-10-30 | 27.30 | 28.04 | 27.25 | 27.73 | 26.57 | qfq | 33,785,055 | 934,493,144 | 0.14% |
| 2023-10-27 | 27.00 | 27.85 | 26.68 | 27.69 | 26.54 | qfq | 47,582,689 | 1,300,511,036 | 1.50% |
| 2023-10-26 | 27.80 | 27.99 | 26.79 | 27.28 | 26.14 | qfq | 59,782,621 | 1,627,370,731 | -5.80% |
| 2023-10-25 | 29.08 | 29.59 | 28.93 | 28.96 | 27.75 | qfq | 18,475,928 | 538,933,280 | -0.03% |
| 2023-10-24 | 28.88 | 29.07 | 28.54 | 28.97 | 27.76 | qfq | 18,510,836 | 533,983,298 | 1.12% |
| 2023-10-23 | 29.75 | 29.75 | 28.33 | 28.65 | 27.46 | qfq | 28,999,621 | 835,855,628 | -4.15% |
| 2023-10-20 | 29.80 | 30.16 | 29.59 | 29.89 | 28.64 | qfq | 18,612,263 | 555,984,737 | 0.10% |
| 2023-10-19 | 30.36 | 30.36 | 29.79 | 29.86 | 28.62 | qfq | 21,035,801 | 631,053,868 | -2.03% |
| 2023-10-18 | 30.98 | 30.98 | 30.31 | 30.48 | 29.21 | qfq | 16,450,166 | 501,960,607 | -1.87% |
| 2023-10-17 | 30.71 | 31.20 | 30.53 | 31.06 | 29.77 | qfq | 15,642,630 | 483,088,044 | 1.37% |
| 2023-10-16 | 31.25 | 31.45 | 30.51 | 30.64 | 29.36 | qfq | 18,656,430 | 574,241,571 | -2.01% |
| 2023-10-13 | 31.65 | 31.72 | 31.11 | 31.27 | 29.97 | qfq | 18,927,881 | 592,350,297 | -2.01% |
| 2023-10-12 | 31.72 | 32.06 | 31.57 | 31.91 | 30.58 | qfq | 18,045,983 | 574,692,619 | 0.92% |
| 2023-10-11 | 31.89 | 32.13 | 31.42 | 31.62 | 30.30 | qfq | 15,681,241 | 498,389,749 | 0.06% |
| 2023-10-10 | 31.89 | 32.14 | 31.58 | 31.60 | 30.28 | qfq | 14,528,441 | 462,035,944 | -0.91% |
| 2023-10-09 | 32.20 | 32.20 | 31.80 | 31.89 | 30.56 | qfq | 18,413,235 | 587,676,016 | -1.15% |
| 2023-09-28 | 32.22 | 32.38 | 32.03 | 32.26 | 30.92 | qfq | 24,051,892 | 774,427,986 | 0.03% |
| 2023-09-27 | 31.44 | 32.44 | 31.39 | 32.25 | 30.91 | qfq | 50,142,449 | 1,606,219,983 | 4.03% |
| 2023-09-26 | 30.93 | 31.22 | 30.78 | 31.00 | 29.71 | qfq | 18,610,219 | 577,391,325 | 0.06% |
| 2023-09-25 | 30.33 | 31.03 | 30.27 | 30.98 | 29.69 | qfq | 25,458,342 | 780,804,705 | 1.37% |
| 2023-09-22 | 29.61 | 30.57 | 29.48 | 30.56 | 29.29 | qfq | 25,252,475 | 761,720,319 | 2.79% |
| 2023-09-21 | 30.21 | 30.28 | 29.71 | 29.73 | 28.49 | qfq | 23,235,032 | 696,179,929 | -2.01% |
| 2023-09-20 | 30.41 | 30.54 | 30.20 | 30.34 | 29.08 | qfq | 13,713,599 | 416,036,812 | -0.72% |
