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
士兰微600460.SH
最近收盘价33.192026-07-17
最近交易日2026-07-17
成交量（股）97,300,010
成交额（元）3,347,808,229
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2025-06-30 | cash_dividend | 0.04 | — | — | — | 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 | 36.10 | 36.21 | 32.85 | 33.19 | 33.19 | qfq | 97,300,010 | 3,347,808,229 | -8.37% |
| 2026-07-16 | 37.84 | 38.88 | 35.88 | 36.22 | 36.22 | qfq | 94,453,201 | 3,532,836,007 | -6.09% |
| 2026-07-15 | 42.00 | 42.22 | 38.49 | 38.57 | 38.57 | qfq | 96,489,763 | 3,849,380,115 | -7.73% |
| 2026-07-14 | 41.50 | 42.28 | 39.33 | 41.80 | 41.80 | qfq | 101,922,980 | 4,182,206,172 | -0.31% |
| 2026-07-13 | 43.78 | 45.79 | 41.58 | 41.93 | 41.93 | qfq | 124,444,506 | 5,393,350,608 | -5.80% |
| 2026-07-10 | 48.89 | 49.96 | 44.32 | 44.51 | 44.51 | qfq | 185,733,228 | 8,822,886,010 | -8.04% |
| 2026-07-09 | 47.08 | 48.46 | 45.46 | 48.40 | 48.40 | qfq | 148,771,981 | 7,011,167,020 | 4.74% |
| 2026-07-08 | 47.30 | 48.63 | 43.77 | 46.21 | 46.21 | qfq | 110,513,744 | 5,106,225,504 | -2.28% |
| 2026-07-07 | 45.91 | 48.49 | 45.70 | 47.29 | 47.29 | qfq | 108,623,615 | 5,126,073,686 | 1.44% |
| 2026-07-06 | 47.98 | 48.57 | 45.28 | 46.62 | 46.62 | qfq | 114,082,755 | 5,350,935,158 | -1.33% |
| 2026-07-03 | 49.98 | 50.89 | 47.20 | 47.25 | 47.25 | qfq | 135,283,656 | 6,574,461,192 | -6.44% |
| 2026-07-02 | 50.00 | 53.48 | 47.84 | 50.50 | 50.50 | qfq | 160,082,619 | 8,183,126,828 | -4.99% |
| 2026-07-01 | 55.56 | 57.10 | 52.41 | 53.15 | 53.15 | qfq | 186,908,448 | 10,155,995,978 | -2.76% |
| 2026-06-30 | 53.50 | 55.23 | 50.40 | 54.66 | 54.66 | qfq | 221,297,303 | 11,789,477,941 | 3.94% |
| 2026-06-29 | 52.89 | 55.42 | 50.85 | 52.59 | 52.59 | qfq | 258,485,456 | 13,706,877,935 | 4.39% |
| 2026-06-26 | 49.80 | 53.80 | 49.33 | 50.38 | 50.38 | qfq | 185,941,254 | 9,539,406,875 | 1.04% |
| 2026-06-25 | 48.80 | 51.43 | 48.11 | 49.86 | 49.86 | qfq | 168,623,758 | 8,355,674,326 | -0.30% |
| 2026-06-24 | 46.92 | 50.80 | 46.92 | 50.01 | 50.01 | qfq | 169,671,856 | 8,422,967,057 | 6.31% |
| 2026-06-23 | 45.20 | 48.65 | 44.50 | 47.04 | 47.04 | qfq | 185,415,583 | 8,666,760,434 | 5.00% |
| 2026-06-22 | 44.25 | 46.01 | 43.50 | 44.80 | 44.80 | qfq | 184,731,389 | 8,274,769,960 | 7.10% |
| 2026-06-18 | 40.50 | 42.62 | 40.45 | 41.83 | 41.83 | qfq | 144,192,061 | 5,978,511,055 | 2.45% |
| 2026-06-17 | 37.84 | 41.15 | 37.84 | 40.83 | 40.83 | qfq | 202,243,717 | 8,105,496,511 | 6.66% |
| 2026-06-16 | 37.00 | 38.91 | 36.90 | 38.28 | 38.28 | qfq | 178,901,629 | 6,907,620,856 | 8.23% |
| 2026-06-15 | 32.91 | 35.37 | 32.58 | 35.37 | 35.37 | qfq | 89,734,038 | 3,110,196,151 | 10.02% |
| 2026-06-12 | 34.20 | 34.66 | 32.09 | 32.15 | 32.15 | qfq | 85,793,898 | 2,843,162,228 | -3.10% |
| 2026-06-11 | 32.99 | 34.40 | 32.60 | 33.18 | 33.18 | qfq | 63,118,819 | 2,105,038,901 | -1.04% |
| 2026-06-10 | 33.87 | 34.47 | 33.02 | 33.53 | 33.53 | qfq | 61,119,240 | 2,060,101,876 | -3.43% |
| 2026-06-09 | 32.75 | 34.86 | 32.25 | 34.72 | 34.72 | qfq | 83,435,808 | 2,808,001,068 | 8.06% |
| 2026-06-08 | 31.95 | 33.28 | 31.82 | 32.13 | 32.13 | qfq | 75,228,076 | 2,444,091,973 | -5.36% |
| 2026-06-05 | 34.70 | 35.44 | 33.68 | 33.95 | 33.95 | qfq | 93,926,294 | 3,240,596,776 | -3.88% |
| 2026-06-04 | 34.20 | 36.25 | 34.13 | 35.32 | 35.32 | qfq | 91,760,592 | 3,257,423,076 | 1.79% |
| 2026-06-03 | 33.35 | 35.71 | 33.35 | 34.70 | 34.70 | qfq | 122,585,514 | 4,284,980,607 | 5.06% |
| 2026-06-02 | 32.85 | 33.93 | 32.51 | 33.03 | 33.03 | qfq | 86,135,929 | 2,859,771,720 | 0.70% |
| 2026-06-01 | 34.17 | 34.60 | 32.75 | 32.80 | 32.80 | qfq | 125,171,233 | 4,188,880,602 | -5.20% |
| 2026-05-29 | 38.00 | 38.28 | 34.60 | 34.60 | 34.60 | qfq | 179,287,280 | 6,428,379,657 | -9.99% |
| 2026-05-28 | 35.68 | 39.14 | 35.31 | 38.44 | 38.44 | qfq | 199,753,070 | 7,490,590,583 | 8.04% |
| 2026-05-27 | 34.05 | 37.28 | 33.56 | 35.58 | 35.58 | qfq | 188,709,948 | 6,811,296,285 | 4.96% |
| 2026-05-26 | 33.97 | 34.50 | 32.62 | 33.90 | 33.90 | qfq | 104,572,774 | 3,498,013,106 | -0.85% |
| 2026-05-25 | 32.17 | 34.23 | 31.92 | 34.19 | 34.19 | qfq | 120,514,608 | 4,050,908,488 | 6.31% |
| 2026-05-22 | 31.59 | 32.30 | 31.12 | 32.16 | 32.16 | qfq | 74,063,785 | 2,357,918,387 | 3.94% |
| 2026-05-21 | 32.90 | 33.17 | 30.90 | 30.94 | 30.94 | qfq | 101,026,561 | 3,257,688,156 | -5.06% |
| 2026-05-20 | 31.95 | 32.78 | 31.85 | 32.59 | 32.59 | qfq | 80,732,670 | 2,618,865,694 | 0.74% |
| 2026-05-19 | 30.57 | 32.98 | 30.09 | 32.35 | 32.35 | qfq | 91,131,442 | 2,859,826,436 | 4.19% |
| 2026-05-18 | 30.60 | 31.45 | 30.43 | 31.05 | 31.05 | qfq | 58,653,879 | 1,816,151,387 | 0.32% |
| 2026-05-15 | 31.45 | 32.20 | 30.51 | 30.95 | 30.95 | qfq | 85,544,747 | 2,670,716,621 | -1.37% |
| 2026-05-14 | 31.88 | 32.43 | 31.37 | 31.38 | 31.38 | qfq | 106,746,070 | 3,401,208,604 | -0.41% |
| 2026-05-13 | 29.70 | 31.79 | 29.45 | 31.51 | 31.51 | qfq | 91,994,558 | 2,838,179,331 | 4.30% |
| 2026-05-12 | 30.47 | 30.57 | 29.71 | 30.21 | 30.21 | qfq | 56,324,392 | 1,697,098,018 | -0.85% |
| 2026-05-11 | 29.99 | 30.71 | 29.70 | 30.47 | 30.47 | qfq | 82,555,003 | 2,499,348,297 | 3.32% |
| 2026-05-08 | 29.30 | 29.60 | 28.88 | 29.49 | 29.49 | qfq | 48,964,904 | 1,429,787,392 | -0.54% |
| 2026-05-07 | 29.77 | 29.78 | 29.27 | 29.65 | 29.65 | qfq | 55,905,529 | 1,649,553,619 | -0.03% |
| 2026-05-06 | 29.60 | 30.10 | 29.40 | 29.66 | 29.66 | qfq | 76,475,563 | 2,279,775,125 | 2.63% |
| 2026-04-30 | 28.68 | 29.17 | 28.42 | 28.90 | 28.90 | qfq | 65,421,066 | 1,886,229,464 | 3.81% |
| 2026-04-29 | 28.10 | 28.20 | 27.44 | 27.84 | 27.84 | qfq | 44,511,485 | 1,238,993,822 | -2.11% |
| 2026-04-28 | 28.90 | 29.31 | 28.30 | 28.44 | 28.44 | qfq | 49,809,113 | 1,430,294,727 | -1.69% |
| 2026-04-27 | 28.07 | 29.19 | 27.70 | 28.93 | 28.93 | qfq | 64,071,104 | 1,822,357,196 | 3.99% |
| 2026-04-24 | 27.47 | 28.08 | 27.41 | 27.82 | 27.82 | qfq | 41,309,419 | 1,147,879,420 | 1.68% |
| 2026-04-23 | 27.61 | 28.08 | 27.30 | 27.36 | 27.36 | qfq | 34,559,506 | 954,960,847 | -0.91% |
| 2026-04-22 | 27.08 | 27.62 | 26.95 | 27.61 | 27.61 | qfq | 32,042,164 | 876,967,881 | 1.96% |
| 2026-04-21 | 27.34 | 27.34 | 26.77 | 27.08 | 27.08 | qfq | 21,994,205 | 593,432,237 | -0.99% |
| 2026-04-20 | 26.95 | 27.47 | 26.94 | 27.35 | 27.35 | qfq | 28,183,330 | 769,875,262 | 1.52% |
| 2026-04-17 | 26.61 | 27.07 | 26.46 | 26.94 | 26.94 | qfq | 26,002,359 | 698,789,983 | 0.97% |
| 2026-04-16 | 26.61 | 26.82 | 26.55 | 26.68 | 26.68 | qfq | 24,395,184 | 650,579,422 | 0.38% |
| 2026-04-15 | 27.12 | 27.18 | 26.46 | 26.58 | 26.58 | qfq | 23,701,414 | 635,813,316 | -1.30% |
| 2026-04-14 | 26.86 | 27.07 | 26.66 | 26.93 | 26.93 | qfq | 24,279,030 | 652,535,067 | 1.32% |
| 2026-04-13 | 26.21 | 26.75 | 26.21 | 26.58 | 26.58 | qfq | 17,484,776 | 464,993,223 | 0.00% |
| 2026-04-10 | 26.47 | 26.79 | 26.47 | 26.58 | 26.58 | qfq | 24,271,183 | 646,788,470 | 1.37% |
| 2026-04-09 | 26.10 | 26.43 | 25.97 | 26.22 | 26.22 | qfq | 22,752,362 | 596,415,959 | -0.98% |
| 2026-04-08 | 25.81 | 26.49 | 25.68 | 26.48 | 26.48 | qfq | 32,803,619 | 856,078,165 | 5.62% |
| 2026-04-07 | 24.83 | 25.28 | 24.83 | 25.07 | 25.07 | qfq | 15,359,360 | 385,702,131 | 1.42% |
| 2026-04-03 | 25.21 | 25.35 | 24.70 | 24.72 | 24.72 | qfq | 18,627,626 | 464,543,802 | -1.87% |
| 2026-04-02 | 25.93 | 25.94 | 25.10 | 25.19 | 25.19 | qfq | 21,164,120 | 539,175,139 | -3.08% |
| 2026-04-01 | 26.05 | 26.13 | 25.75 | 25.99 | 25.99 | qfq | 18,739,938 | 486,001,803 | 1.84% |
| 2026-03-31 | 25.79 | 26.19 | 25.50 | 25.52 | 25.52 | qfq | 20,070,702 | 517,847,483 | -1.66% |
| 2026-03-30 | 25.60 | 25.96 | 25.45 | 25.95 | 25.95 | qfq | 20,665,831 | 531,318,142 | -0.73% |
| 2026-03-27 | 25.58 | 26.32 | 25.52 | 26.14 | 26.14 | qfq | 15,725,477 | 408,893,801 | 0.42% |
| 2026-03-26 | 26.61 | 26.73 | 25.95 | 26.03 | 26.03 | qfq | 19,433,420 | 510,808,555 | -2.66% |
| 2026-03-25 | 26.37 | 26.93 | 26.36 | 26.74 | 26.74 | qfq | 25,804,127 | 688,092,627 | 1.87% |
| 2026-03-24 | 26.28 | 26.35 | 25.52 | 26.25 | 26.25 | qfq | 23,955,707 | 621,287,054 | 1.55% |
| 2026-03-23 | 26.39 | 26.84 | 25.66 | 25.85 | 25.85 | qfq | 34,988,829 | 917,100,220 | -4.75% |
| 2026-03-20 | 27.99 | 28.33 | 27.11 | 27.14 | 27.14 | qfq | 27,239,509 | 753,455,532 | -2.58% |
| 2026-03-19 | 28.09 | 28.17 | 27.80 | 27.86 | 27.86 | qfq | 24,574,398 | 686,987,118 | -2.49% |
| 2026-03-18 | 28.40 | 28.67 | 28.00 | 28.57 | 28.57 | qfq | 23,662,492 | 670,707,196 | 1.24% |
| 2026-03-17 | 29.07 | 29.10 | 28.20 | 28.22 | 28.22 | qfq | 27,948,469 | 798,605,733 | -2.69% |
| 2026-03-16 | 28.51 | 29.02 | 28.14 | 29.00 | 29.00 | qfq | 28,090,428 | 804,946,481 | 1.54% |
| 2026-03-13 | 28.72 | 29.15 | 28.48 | 28.56 | 28.56 | qfq | 25,233,487 | 726,185,547 | -1.52% |
| 2026-03-12 | 29.03 | 29.56 | 28.78 | 29.00 | 29.00 | qfq | 27,804,302 | 808,808,467 | -0.51% |
| 2026-03-11 | 29.29 | 29.50 | 29.08 | 29.15 | 29.15 | qfq | 29,819,417 | 872,090,331 | -0.68% |
| 2026-03-10 | 28.95 | 29.59 | 28.90 | 29.35 | 29.35 | qfq | 40,369,899 | 1,178,743,990 | 2.91% |
| 2026-03-09 | 28.15 | 28.68 | 27.66 | 28.52 | 28.52 | qfq | 40,370,874 | 1,131,397,182 | -1.25% |
| 2026-03-06 | 28.79 | 29.13 | 28.70 | 28.88 | 28.88 | qfq | 31,604,521 | 914,201,308 | -0.17% |
| 2026-03-05 | 29.10 | 29.54 | 28.73 | 28.93 | 28.93 | qfq | 40,734,461 | 1,188,715,242 | 1.76% |
| 2026-03-04 | 28.30 | 29.20 | 28.16 | 28.43 | 28.43 | qfq | 41,874,721 | 1,202,740,353 | -1.04% |
| 2026-03-03 | 31.38 | 31.63 | 28.68 | 28.73 | 28.73 | qfq | 79,603,499 | 2,371,535,051 | -7.71% |
| 2026-03-02 | 31.30 | 31.74 | 30.92 | 31.13 | 31.13 | qfq | 52,917,188 | 1,654,695,418 | -3.29% |
| 2026-02-27 | 32.10 | 32.22 | 31.60 | 32.19 | 32.19 | qfq | 41,555,821 | 1,331,369,076 | -1.11% |
| 2026-02-26 | 32.61 | 33.00 | 32.43 | 32.55 | 32.55 | qfq | 55,115,225 | 1,798,982,758 | 0.18% |
| 2026-02-25 | 32.03 | 32.67 | 31.69 | 32.49 | 32.49 | qfq | 56,483,940 | 1,821,765,509 | 1.47% |
| 2026-02-24 | 32.11 | 32.38 | 31.42 | 32.02 | 32.02 | qfq | 46,146,334 | 1,474,427,108 | 0.82% |
| 2026-02-13 | 32.04 | 32.40 | 31.71 | 31.76 | 31.76 | qfq | 50,014,218 | 1,603,860,336 | -1.58% |
| 2026-02-12 | 30.89 | 32.55 | 30.74 | 32.27 | 32.27 | qfq | 94,521,953 | 3,020,289,404 | 5.60% |
| 2026-02-11 | 30.86 | 31.11 | 30.54 | 30.56 | 30.56 | qfq | 34,142,725 | 1,050,871,145 | -1.48% |
| 2026-02-10 | 31.50 | 31.90 | 31.00 | 31.02 | 31.02 | qfq | 49,460,229 | 1,552,549,145 | -1.93% |
| 2026-02-09 | 30.62 | 32.27 | 30.06 | 31.63 | 31.63 | qfq | 80,120,479 | 2,512,179,849 | 4.80% |
| 2026-02-06 | 30.30 | 30.79 | 30.17 | 30.18 | 30.18 | qfq | 48,902,404 | 1,487,231,865 | -3.02% |
| 2026-02-05 | 29.86 | 31.78 | 29.20 | 31.12 | 31.12 | qfq | 89,285,855 | 2,706,634,807 | 2.37% |
| 2026-02-04 | 30.53 | 30.58 | 29.92 | 30.40 | 30.40 | qfq | 53,574,248 | 1,618,724,154 | -1.94% |
| 2026-02-03 | 31.40 | 31.58 | 30.75 | 31.00 | 31.00 | qfq | 58,571,570 | 1,822,261,982 | 1.01% |
| 2026-02-02 | 33.07 | 33.31 | 30.69 | 30.69 | 30.69 | qfq | 80,785,829 | 2,549,429,044 | -8.09% |
| 2026-01-30 | 33.44 | 33.85 | 32.19 | 33.39 | 33.39 | qfq | 81,100,920 | 2,679,359,624 | -0.48% |
| 2026-01-29 | 33.30 | 34.98 | 33.09 | 33.55 | 33.55 | qfq | 119,824,138 | 4,062,237,269 | -1.32% |
| 2026-01-28 | 31.88 | 34.36 | 31.82 | 34.00 | 34.00 | qfq | 164,040,322 | 5,501,211,091 | 6.18% |
| 2026-01-27 | 30.40 | 32.10 | 30.40 | 32.02 | 32.02 | qfq | 99,876,760 | 3,146,915,375 | 4.37% |
| 2026-01-26 | 31.60 | 31.60 | 30.53 | 30.68 | 30.68 | qfq | 54,422,367 | 1,679,749,747 | -3.10% |
| 2026-01-23 | 31.00 | 31.68 | 30.83 | 31.66 | 31.66 | qfq | 65,211,082 | 2,038,199,596 | 1.64% |
| 2026-01-22 | 32.00 | 32.10 | 30.71 | 31.15 | 31.15 | qfq | 75,353,880 | 2,347,347,414 | -1.21% |
| 2026-01-21 | 30.25 | 31.57 | 30.20 | 31.53 | 31.53 | qfq | 92,115,147 | 2,872,291,370 | 3.34% |
| 2026-01-20 | 30.40 | 31.00 | 30.25 | 30.51 | 30.51 | qfq | 50,701,420 | 1,552,334,758 | -0.26% |
| 2026-01-19 | 31.01 | 31.29 | 30.26 | 30.59 | 30.59 | qfq | 69,127,741 | 2,120,788,055 | -0.26% |
| 2026-01-16 | 29.60 | 30.86 | 29.60 | 30.67 | 30.67 | qfq | 103,875,697 | 3,148,864,653 | 4.14% |