| 2023-09-19 | 30.89 | 30.90 | 30.42 | 30.56 | 29.29 | qfq | 17,245,430 | 527,514,007 | -1.42% |
| 2023-09-18 | 30.89 | 31.05 | 30.26 | 31.00 | 29.71 | qfq | 22,057,151 | 678,572,178 | 0.65% |
| 2023-09-15 | 31.19 | 31.33 | 30.80 | 30.80 | 29.52 | qfq | 29,035,209 | 899,115,874 | -0.90% |
| 2023-09-14 | 31.33 | 31.38 | 30.97 | 31.08 | 29.79 | qfq | 13,780,367 | 428,698,339 | -0.32% |
| 2023-09-13 | 31.80 | 31.80 | 31.05 | 31.18 | 29.88 | qfq | 14,879,015 | 465,975,299 | -1.39% |
| 2023-09-12 | 31.45 | 31.85 | 31.37 | 31.62 | 30.30 | qfq | 13,975,096 | 442,002,396 | 0.35% |
| 2023-09-11 | 31.20 | 31.68 | 30.93 | 31.51 | 30.20 | qfq | 17,086,727 | 536,537,593 | 1.42% |
| 2023-09-08 | 31.15 | 31.34 | 31.00 | 31.07 | 29.78 | qfq | 12,668,243 | 394,162,765 | -0.83% |
| 2023-09-07 | 32.02 | 32.03 | 31.33 | 31.33 | 30.02 | qfq | 20,707,777 | 654,207,242 | -2.25% |
| 2023-09-06 | 32.25 | 32.33 | 31.80 | 32.05 | 30.71 | qfq | 21,708,360 | 694,516,645 | -1.29% |
| 2023-09-05 | 32.25 | 32.80 | 31.96 | 32.47 | 31.12 | qfq | 29,423,108 | 954,195,416 | 0.34% |
| 2023-09-04 | 32.40 | 32.44 | 31.82 | 32.36 | 31.01 | qfq | 23,846,399 | 767,848,498 | 0.62% |
| 2023-09-01 | 32.12 | 32.49 | 32.01 | 32.16 | 30.82 | qfq | 13,445,254 | 432,944,482 | 0.25% |
| 2023-08-31 | 32.45 | 32.74 | 32.08 | 32.08 | 30.74 | qfq | 20,619,873 | 666,379,761 | -1.23% |
| 2023-08-30 | 32.71 | 32.92 | 32.41 | 32.48 | 31.13 | qfq | 19,131,890 | 624,812,633 | -0.70% |
| 2023-08-29 | 32.47 | 32.91 | 32.39 | 32.71 | 31.35 | qfq | 28,355,800 | 927,106,655 | 0.77% |
| 2023-08-28 | 33.81 | 33.83 | 32.25 | 32.46 | 31.11 | qfq | 47,389,273 | 1,560,214,950 | 2.75% |
| 2023-08-25 | 31.11 | 31.83 | 30.95 | 31.59 | 30.27 | qfq | 26,507,420 | 835,562,898 | 1.12% |
| 2023-08-24 | 30.63 | 31.49 | 30.63 | 31.24 | 29.94 | qfq | 26,306,834 | 819,439,896 | 2.09% |
| 2023-08-23 | 31.21 | 31.29 | 30.55 | 30.60 | 29.33 | qfq | 25,667,180 | 793,761,185 | -2.86% |
| 2023-08-22 | 31.92 | 32.18 | 30.62 | 31.50 | 30.19 | qfq | 38,209,580 | 1,193,853,455 | -0.51% |
| 2023-08-21 | 32.39 | 32.39 | 31.66 | 31.66 | 30.34 | qfq | 25,499,897 | 814,223,484 | -2.43% |
| 2023-08-18 | 32.86 | 33.08 | 32.45 | 32.45 | 31.10 | qfq | 17,775,242 | 581,829,167 | -1.25% |
| 2023-08-17 | 32.72 | 32.93 | 32.22 | 32.86 | 31.49 | qfq | 23,971,960 | 781,617,090 | 0.12% |