| 2026-01-15 | 28.93 | 29.49 | 28.76 | 29.45 | 29.45 | qfq | 42,051,627 | 1,226,109,604 | 1.80% |
| 2026-01-14 | 28.80 | 29.43 | 28.62 | 28.93 | 28.93 | qfq | 47,195,364 | 1,374,292,378 | 0.14% |
| 2026-01-13 | 29.83 | 29.88 | 28.71 | 28.89 | 28.89 | qfq | 51,039,872 | 1,490,274,029 | -3.12% |
| 2026-01-12 | 29.59 | 29.86 | 29.45 | 29.82 | 29.82 | qfq | 47,585,633 | 1,413,605,270 | 0.81% |
| 2026-01-09 | 29.38 | 29.75 | 29.31 | 29.58 | 29.58 | qfq | 40,856,274 | 1,207,049,572 | 0.34% |
| 2026-01-08 | 29.60 | 29.81 | 29.29 | 29.48 | 29.48 | qfq | 36,934,984 | 1,091,494,637 | -0.54% |
| 2026-01-07 | 29.39 | 29.95 | 29.24 | 29.64 | 29.64 | qfq | 58,080,534 | 1,720,957,401 | 1.19% |
| 2026-01-06 | 28.80 | 29.41 | 28.70 | 29.29 | 29.29 | qfq | 50,503,575 | 1,471,122,929 | 1.98% |
| 2026-01-05 | 28.56 | 28.80 | 28.55 | 28.72 | 28.72 | qfq | 35,364,806 | 1,014,155,768 | 1.09% |
| 2025-12-31 | 28.21 | 28.47 | 28.02 | 28.41 | 28.41 | qfq | 23,715,181 | 669,463,232 | 0.78% |
| 2025-12-30 | 27.93 | 28.39 | 27.81 | 28.19 | 28.19 | qfq | 19,181,760 | 541,394,522 | 0.75% |
| 2025-12-29 | 28.12 | 28.39 | 27.88 | 27.98 | 27.98 | qfq | 21,093,715 | 593,183,341 | -0.78% |
| 2025-12-26 | 28.25 | 28.45 | 28.05 | 28.20 | 28.20 | qfq | 21,194,829 | 599,327,929 | -0.39% |
| 2025-12-25 | 28.30 | 28.45 | 28.17 | 28.31 | 28.31 | qfq | 19,141,230 | 541,369,042 | 0.18% |
| 2025-12-24 | 28.01 | 28.57 | 27.95 | 28.26 | 28.26 | qfq | 23,381,680 | 660,873,410 | 0.89% |
| 2025-12-23 | 28.01 | 28.19 | 27.90 | 28.01 | 28.01 | qfq | 17,991,069 | 504,723,011 | -0.28% |
| 2025-12-22 | 27.69 | 28.25 | 27.69 | 28.09 | 28.09 | qfq | 20,247,767 | 568,478,819 | 1.52% |
| 2025-12-19 | 27.63 | 27.80 | 27.48 | 27.67 | 27.67 | qfq | 14,142,507 | 391,297,369 | 0.87% |
| 2025-12-18 | 27.42 | 27.83 | 27.41 | 27.43 | 27.43 | qfq | 13,762,828 | 379,756,133 | -0.87% |
| 2025-12-17 | 27.23 | 27.73 | 27.23 | 27.67 | 27.67 | qfq | 18,954,572 | 520,977,953 | 2.10% |
| 2025-12-16 | 27.47 | 27.62 | 26.98 | 27.10 | 27.10 | qfq | 17,741,068 | 482,366,360 | -1.31% |
| 2025-12-15 | 27.84 | 27.97 | 27.41 | 27.46 | 27.46 | qfq | 18,469,285 | 511,456,851 | -2.35% |
| 2025-12-12 | 27.88 | 28.28 | 27.63 | 28.12 | 28.12 | qfq | 19,683,915 | 551,362,156 | 0.86% |
| 2025-12-11 | 28.56 | 28.64 | 27.88 | 27.88 | 27.88 | qfq | 20,404,694 | 575,566,913 | -2.35% |
| 2025-12-10 | 28.50 | 28.77 | 28.17 | 28.55 | 28.55 | qfq | 20,143,072 | 572,129,088 | -0.35% |
| 2025-12-09 | 28.44 | 28.96 | 28.27 | 28.65 | 28.65 | qfq | 31,163,102 | 891,620,200 | 0.56% |
| 2025-12-08 | 28.15 | 28.58 | 28.13 | 28.49 | 28.49 | qfq | 25,673,306 | 729,703,626 | 1.35% |
| 2025-12-05 | 27.98 | 28.13 | 27.62 | 28.11 | 28.11 | qfq | 17,826,605 | 497,525,428 | 0.46% |
| 2025-12-04 | 27.87 | 28.20 | 27.61 | 27.98 | 27.98 | qfq | 16,828,404 | 469,948,708 | 0.04% |
| 2025-12-03 | 27.86 | 28.18 | 27.73 | 27.97 | 27.97 | qfq | 18,168,958 | 508,103,492 | 0.32% |
| 2025-12-02 | 28.35 | 28.35 | 27.87 | 27.88 | 27.88 | qfq | 22,656,571 | 635,463,499 | -2.28% |
| 2025-12-01 | 27.98 | 28.58 | 27.84 | 28.53 | 28.53 | qfq | 27,591,773 | 778,457,317 | 2.15% |
| 2025-11-28 | 27.70 | 27.94 | 27.60 | 27.93 | 27.93 | qfq | 15,817,057 | 439,765,052 | 0.40% |
| 2025-11-27 | 27.60 | 28.24 | 27.60 | 27.82 | 27.82 | qfq | 24,339,121 | 680,951,261 | 0.98% |
| 2025-11-26 | 27.54 | 27.81 | 27.41 | 27.55 | 27.55 | qfq | 18,147,406 | 502,166,619 | 0.04% |
| 2025-11-25 | 27.50 | 27.91 | 27.40 | 27.54 | 27.54 | qfq | 21,772,042 | 602,518,438 | 0.77% |
| 2025-11-24 | 27.23 | 27.47 | 26.88 | 27.33 | 27.33 | qfq | 20,713,780 | 562,408,212 | 0.89% |
| 2025-11-21 | 27.43 | 27.68 | 27.00 | 27.09 | 27.09 | qfq | 31,065,052 | 848,974,977 | -2.52% |
| 2025-11-20 | 28.29 | 28.53 | 27.75 | 27.79 | 27.79 | qfq | 23,589,546 | 664,473,762 | -0.82% |
| 2025-11-19 | 28.58 | 28.69 | 27.93 | 28.02 | 28.02 | qfq | 25,053,274 | 706,603,558 | -2.44% |
| 2025-11-18 | 28.42 | 28.88 | 28.21 | 28.72 | 28.72 | qfq | 25,616,647 | 733,325,513 | 1.06% |
| 2025-11-17 | 28.77 | 28.95 | 28.32 | 28.42 | 28.42 | qfq | 25,898,382 | 740,909,005 | -1.35% |
| 2025-11-14 | 29.13 | 29.19 | 28.81 | 28.81 | 28.81 | qfq | 25,600,180 | 741,425,953 | -2.27% |
| 2025-11-13 | 28.83 | 29.55 | 28.67 | 29.48 | 29.48 | qfq | 34,376,902 | 1,004,374,312 | 2.15% |
| 2025-11-12 | 29.29 | 29.33 | 28.62 | 28.86 | 28.86 | qfq | 32,625,595 | 943,348,532 | -1.84% |
| 2025-11-11 | 30.18 | 30.30 | 29.38 | 29.40 | 29.40 | qfq | 37,485,762 | 1,112,970,192 | -2.33% |
| 2025-11-10 | 29.90 | 30.45 | 29.90 | 30.10 | 30.10 | qfq | 44,036,163 | 1,326,457,571 | 1.72% |
| 2025-11-07 | 29.76 | 29.92 | 29.41 | 29.59 | 29.59 | qfq | 36,709,968 | 1,087,416,922 | -1.56% |
| 2025-11-06 | 30.11 | 30.43 | 29.92 | 30.06 | 30.06 | qfq | 40,395,834 | 1,216,843,747 | 0.50% |
| 2025-11-05 | 29.80 | 30.16 | 29.31 | 29.91 | 29.91 | qfq | 49,838,792 | 1,483,265,057 | -1.51% |
| 2025-11-04 | 31.08 | 31.14 | 30.10 | 30.37 | 30.37 | qfq | 52,046,752 | 1,589,839,805 | -2.78% |
| 2025-11-03 | 31.85 | 31.85 | 30.46 | 31.24 | 31.24 | qfq | 64,478,645 | 1,998,702,189 | -1.98% |
| 2025-10-31 | 32.70 | 32.98 | 31.85 | 31.87 | 31.87 | qfq | 89,897,755 | 2,899,432,844 | -2.75% |
| 2025-10-30 | 32.63 | 33.20 | 32.26 | 32.77 | 32.77 | qfq | 80,838,946 | 2,647,740,031 | 0.43% |
| 2025-10-29 | 32.02 | 32.71 | 32.02 | 32.63 | 32.63 | qfq | 57,620,644 | 1,868,905,641 | 1.12% |
| 2025-10-28 | 32.00 | 32.92 | 32.00 | 32.27 | 32.27 | qfq | 74,576,489 | 2,416,351,274 | 0.12% |
| 2025-10-27 | 31.57 | 32.80 | 31.50 | 32.23 | 32.23 | qfq | 108,691,757 | 3,488,791,952 | 3.57% |
| 2025-10-24 | 30.50 | 31.17 | 30.40 | 31.12 | 31.12 | qfq | 72,618,950 | 2,243,661,492 | 2.88% |
| 2025-10-23 | 30.83 | 31.07 | 29.70 | 30.25 | 30.25 | qfq | 76,120,973 | 2,294,184,557 | -3.01% |
| 2025-10-22 | 32.12 | 32.78 | 30.86 | 31.19 | 31.19 | qfq | 120,331,310 | 3,768,886,569 | -4.47% |
| 2025-10-21 | 31.00 | 33.15 | 30.60 | 32.65 | 32.65 | qfq | 181,758,040 | 5,850,732,134 | 0.37% |
| 2025-10-20 | 32.93 | 32.93 | 32.17 | 32.53 | 32.53 | qfq | 218,656,726 | 7,173,574,641 | 8.65% |
| 2025-10-17 | 31.44 | 32.13 | 29.94 | 29.94 | 29.94 | qfq | 64,012,822 | 1,974,469,470 | -5.34% |
| 2025-10-16 | 32.16 | 32.99 | 31.45 | 31.63 | 31.63 | qfq | 64,781,043 | 2,077,196,371 | -2.62% |
| 2025-10-15 | 32.53 | 33.23 | 31.89 | 32.48 | 32.48 | qfq | 72,726,417 | 2,356,526,344 | -0.06% |
| 2025-10-14 | 33.40 | 33.48 | 31.91 | 32.50 | 32.50 | qfq | 109,982,999 | 3,602,360,116 | -2.58% |
| 2025-10-13 | 30.01 | 34.21 | 29.88 | 33.36 | 33.36 | qfq | 140,624,377 | 4,593,489,191 | 7.27% |
| 2025-10-10 | 32.10 | 32.41 | 30.99 | 31.10 | 31.10 | qfq | 73,379,725 | 2,314,030,658 | -4.43% |
| 2025-10-09 | 31.75 | 32.99 | 31.60 | 32.54 | 32.54 | qfq | 102,423,476 | 3,318,383,167 | 3.50% |
| 2025-09-30 | 31.15 | 31.67 | 31.12 | 31.44 | 31.44 | qfq | 55,859,925 | 1,755,237,545 | 1.16% |
| 2025-09-29 | 31.10 | 31.32 | 30.54 | 31.08 | 31.08 | qfq | 53,087,977 | 1,641,513,794 | -0.48% |
| 2025-09-26 | 31.22 | 32.15 | 31.20 | 31.23 | 31.23 | qfq | 72,127,068 | 2,281,592,443 | -0.98% |
| 2025-09-25 | 31.30 | 31.88 | 30.97 | 31.54 | 31.54 | qfq | 84,659,479 | 2,662,105,774 | 0.25% |
| 2025-09-24 | 29.95 | 31.57 | 29.81 | 31.46 | 31.46 | qfq | 104,805,401 | 3,256,789,842 | 4.17% |
| 2025-09-23 | 30.65 | 30.74 | 29.34 | 30.20 | 30.20 | qfq | 63,842,816 | 1,910,364,511 | -1.95% |
| 2025-09-22 | 30.40 | 30.93 | 29.90 | 30.80 | 30.80 | qfq | 57,260,718 | 1,747,928,821 | 1.18% |
| 2025-09-19 | 30.31 | 30.82 | 30.12 | 30.44 | 30.44 | qfq | 55,391,675 | 1,686,406,464 | 0.30% |
| 2025-09-18 | 30.18 | 31.20 | 29.75 | 30.35 | 30.35 | qfq | 95,228,274 | 2,919,727,268 | 0.56% |
| 2025-09-17 | 30.30 | 30.55 | 29.81 | 30.18 | 30.18 | qfq | 48,538,588 | 1,465,245,615 | -0.59% |
| 2025-09-16 | 30.15 | 30.62 | 29.94 | 30.36 | 30.36 | qfq | 54,206,205 | 1,640,128,422 | -0.03% |
| 2025-09-15 | 32.00 | 32.07 | 30.35 | 30.37 | 30.37 | qfq | 95,023,800 | 2,944,887,432 | 1.30% |
| 2025-09-12 | 29.83 | 30.49 | 29.71 | 29.98 | 29.98 | qfq | 67,846,925 | 2,045,674,207 | 0.60% |
| 2025-09-11 | 28.83 | 29.95 | 28.68 | 29.80 | 29.80 | qfq | 58,071,448 | 1,712,716,078 | 3.04% |
| 2025-09-10 | 28.85 | 29.32 | 28.72 | 28.92 | 28.92 | qfq | 31,377,569 | 910,212,990 | 0.28% |
| 2025-09-09 | 29.56 | 29.56 | 28.83 | 28.84 | 28.84 | qfq | 44,860,443 | 1,306,137,878 | -3.32% |
| 2025-09-08 | 29.39 | 29.97 | 29.20 | 29.83 | 29.83 | qfq | 48,239,321 | 1,430,194,996 | 1.50% |
| 2025-09-05 | 28.55 | 29.47 | 28.31 | 29.39 | 29.39 | qfq | 56,531,750 | 1,638,617,909 | 3.23% |
| 2025-09-04 | 29.85 | 30.20 | 27.94 | 28.47 | 28.47 | qfq | 82,675,086 | 2,398,598,274 | -4.72% |
| 2025-09-03 | 30.31 | 30.98 | 29.59 | 29.88 | 29.88 | qfq | 67,094,905 | 2,030,028,213 | -1.32% |
| 2025-09-02 | 31.51 | 31.71 | 30.01 | 30.28 | 30.28 | qfq | 90,798,149 | 2,788,226,003 | -4.87% |
| 2025-09-01 | 32.80 | 33.36 | 31.59 | 31.83 | 31.83 | qfq | 93,097,343 | 2,996,423,494 | -1.97% |
| 2025-08-29 | 33.01 | 33.02 | 32.11 | 32.47 | 32.47 | qfq | 92,088,817 | 2,984,915,012 | -2.20% |
| 2025-08-28 | 31.60 | 33.30 | 31.37 | 33.20 | 33.20 | qfq | 137,642,118 | 4,451,996,343 | 4.76% |
| 2025-08-27 | 32.16 | 33.74 | 31.60 | 31.69 | 31.69 | qfq | 172,560,072 | 5,602,354,302 | -1.86% |
| 2025-08-26 | 30.10 | 33.32 | 29.80 | 32.29 | 32.29 | qfq | 195,925,244 | 6,229,948,825 | 6.60% |
| 2025-08-25 | 30.35 | 32.00 | 29.94 | 30.29 | 30.29 | qfq | 149,618,422 | 4,576,937,505 | 3.10% |
| 2025-08-22 | 28.05 | 29.49 | 28.05 | 29.38 | 29.38 | qfq | 102,050,745 | 2,953,768,026 | 4.78% |
| 2025-08-21 | 28.45 | 28.76 | 27.88 | 28.04 | 28.04 | qfq | 62,426,671 | 1,762,990,917 | -0.74% |
| 2025-08-20 | 27.47 | 28.25 | 27.28 | 28.25 | 28.25 | qfq | 62,457,215 | 1,736,549,020 | 2.50% |
| 2025-08-19 | 27.74 | 28.05 | 27.52 | 27.56 | 27.56 | qfq | 44,964,356 | 1,246,345,182 | -0.65% |
| 2025-08-18 | 27.75 | 28.09 | 27.47 | 27.74 | 27.74 | qfq | 70,244,406 | 1,951,574,691 | 0.95% |
| 2025-08-15 | 26.74 | 27.55 | 26.71 | 27.48 | 27.48 | qfq | 53,356,129 | 1,450,692,108 | 2.27% |
| 2025-08-14 | 27.17 | 27.87 | 26.87 | 26.87 | 26.87 | qfq | 67,190,084 | 1,841,311,486 | -1.07% |
| 2025-08-13 | 27.23 | 27.43 | 26.97 | 27.16 | 27.16 | qfq | 45,702,271 | 1,241,007,544 | -0.11% |
| 2025-08-12 | 27.02 | 27.45 | 26.69 | 27.19 | 27.19 | qfq | 60,062,393 | 1,624,636,512 | 0.55% |
| 2025-08-11 | 26.85 | 27.18 | 26.80 | 27.04 | 27.04 | qfq | 46,256,011 | 1,249,070,365 | 0.41% |
| 2025-08-08 | 27.27 | 27.36 | 26.77 | 26.93 | 26.93 | qfq | 65,297,056 | 1,765,965,796 | -2.85% |
| 2025-08-07 | 26.43 | 28.00 | 26.31 | 27.72 | 27.72 | qfq | 124,508,240 | 3,418,718,640 | 5.40% |
| 2025-08-06 | 25.96 | 26.39 | 25.80 | 26.30 | 26.30 | qfq | 34,287,239 | 895,411,864 | 1.35% |
| 2025-08-05 | 26.09 | 26.13 | 25.86 | 25.95 | 25.95 | qfq | 24,848,085 | 645,197,837 | -0.54% |
| 2025-08-04 | 25.69 | 26.19 | 25.69 | 26.09 | 26.09 | qfq | 30,419,169 | 789,733,100 | -0.04% |
| 2025-08-01 | 25.50 | 26.85 | 25.42 | 26.10 | 26.10 | qfq | 59,052,276 | 1,539,426,658 | 1.99% |
| 2025-07-31 | 25.89 | 26.15 | 25.48 | 25.59 | 25.59 | qfq | 32,827,624 | 848,181,389 | -1.39% |
| 2025-07-30 | 26.38 | 26.40 | 25.70 | 25.95 | 25.95 | qfq | 37,048,694 | 964,975,450 | -1.67% |
| 2025-07-29 | 26.20 | 26.48 | 26.13 | 26.39 | 26.39 | qfq | 32,844,412 | 864,082,460 | 0.34% |
| 2025-07-28 | 26.60 | 26.60 | 26.15 | 26.30 | 26.30 | qfq | 42,553,943 | 1,119,640,370 | 0.11% |
| 2025-07-25 | 25.79 | 26.37 | 25.78 | 26.27 | 26.27 | qfq | 50,067,655 | 1,306,168,045 | 2.10% |
| 2025-07-24 | 25.44 | 25.80 | 25.33 | 25.73 | 25.73 | qfq | 37,410,289 | 959,315,715 | 1.42% |
| 2025-07-23 | 25.29 | 25.78 | 25.24 | 25.37 | 25.37 | qfq | 32,545,280 | 829,839,915 | 0.16% |
| 2025-07-22 | 25.50 | 25.54 | 25.22 | 25.33 | 25.33 | qfq | 26,018,685 | 660,137,271 | -0.94% |
| 2025-07-21 | 25.52 | 25.66 | 25.36 | 25.57 | 25.57 | qfq | 25,854,018 | 659,101,132 | 0.51% |
| 2025-07-18 | 25.53 | 25.69 | 25.32 | 25.44 | 25.44 | qfq | 22,129,842 | 563,709,677 | -0.24% |
| 2025-07-17 | 25.11 | 25.50 | 24.90 | 25.50 | 25.50 | qfq | 28,879,563 | 731,161,665 | 1.11% |
| 2025-07-16 | 25.32 | 25.92 | 25.17 | 25.22 | 25.22 | qfq | 34,384,057 | 875,376,802 | -0.32% |