| 2023-08-16 | 33.01 | 33.47 | 32.76 | 32.82 | 31.45 | qfq | 28,695,120 | 948,285,127 | -1.26% |
| 2023-08-15 | 34.30 | 34.44 | 32.91 | 33.24 | 31.86 | qfq | 45,544,324 | 1,515,681,083 | -3.37% |
| 2023-08-14 | 34.40 | 34.65 | 34.09 | 34.40 | 32.97 | qfq | 18,416,766 | 632,787,048 | -0.89% |
| 2023-08-11 | 35.13 | 35.28 | 34.67 | 34.71 | 33.26 | qfq | 19,851,111 | 693,051,541 | -1.39% |
| 2023-08-10 | 35.06 | 35.40 | 34.95 | 35.20 | 33.73 | qfq | 15,983,999 | 562,570,898 | 0.46% |
| 2023-08-09 | 34.90 | 35.23 | 34.83 | 35.04 | 33.58 | qfq | 12,959,865 | 453,760,281 | -0.23% |
| 2023-08-08 | 35.34 | 35.55 | 34.90 | 35.12 | 33.66 | qfq | 16,465,735 | 578,495,402 | -0.34% |
| 2023-08-07 | 35.52 | 35.60 | 35.06 | 35.24 | 33.77 | qfq | 18,887,582 | 665,477,890 | -0.76% |
| 2023-08-04 | 35.57 | 36.06 | 35.25 | 35.51 | 34.03 | qfq | 41,418,253 | 1,474,672,822 | 0.34% |
| 2023-08-03 | 34.69 | 35.58 | 34.66 | 35.39 | 33.92 | qfq | 52,258,278 | 1,843,468,093 | 3.03% |
| 2023-08-02 | 34.58 | 34.84 | 34.30 | 34.35 | 32.92 | qfq | 16,243,558 | 560,060,197 | -0.67% |
| 2023-08-01 | 34.79 | 34.99 | 34.38 | 34.58 | 33.14 | qfq | 20,723,425 | 717,233,382 | -0.63% |
| 2023-07-31 | 34.80 | 35.50 | 34.62 | 34.80 | 33.35 | qfq | 38,233,332 | 1,339,347,395 | 0.55% |
| 2023-07-28 | 33.89 | 34.66 | 33.71 | 34.61 | 33.17 | qfq | 30,445,414 | 1,045,922,988 | 1.76% |
| 2023-07-27 | 34.36 | 34.65 | 33.95 | 34.01 | 32.59 | qfq | 17,348,535 | 593,918,139 | -1.10% |
| 2023-07-26 | 34.22 | 34.92 | 34.14 | 34.39 | 32.96 | qfq | 23,257,974 | 803,915,304 | 0.32% |
| 2023-07-25 | 33.57 | 34.46 | 33.41 | 34.28 | 32.85 | qfq | 33,570,023 | 1,148,112,309 | 3.28% |
| 2023-07-24 | 33.30 | 33.65 | 33.08 | 33.19 | 31.81 | qfq | 15,116,585 | 503,670,745 | -1.01% |
| 2023-07-21 | 33.80 | 33.95 | 33.16 | 33.53 | 32.13 | qfq | 20,071,493 | 673,422,997 | -0.95% |
| 2023-07-20 | 33.93 | 34.60 | 33.82 | 33.85 | 32.44 | qfq | 26,403,570 | 901,326,210 | 0.15% |
| 2023-07-19 | 34.10 | 34.21 | 33.56 | 33.80 | 32.39 | qfq | 13,820,728 | 466,944,493 | -0.68% |
| 2023-07-18 | 34.18 | 34.30 | 33.70 | 34.03 | 32.61 | qfq | 15,830,368 | 537,443,698 | 0.09% |
| 2023-07-17 | 34.19 | 34.55 | 33.73 | 34.00 | 32.58 | qfq | 17,968,313 | 611,771,841 | -0.79% |