| 2025-07-15 | 25.09 | 25.76 | 25.04 | 25.30 | 25.30 | qfq | 51,707,295 | 1,313,036,213 | 1.65% |
| 2025-07-14 | 25.04 | 25.05 | 24.81 | 24.89 | 24.89 | qfq | 14,253,733 | 355,077,356 | -0.52% |
| 2025-07-11 | 24.98 | 25.14 | 24.60 | 25.02 | 25.02 | qfq | 22,231,799 | 554,790,824 | 0.36% |
| 2025-07-10 | 24.69 | 24.99 | 24.67 | 24.93 | 24.93 | qfq | 13,175,289 | 327,337,083 | 0.69% |
| 2025-07-09 | 24.84 | 24.90 | 24.71 | 24.76 | 24.76 | qfq | 12,443,303 | 308,600,531 | -0.32% |
| 2025-07-08 | 24.40 | 24.86 | 24.34 | 24.84 | 24.84 | qfq | 16,261,100 | 402,060,268 | 1.93% |
| 2025-07-07 | 24.50 | 24.57 | 24.33 | 24.37 | 24.37 | qfq | 8,871,850 | 216,676,888 | -0.57% |
| 2025-07-04 | 24.72 | 24.88 | 24.39 | 24.51 | 24.51 | qfq | 14,454,000 | 355,613,590 | -0.81% |
| 2025-07-03 | 24.68 | 24.86 | 24.62 | 24.71 | 24.71 | qfq | 10,214,567 | 252,568,223 | 0.08% |
| 2025-07-02 | 24.80 | 24.93 | 24.61 | 24.69 | 24.69 | qfq | 13,863,468 | 342,814,455 | -1.08% |
| 2025-07-01 | 24.69 | 25.28 | 24.64 | 24.96 | 24.96 | qfq | 23,394,880 | 584,995,263 | 0.56% |
| 2025-06-30 | 24.83 | 25.04 | 24.75 | 24.82 | 24.82 | qfq | 14,895,162 | 370,167,122 | 0.32% |
| 2025-06-27 | 24.74 | 24.95 | 24.57 | 24.74 | 24.70 | qfq | 16,823,750 | 417,111,279 | 0.45% |
| 2025-06-26 | 24.86 | 24.98 | 24.60 | 24.63 | 24.59 | qfq | 17,996,301 | 445,917,879 | -0.85% |
| 2025-06-25 | 24.46 | 24.88 | 24.32 | 24.84 | 24.80 | qfq | 26,308,292 | 648,607,501 | 1.60% |
| 2025-06-24 | 24.08 | 24.47 | 24.03 | 24.45 | 24.41 | qfq | 18,739,713 | 455,192,766 | 1.75% |
| 2025-06-23 | 23.37 | 24.09 | 23.35 | 24.03 | 23.99 | qfq | 15,793,015 | 377,807,809 | 1.82% |
| 2025-06-20 | 23.73 | 24.15 | 23.60 | 23.60 | 23.56 | qfq | 9,650,498 | 229,738,873 | -1.17% |
| 2025-06-19 | 23.90 | 24.26 | 23.80 | 23.88 | 23.84 | qfq | 14,365,845 | 345,216,447 | -0.46% |
| 2025-06-18 | 23.73 | 24.04 | 23.73 | 23.99 | 23.95 | qfq | 10,424,100 | 249,310,922 | 0.59% |
| 2025-06-17 | 23.81 | 23.93 | 23.71 | 23.85 | 23.81 | qfq | 8,766,522 | 208,830,276 | 0.21% |
| 2025-06-16 | 23.50 | 23.86 | 23.48 | 23.80 | 23.76 | qfq | 13,277,273 | 314,030,541 | 0.59% |
| 2025-06-13 | 23.75 | 23.89 | 23.48 | 23.66 | 23.62 | qfq | 14,919,102 | 352,663,679 | -0.63% |
| 2025-06-12 | 24.03 | 24.15 | 23.81 | 23.81 | 23.77 | qfq | 12,308,396 | 294,474,488 | -1.41% |
| 2025-06-11 | 23.90 | 24.24 | 23.90 | 24.15 | 24.11 | qfq | 10,404,438 | 250,993,835 | 0.96% |
| 2025-06-10 | 24.50 | 24.52 | 23.78 | 23.92 | 23.88 | qfq | 13,813,945 | 332,521,220 | -2.13% |
| 2025-06-09 | 24.26 | 24.50 | 24.24 | 24.44 | 24.40 | qfq | 10,923,313 | 266,514,487 | 0.74% |
| 2025-06-06 | 24.36 | 24.41 | 24.15 | 24.26 | 24.22 | qfq | 9,478,558 | 229,823,896 | -0.45% |
| 2025-06-05 | 24.02 | 24.39 | 23.85 | 24.37 | 24.33 | qfq | 14,786,157 | 357,065,343 | 1.67% |
| 2025-06-04 | 23.89 | 24.05 | 23.88 | 23.97 | 23.93 | qfq | 8,416,869 | 201,741,546 | 0.38% |
| 2025-06-03 | 23.80 | 24.08 | 23.75 | 23.88 | 23.84 | qfq | 8,935,022 | 213,847,788 | -0.58% |
| 2025-05-30 | 24.19 | 24.19 | 23.88 | 24.02 | 23.98 | qfq | 8,441,250 | 202,508,805 | -1.03% |
| 2025-05-29 | 23.85 | 24.28 | 23.85 | 24.27 | 24.23 | qfq | 13,657,703 | 329,887,617 | 1.97% |
| 2025-05-28 | 24.12 | 24.16 | 23.75 | 23.80 | 23.76 | qfq | 10,962,278 | 262,136,143 | -0.92% |
| 2025-05-27 | 24.54 | 24.54 | 24.01 | 24.02 | 23.98 | qfq | 13,400,082 | 323,642,445 | -2.12% |
| 2025-05-26 | 24.40 | 24.65 | 24.38 | 24.54 | 24.50 | qfq | 12,730,098 | 311,956,086 | 0.57% |
| 2025-05-23 | 24.80 | 25.18 | 24.40 | 24.40 | 24.36 | qfq | 22,435,053 | 555,931,984 | -2.36% |
| 2025-05-22 | 24.79 | 25.58 | 24.70 | 24.99 | 24.95 | qfq | 39,406,962 | 992,881,011 | 1.96% |
| 2025-05-21 | 24.50 | 24.57 | 24.38 | 24.51 | 24.47 | qfq | 10,578,681 | 259,037,028 | 0.00% |
| 2025-05-20 | 24.48 | 24.62 | 24.37 | 24.51 | 24.47 | qfq | 9,711,576 | 238,218,793 | -0.04% |
| 2025-05-19 | 24.58 | 24.63 | 24.32 | 24.52 | 24.48 | qfq | 9,567,499 | 234,099,883 | -0.12% |
| 2025-05-16 | 24.58 | 24.72 | 24.47 | 24.55 | 24.51 | qfq | 9,907,700 | 243,401,741 | -0.16% |
| 2025-05-15 | 25.15 | 25.18 | 24.58 | 24.59 | 24.55 | qfq | 13,680,300 | 338,946,328 | -2.19% |
| 2025-05-14 | 25.02 | 25.30 | 24.92 | 25.14 | 25.10 | qfq | 14,392,829 | 361,317,774 | 0.36% |
| 2025-05-13 | 25.48 | 25.54 | 25.01 | 25.05 | 25.01 | qfq | 15,322,458 | 385,824,764 | -0.87% |
| 2025-05-12 | 24.95 | 25.28 | 24.90 | 25.27 | 25.23 | qfq | 17,638,882 | 443,169,742 | 1.85% |
| 2025-05-09 | 25.07 | 25.07 | 24.61 | 24.81 | 24.77 | qfq | 14,437,131 | 358,280,695 | -1.39% |
| 2025-05-08 | 25.15 | 25.21 | 25.02 | 25.16 | 25.12 | qfq | 14,924,220 | 374,993,140 | 0.04% |
| 2025-05-07 | 25.65 | 25.69 | 24.95 | 25.15 | 25.11 | qfq | 23,219,306 | 585,616,315 | -0.63% |
| 2025-05-06 | 25.23 | 25.35 | 25.08 | 25.31 | 25.27 | qfq | 25,306,217 | 638,997,431 | 1.16% |
| 2025-04-30 | 24.88 | 25.45 | 24.80 | 25.02 | 24.98 | qfq | 29,788,039 | 747,080,376 | 2.54% |
| 2025-04-29 | 24.08 | 24.43 | 24.01 | 24.40 | 24.36 | qfq | 13,597,586 | 330,223,794 | 0.99% |
| 2025-04-28 | 24.29 | 24.37 | 24.08 | 24.16 | 24.12 | qfq | 11,887,422 | 287,885,634 | -0.94% |
| 2025-04-25 | 24.40 | 24.56 | 24.20 | 24.39 | 24.35 | qfq | 14,656,839 | 357,379,526 | -0.04% |
| 2025-04-24 | 24.80 | 24.83 | 24.35 | 24.40 | 24.36 | qfq | 19,076,496 | 468,251,724 | -2.20% |
| 2025-04-23 | 24.64 | 25.45 | 24.48 | 24.95 | 24.91 | qfq | 31,540,406 | 782,155,579 | 0.48% |
| 2025-04-22 | 24.36 | 25.08 | 24.29 | 24.83 | 24.79 | qfq | 34,895,304 | 862,775,466 | 2.01% |
| 2025-04-21 | 24.18 | 24.50 | 24.17 | 24.34 | 24.30 | qfq | 18,451,789 | 449,375,088 | 1.12% |
| 2025-04-18 | 24.10 | 24.19 | 23.85 | 24.07 | 24.03 | qfq | 15,564,000 | 373,357,334 | -1.03% |
| 2025-04-17 | 24.10 | 24.54 | 24.04 | 24.32 | 24.28 | qfq | 25,156,000 | 612,079,989 | 0.12% |
| 2025-04-16 | 23.89 | 24.40 | 23.60 | 24.29 | 24.25 | qfq | 31,951,946 | 768,816,340 | 1.63% |
| 2025-04-15 | 24.00 | 24.13 | 23.71 | 23.90 | 23.86 | qfq | 18,383,477 | 438,453,669 | -1.12% |
| 2025-04-14 | 24.55 | 24.56 | 23.92 | 24.17 | 24.13 | qfq | 35,373,283 | 853,713,776 | 0.83% |
| 2025-04-11 | 22.75 | 24.57 | 22.58 | 23.97 | 23.93 | qfq | 54,645,982 | 1,299,367,392 | 5.27% |
| 2025-04-10 | 23.11 | 23.20 | 22.62 | 22.77 | 22.73 | qfq | 29,364,329 | 673,770,493 | 0.98% |
| 2025-04-09 | 21.32 | 22.60 | 20.81 | 22.55 | 22.51 | qfq | 40,742,160 | 895,114,283 | 4.83% |
| 2025-04-08 | 21.50 | 21.93 | 21.01 | 21.51 | 21.48 | qfq | 33,062,822 | 705,088,478 | 0.05% |
| 2025-04-07 | 22.26 | 22.95 | 21.50 | 21.50 | 21.47 | qfq | 28,160,100 | 615,457,573 | -10.00% |
| 2025-04-03 | 23.76 | 24.12 | 23.68 | 23.89 | 23.85 | qfq | 13,613,105 | 324,998,851 | -0.21% |
| 2025-04-02 | 24.08 | 24.19 | 23.88 | 23.94 | 23.90 | qfq | 12,532,968 | 301,008,788 | -0.71% |
| 2025-04-01 | 24.16 | 24.30 | 24.06 | 24.11 | 24.07 | qfq | 11,052,924 | 267,107,058 | 0.00% |
| 2025-03-31 | 24.26 | 24.45 | 23.80 | 24.11 | 24.07 | qfq | 16,280,712 | 391,505,800 | -1.15% |
| 2025-03-28 | 24.61 | 24.78 | 24.37 | 24.39 | 24.35 | qfq | 11,038,666 | 270,871,749 | -0.89% |
| 2025-03-27 | 24.42 | 24.86 | 24.16 | 24.61 | 24.57 | qfq | 15,829,386 | 388,819,951 | 0.70% |
| 2025-03-26 | 24.45 | 24.64 | 24.41 | 24.44 | 24.40 | qfq | 10,321,368 | 253,130,760 | -0.24% |
| 2025-03-25 | 24.55 | 24.78 | 24.38 | 24.50 | 24.46 | qfq | 13,161,852 | 323,209,092 | -0.53% |
| 2025-03-24 | 24.65 | 24.73 | 24.04 | 24.63 | 24.59 | qfq | 16,918,775 | 413,400,933 | -0.08% |
| 2025-03-21 | 25.15 | 25.20 | 24.55 | 24.65 | 24.61 | qfq | 21,361,907 | 530,284,030 | -2.26% |
| 2025-03-20 | 25.42 | 25.53 | 25.21 | 25.22 | 25.18 | qfq | 14,947,400 | 379,180,687 | -0.79% |
| 2025-03-19 | 25.70 | 25.81 | 25.36 | 25.42 | 25.38 | qfq | 17,233,416 | 439,376,476 | -1.47% |
| 2025-03-18 | 25.77 | 26.10 | 25.68 | 25.80 | 25.76 | qfq | 19,859,800 | 513,373,540 | 0.58% |
| 2025-03-17 | 25.72 | 25.82 | 25.50 | 25.65 | 25.61 | qfq | 15,963,188 | 409,738,614 | -0.08% |
| 2025-03-14 | 25.28 | 25.69 | 25.16 | 25.67 | 25.63 | qfq | 22,779,049 | 580,861,818 | 1.62% |
| 2025-03-13 | 25.85 | 25.96 | 25.10 | 25.26 | 25.22 | qfq | 28,431,660 | 721,481,375 | -2.66% |
| 2025-03-12 | 25.80 | 26.25 | 25.80 | 25.95 | 25.91 | qfq | 25,799,048 | 671,583,039 | 0.86% |
| 2025-03-11 | 25.50 | 26.08 | 25.41 | 25.73 | 25.69 | qfq | 21,147,477 | 542,612,447 | -0.12% |
| 2025-03-10 | 26.02 | 26.12 | 25.55 | 25.76 | 25.72 | qfq | 21,605,124 | 556,750,788 | -1.00% |
| 2025-03-07 | 26.67 | 26.67 | 25.91 | 26.02 | 25.98 | qfq | 30,151,458 | 789,955,010 | -2.44% |
| 2025-03-06 | 26.42 | 26.80 | 26.26 | 26.67 | 26.63 | qfq | 33,464,761 | 890,748,247 | 1.64% |
| 2025-03-05 | 26.73 | 26.92 | 26.01 | 26.24 | 26.20 | qfq | 29,195,657 | 771,595,923 | -0.83% |
| 2025-03-04 | 25.21 | 26.92 | 25.21 | 26.46 | 26.42 | qfq | 41,407,704 | 1,082,232,656 | 3.36% |
| 2025-03-03 | 25.69 | 26.05 | 25.31 | 25.60 | 25.56 | qfq | 24,464,541 | 629,366,891 | 0.35% |
| 2025-02-28 | 26.51 | 26.68 | 25.48 | 25.51 | 25.47 | qfq | 37,953,457 | 986,868,240 | -5.03% |
| 2025-02-27 | 27.11 | 27.43 | 26.31 | 26.86 | 26.82 | qfq | 39,939,635 | 1,072,423,463 | -0.81% |
| 2025-02-26 | 27.08 | 27.15 | 26.67 | 27.08 | 27.04 | qfq | 30,520,142 | 821,962,384 | 0.22% |
| 2025-02-25 | 26.75 | 27.41 | 26.66 | 27.02 | 26.98 | qfq | 34,465,106 | 932,130,562 | -0.44% |
| 2025-02-24 | 27.11 | 27.65 | 26.92 | 27.14 | 27.10 | qfq | 45,596,481 | 1,243,402,478 | 0.15% |
| 2025-02-21 | 26.66 | 27.28 | 26.49 | 27.10 | 27.06 | qfq | 50,353,058 | 1,358,580,025 | 1.65% |
| 2025-02-20 | 26.70 | 26.90 | 26.45 | 26.66 | 26.62 | qfq | 28,568,954 | 761,930,349 | -0.15% |
| 2025-02-19 | 25.72 | 26.71 | 25.72 | 26.70 | 26.66 | qfq | 41,178,248 | 1,087,308,014 | 3.81% |
| 2025-02-18 | 26.69 | 26.84 | 25.66 | 25.72 | 25.68 | qfq | 33,943,616 | 890,604,413 | -3.49% |
| 2025-02-17 | 26.80 | 26.97 | 26.46 | 26.65 | 26.61 | qfq | 31,688,798 | 845,486,973 | -0.52% |
| 2025-02-14 | 26.52 | 26.84 | 26.26 | 26.79 | 26.75 | qfq | 29,257,015 | 777,909,563 | 0.53% |
| 2025-02-13 | 27.20 | 27.20 | 26.65 | 26.65 | 26.61 | qfq | 36,217,325 | 972,253,896 | -2.31% |
| 2025-02-12 | 26.31 | 27.32 | 26.11 | 27.28 | 27.24 | qfq | 62,554,653 | 1,674,864,227 | 3.65% |
| 2025-02-11 | 26.82 | 26.83 | 26.25 | 26.32 | 26.28 | qfq | 26,816,633 | 708,290,270 | -1.83% |
| 2025-02-10 | 26.59 | 26.89 | 26.52 | 26.81 | 26.77 | qfq | 32,232,071 | 861,992,507 | 1.02% |
| 2025-02-07 | 26.52 | 26.98 | 26.16 | 26.54 | 26.50 | qfq | 47,061,497 | 1,250,705,909 | 0.34% |
| 2025-02-06 | 25.75 | 26.45 | 25.56 | 26.45 | 26.41 | qfq | 36,678,080 | 961,477,370 | 2.64% |
| 2025-02-05 | 25.73 | 26.05 | 25.46 | 25.77 | 25.73 | qfq | 31,976,577 | 823,932,060 | 2.79% |
| 2025-01-27 | 25.93 | 26.05 | 24.97 | 25.07 | 25.03 | qfq | 24,829,740 | 631,527,134 | -3.02% |
| 2025-01-24 | 25.52 | 25.93 | 25.52 | 25.85 | 25.81 | qfq | 27,878,164 | 718,525,927 | 0.39% |
| 2025-01-23 | 25.99 | 26.80 | 25.69 | 25.75 | 25.71 | qfq | 52,298,693 | 1,368,589,077 | 1.94% |
| 2025-01-22 | 25.30 | 25.55 | 25.12 | 25.26 | 25.22 | qfq | 17,078,043 | 431,965,784 | -0.71% |
| 2025-01-21 | 25.50 | 25.68 | 25.15 | 25.44 | 25.40 | qfq | 22,075,142 | 560,538,868 | 0.04% |
| 2025-01-20 | 25.60 | 25.74 | 25.31 | 25.43 | 25.39 | qfq | 21,041,329 | 536,696,088 | -0.04% |
| 2025-01-17 | 25.10 | 25.85 | 24.95 | 25.44 | 25.40 | qfq | 29,356,185 | 746,518,079 | 1.27% |
| 2025-01-16 | 25.31 | 25.70 | 24.83 | 25.12 | 25.08 | qfq | 24,464,900 | 616,998,687 | -0.36% |
| 2025-01-15 | 25.40 | 25.50 | 25.08 | 25.21 | 25.17 | qfq | 23,289,659 | 588,837,375 | -0.79% |
| 2025-01-14 | 24.62 | 25.41 | 24.31 | 25.41 | 25.37 | qfq | 37,034,571 | 927,335,803 | 4.22% |
| 2025-01-13 | 23.85 | 24.63 | 23.69 | 24.38 | 24.34 | qfq | 21,517,473 | 520,485,675 | 0.66% |
| 2025-01-10 | 24.45 | 25.14 | 24.22 | 24.22 | 24.18 | qfq | 28,400,620 | 701,909,940 | -1.82% |
| 2025-01-09 | 24.65 | 25.04 | 24.51 | 24.67 | 24.63 | qfq | 27,389,207 | 678,708,366 | -0.04% |
| 2025-01-08 | 24.61 | 24.99 | 24.00 | 24.68 | 24.64 | qfq | 29,628,387 | 727,608,710 | -1.08% |
| 2025-01-07 | 24.10 | 24.96 | 24.10 | 24.95 | 24.91 | qfq | 31,753,261 | 780,051,763 | 3.57% |
| 2025-01-06 | 24.00 | 24.33 | 23.80 | 24.09 | 24.05 | qfq | 23,451,927 | 563,999,899 | 0.38% |
| 2025-01-03 | 24.69 | 24.86 | 23.91 | 24.00 | 23.96 | qfq | 33,130,635 | 807,405,241 | -2.83% |
| 2025-01-02 | 25.81 | 25.85 | 24.36 | 24.70 | 24.66 | qfq | 45,593,799 | 1,142,532,364 | -5.07% |
| 2024-12-31 | 27.35 | 27.50 | 26.01 | 26.02 | 25.98 | qfq | 42,027,529 | 1,118,367,761 | -4.90% |
| 2024-12-30 | 27.90 | 27.99 | 27.35 | 27.36 | 27.32 | qfq | 39,920,628 | 1,102,778,704 | -2.84% |
| 2024-12-27 | 28.50 | 28.79 | 28.07 | 28.16 | 28.11 | qfq | 39,976,538 | 1,137,880,849 | -1.26% |
| 2024-12-26 | 28.11 | 28.62 | 27.92 | 28.52 | 28.47 | qfq | 34,725,255 | 986,329,684 | 1.46% |
| 2024-12-25 | 28.49 | 28.74 | 28.01 | 28.11 | 28.06 | qfq | 29,286,289 | 829,844,421 | -1.37% |
| 2024-12-24 | 28.25 | 28.51 | 27.56 | 28.50 | 28.45 | qfq | 40,713,437 | 1,144,475,435 | 1.46% |
| 2024-12-23 | 29.00 | 29.03 | 27.98 | 28.09 | 28.04 | qfq | 47,103,347 | 1,341,477,247 | -3.00% |
| 2024-12-20 | 28.15 | 29.63 | 28.01 | 28.96 | 28.91 | qfq | 78,424,238 | 2,265,029,193 | 2.99% |
| 2024-12-19 | 27.15 | 28.21 | 27.09 | 28.12 | 28.07 | qfq | 39,958,259 | 1,112,152,113 | 1.88% |
| 2024-12-18 | 27.28 | 27.80 | 27.03 | 27.60 | 27.56 | qfq | 32,060,363 | 882,149,219 | 1.55% |
| 2024-12-17 | 27.21 | 27.46 | 27.03 | 27.18 | 27.14 | qfq | 22,836,781 | 621,471,240 | -0.66% |
| 2024-12-16 | 28.02 | 28.28 | 27.24 | 27.36 | 27.32 | qfq | 36,231,066 | 1,002,457,656 | -2.70% |
| 2024-12-13 | 27.70 | 28.68 | 27.56 | 28.12 | 28.07 | qfq | 60,008,800 | 1,686,209,811 | 0.68% |
| 2024-12-12 | 28.08 | 28.10 | 27.51 | 27.93 | 27.88 | qfq | 35,109,072 | 975,190,226 | -0.39% |
| 2024-12-11 | 27.77 | 28.36 | 27.67 | 28.04 | 27.99 | qfq | 35,019,821 | 982,044,524 | 0.86% |
| 2024-12-10 | 28.80 | 28.95 | 27.79 | 27.80 | 27.76 | qfq | 41,974,617 | 1,188,278,225 | 0.04% |
| 2024-12-09 | 28.11 | 28.24 | 27.61 | 27.79 | 27.75 | qfq | 28,923,197 | 806,531,263 | -1.77% |
| 2024-12-06 | 28.16 | 28.56 | 27.72 | 28.29 | 28.24 | qfq | 41,381,140 | 1,165,416,109 | 0.46% |
| 2024-12-05 | 27.99 | 28.54 | 27.89 | 28.16 | 28.11 | qfq | 36,058,268 | 1,018,463,606 | -0.35% |
| 2024-12-04 | 28.45 | 29.50 | 28.15 | 28.26 | 28.21 | qfq | 72,280,650 | 2,081,031,936 | 1.80% |
| 2024-12-03 | 28.16 | 28.44 | 27.50 | 27.76 | 27.72 | qfq | 39,373,864 | 1,097,450,687 | -1.28% |
| 2024-12-02 | 27.70 | 28.30 | 27.53 | 28.12 | 28.07 | qfq | 42,128,413 | 1,179,376,450 | 1.59% |
| 2024-11-29 | 27.00 | 28.22 | 26.88 | 27.68 | 27.64 | qfq | 48,925,126 | 1,346,994,362 | 1.84% |
| 2024-11-28 | 27.47 | 27.87 | 27.06 | 27.18 | 27.14 | qfq | 45,841,894 | 1,257,140,242 | -0.98% |
| 2024-11-27 | 26.68 | 27.46 | 25.92 | 27.45 | 27.41 | qfq | 51,846,475 | 1,385,415,293 | 2.46% |
| 2024-11-26 | 27.00 | 27.45 | 26.76 | 26.79 | 26.75 | qfq | 32,810,486 | 887,207,598 | -1.83% |
| 2024-11-25 | 27.66 | 27.90 | 26.50 | 27.29 | 27.25 | qfq | 57,905,035 | 1,564,992,698 | -1.76% |
| 2024-11-22 | 29.15 | 29.74 | 27.72 | 27.78 | 27.74 | qfq | 58,208,639 | 1,672,540,203 | -4.63% |
| 2024-11-21 | 29.26 | 29.49 | 28.83 | 29.13 | 29.08 | qfq | 43,356,995 | 1,267,541,237 | -0.72% |
| 2024-11-20 | 29.11 | 29.60 | 28.91 | 29.34 | 29.29 | qfq | 48,743,175 | 1,425,509,703 | 0.07% |
| 2024-11-19 | 28.33 | 29.42 | 28.02 | 29.32 | 29.27 | qfq | 64,473,875 | 1,854,983,497 | 3.49% |
| 2024-11-18 | 29.66 | 29.98 | 28.07 | 28.33 | 28.28 | qfq | 76,394,688 | 2,208,419,020 | -4.87% |
| 2024-11-15 | 31.01 | 31.46 | 29.78 | 29.78 | 29.73 | qfq | 79,997,583 | 2,445,221,489 | -4.49% |
| 2024-11-14 | 32.51 | 32.70 | 31.10 | 31.18 | 31.13 | qfq | 84,952,629 | 2,704,245,117 | -5.60% |
| 2024-11-13 | 33.31 | 33.76 | 31.78 | 33.03 | 32.98 | qfq | 106,012,971 | 3,460,777,318 | -0.81% |
| 2024-11-12 | 32.10 | 34.69 | 31.35 | 33.30 | 33.25 | qfq | 154,841,559 | 5,119,025,164 | 3.80% |
| 2024-11-11 | 31.00 | 32.63 | 30.50 | 32.08 | 32.03 | qfq | 131,187,745 | 4,163,603,424 | 5.56% |
| 2024-11-08 | 30.31 | 32.00 | 29.90 | 30.39 | 30.34 | qfq | 124,786,411 | 3,839,888,935 | 1.64% |
| 2024-11-07 | 29.79 | 30.13 | 29.02 | 29.90 | 29.85 | qfq | 82,369,500 | 2,433,877,678 | 0.37% |
| 2024-11-06 | 29.72 | 30.50 | 29.06 | 29.79 | 29.74 | qfq | 104,724,628 | 3,116,770,518 | 0.54% |
| 2024-11-05 | 28.49 | 29.71 | 28.32 | 29.63 | 29.58 | qfq | 85,227,028 | 2,487,343,417 | 3.93% |
| 2024-11-04 | 27.52 | 29.00 | 27.51 | 28.51 | 28.46 | qfq | 67,575,167 | 1,924,406,628 | 1.93% |
| 2024-11-01 | 30.79 | 30.90 | 27.96 | 27.97 | 27.92 | qfq | 143,119,241 | 4,191,521,736 | -9.98% |
| 2024-10-31 | 29.54 | 31.76 | 28.76 | 31.07 | 31.02 | qfq | 167,591,670 | 5,106,145,501 | 5.22% |
| 2024-10-30 | 28.90 | 30.39 | 28.70 | 29.53 | 29.48 | qfq | 107,984,999 | 3,177,733,152 | 0.41% |
| 2024-10-29 | 28.26 | 31.20 | 27.94 | 29.41 | 29.36 | qfq | 154,121,936 | 4,524,303,417 | 3.59% |
| 2024-10-28 | 28.76 | 28.76 | 27.91 | 28.39 | 28.34 | qfq | 90,435,968 | 2,557,779,099 | -1.29% |
| 2024-10-25 | 28.68 | 29.64 | 28.10 | 28.76 | 28.71 | qfq | 122,833,237 | 3,526,201,976 | 0.28% |
| 2024-10-24 | 27.70 | 29.73 | 27.70 | 28.68 | 28.63 | qfq | 146,640,139 | 4,233,301,514 | 1.49% |
| 2024-10-23 | 29.24 | 29.24 | 27.80 | 28.26 | 28.21 | qfq | 184,814,816 | 5,250,346,124 | -3.81% |
| 2024-10-22 | 26.21 | 29.38 | 26.10 | 29.38 | 29.33 | qfq | 209,276,111 | 5,937,098,466 | 10.00% |
| 2024-10-21 | 27.05 | 28.50 | 26.66 | 26.71 | 26.67 | qfq | 189,769,151 | 5,176,909,978 | 0.79% |
| 2024-10-18 | 24.30 | 26.75 | 24.25 | 26.50 | 26.46 | qfq | 164,123,961 | 4,222,140,622 | 8.96% |
| 2024-10-17 | 25.00 | 25.21 | 24.27 | 24.32 | 24.28 | qfq | 69,018,472 | 1,705,415,569 | -0.73% |
| 2024-10-16 | 24.10 | 25.07 | 24.01 | 24.50 | 24.46 | qfq | 67,937,673 | 1,671,426,509 | -2.00% |
| 2024-10-15 | 25.09 | 26.26 | 24.50 | 25.00 | 24.96 | qfq | 114,928,571 | 2,929,652,482 | -0.36% |
| 2024-10-14 | 23.92 | 25.30 | 23.54 | 25.09 | 25.05 | qfq | 108,149,518 | 2,648,551,528 | 3.68% |
| 2024-10-11 | 24.88 | 25.70 | 23.86 | 24.20 | 24.16 | qfq | 129,576,810 | 3,169,183,780 | -8.30% |
| 2024-10-10 | 28.78 | 28.87 | 25.30 | 26.39 | 26.35 | qfq | 213,800,696 | 5,829,281,323 | -3.58% |
| 2024-10-09 | 27.35 | 27.37 | 25.38 | 27.37 | 27.33 | qfq | 198,666,457 | 5,384,463,758 | 10.01% |
| 2024-10-08 | 24.88 | 24.88 | 24.88 | 24.88 | 24.84 | qfq | 20,544,649 | 511,150,867 | 9.99% |
| 2024-09-30 | 21.69 | 22.62 | 21.20 | 22.62 | 22.58 | qfq | 111,758,597 | 2,470,311,566 | 10.02% |
| 2024-09-27 | 19.86 | 20.60 | 19.65 | 20.56 | 20.53 | qfq | 46,757,135 | 940,291,966 | 5.76% |
| 2024-09-26 | 18.46 | 19.44 | 18.42 | 19.44 | 19.41 | qfq | 39,650,289 | 752,566,124 | 5.02% |
| 2024-09-25 | 18.70 | 19.10 | 18.50 | 18.51 | 18.48 | qfq | 36,375,317 | 684,492,915 | 0.33% |
| 2024-09-24 | 17.87 | 18.46 | 17.61 | 18.45 | 18.42 | qfq | 31,247,975 | 566,625,072 | 4.12% |
| 2024-09-23 | 17.87 | 18.06 | 17.69 | 17.72 | 17.69 | qfq | 14,726,100 | 262,398,063 | -1.56% |
| 2024-09-20 | 18.07 | 18.13 | 17.68 | 18.00 | 17.97 | qfq | 16,967,300 | 303,598,180 | -0.33% |
| 2024-09-19 | 17.64 | 18.25 | 17.56 | 18.06 | 18.03 | qfq | 23,586,156 | 423,297,336 | 3.26% |
| 2024-09-18 | 17.45 | 17.59 | 17.19 | 17.49 | 17.46 | qfq | 12,515,732 | 217,586,703 | 0.23% |
| 2024-09-13 | 17.78 | 17.94 | 17.44 | 17.45 | 17.42 | qfq | 20,296,408 | 358,072,646 | -2.40% |
| 2024-09-12 | 18.30 | 18.45 | 17.86 | 17.88 | 17.85 | qfq | 18,826,927 | 340,624,680 | -1.70% |
| 2024-09-11 | 18.32 | 18.39 | 18.10 | 18.19 | 18.16 | qfq | 13,326,538 | 242,529,272 | -1.14% |
| 2024-09-10 | 18.59 | 18.62 | 18.02 | 18.40 | 18.37 | qfq | 22,041,236 | 403,467,439 | -1.23% |
| 2024-09-09 | 18.33 | 19.02 | 18.30 | 18.63 | 18.60 | qfq | 24,258,337 | 452,640,888 | 1.03% |
| 2024-09-06 | 18.38 | 18.92 | 18.23 | 18.44 | 18.41 | qfq | 24,568,639 | 456,599,634 | 0.05% |
| 2024-09-05 | 18.19 | 18.59 | 18.19 | 18.43 | 18.40 | qfq | 16,355,000 | 300,843,843 | 1.32% |
| 2024-09-04 | 18.04 | 18.40 | 17.98 | 18.19 | 18.16 | qfq | 13,399,082 | 243,966,024 | -0.44% |
| 2024-09-03 | 18.18 | 18.50 | 18.11 | 18.27 | 18.24 | qfq | 15,644,781 | 286,162,141 | 0.50% |
| 2024-09-02 | 18.80 | 19.02 | 18.13 | 18.18 | 18.15 | qfq | 25,140,800 | 465,297,383 | -3.91% |
| 2024-08-30 | 18.40 | 19.18 | 18.35 | 18.92 | 18.89 | qfq | 34,516,919 | 653,417,581 | 2.49% |
| 2024-08-29 | 17.82 | 18.55 | 17.78 | 18.46 | 18.43 | qfq | 26,533,392 | 485,342,301 | 2.96% |
| 2024-08-28 | 17.87 | 18.00 | 17.70 | 17.93 | 17.90 | qfq | 15,655,844 | 279,846,274 | 0.39% |
| 2024-08-27 | 18.18 | 18.24 | 17.85 | 17.86 | 17.83 | qfq | 17,836,261 | 320,665,582 | -2.14% |
| 2024-08-26 | 18.21 | 18.46 | 18.08 | 18.25 | 18.22 | qfq | 19,126,196 | 348,539,097 | 0.39% |
| 2024-08-23 | 18.41 | 18.50 | 18.16 | 18.18 | 18.15 | qfq | 21,235,599 | 388,818,537 | -1.46% |
| 2024-08-22 | 19.00 | 19.05 | 18.36 | 18.45 | 18.42 | qfq | 32,925,223 | 612,199,716 | -3.20% |
| 2024-08-21 | 19.52 | 19.65 | 18.97 | 19.06 | 19.03 | qfq | 34,181,044 | 658,924,778 | -2.76% |
| 2024-08-20 | 19.90 | 20.05 | 19.50 | 19.60 | 19.57 | qfq | 23,828,830 | 470,044,170 | -1.51% |
| 2024-08-19 | 19.29 | 20.40 | 19.20 | 19.90 | 19.87 | qfq | 41,940,999 | 832,586,731 | 1.63% |
| 2024-08-16 | 20.50 | 20.62 | 19.50 | 19.58 | 19.55 | qfq | 50,440,130 | 1,010,554,274 | -4.07% |
| 2024-08-15 | 20.12 | 20.72 | 20.06 | 20.41 | 20.38 | qfq | 38,492,244 | 784,288,536 | 0.00% |
| 2024-08-14 | 20.39 | 20.82 | 20.21 | 20.41 | 20.38 | qfq | 43,564,730 | 894,207,684 | 0.00% |
| 2024-08-13 | 20.22 | 20.62 | 20.00 | 20.41 | 20.38 | qfq | 35,768,550 | 725,819,646 | 0.94% |
| 2024-08-12 | 20.51 | 20.85 | 20.08 | 20.22 | 20.19 | qfq | 46,114,630 | 938,976,683 | -3.16% |
| 2024-08-09 | 21.25 | 21.44 | 20.87 | 20.88 | 20.85 | qfq | 53,504,791 | 1,130,874,428 | 0.00% |
| 2024-08-08 | 20.53 | 21.52 | 20.11 | 20.88 | 20.85 | qfq | 69,332,461 | 1,443,619,574 | -0.19% |
| 2024-08-07 | 21.22 | 21.54 | 20.91 | 20.92 | 20.89 | qfq | 56,439,048 | 1,194,019,317 | -1.69% |
| 2024-08-06 | 22.80 | 23.00 | 20.80 | 21.28 | 21.25 | qfq | 96,275,216 | 2,068,613,781 | -4.92% |
| 2024-08-05 | 22.70 | 23.90 | 22.33 | 22.38 | 22.34 | qfq | 103,900,644 | 2,401,089,091 | -3.74% |
| 2024-08-02 | 22.85 | 24.15 | 22.76 | 23.25 | 23.21 | qfq | 124,783,869 | 2,922,912,315 | -0.04% |
| 2024-08-01 | 21.40 | 23.71 | 21.33 | 23.26 | 23.22 | qfq | 125,731,193 | 2,861,209,618 | 7.94% |
| 2024-07-31 | 21.31 | 22.23 | 21.06 | 21.55 | 21.52 | qfq | 93,874,399 | 2,033,580,261 | -0.87% |
| 2024-07-30 | 20.34 | 22.25 | 19.74 | 21.74 | 21.70 | qfq | 85,490,539 | 1,785,037,080 | 5.38% |
| 2024-07-29 | 20.34 | 21.04 | 20.20 | 20.63 | 20.60 | qfq | 53,441,338 | 1,103,357,311 | 1.38% |
| 2024-07-26 | 20.13 | 20.49 | 19.85 | 20.35 | 20.32 | qfq | 44,609,638 | 901,104,721 | 0.64% |
| 2024-07-25 | 20.03 | 20.58 | 19.67 | 20.22 | 20.19 | qfq | 53,145,184 | 1,070,554,191 | -1.03% |
| 2024-07-24 | 20.33 | 21.42 | 20.18 | 20.43 | 20.40 | qfq | 79,048,209 | 1,637,269,492 | -0.54% |
| 2024-07-23 | 21.11 | 21.68 | 20.46 | 20.54 | 20.51 | qfq | 81,837,337 | 1,715,420,750 | -4.15% |
| 2024-07-22 | 20.57 | 21.87 | 20.36 | 21.43 | 21.40 | qfq | 131,193,324 | 2,766,257,447 | 6.46% |
| 2024-07-19 | 18.14 | 20.13 | 18.08 | 20.13 | 20.10 | qfq | 72,228,641 | 1,409,147,269 | 10.00% |
| 2024-07-18 | 18.00 | 18.33 | 17.55 | 18.30 | 18.27 | qfq | 32,758,612 | 589,370,602 | -0.05% |
| 2024-07-17 | 18.21 | 18.90 | 18.18 | 18.31 | 18.28 | qfq | 38,363,169 | 711,027,691 | 0.22% |
| 2024-07-16 | 17.65 | 18.29 | 17.63 | 18.27 | 18.24 | qfq | 25,856,687 | 466,458,431 | 2.30% |
| 2024-07-15 | 18.10 | 18.34 | 17.79 | 17.86 | 17.83 | qfq | 21,559,768 | 388,782,827 | -1.54% |
| 2024-07-12 | 18.00 | 18.21 | 17.85 | 18.14 | 18.11 | qfq | 20,089,684 | 362,551,760 | -0.11% |
| 2024-07-11 | 18.19 | 18.35 | 17.84 | 18.16 | 18.13 | qfq | 35,133,310 | 636,800,454 | 0.33% |
| 2024-07-10 | 18.16 | 18.30 | 17.95 | 18.10 | 18.07 | qfq | 25,179,201 | 455,820,117 | -0.28% |
| 2024-07-09 | 16.94 | 18.20 | 16.92 | 18.15 | 18.12 | qfq | 51,599,429 | 916,813,272 | 7.27% |
| 2024-07-08 | 17.25 | 17.57 | 16.90 | 16.92 | 16.89 | qfq | 26,986,479 | 465,338,277 | -2.48% |
| 2024-07-05 | 17.50 | 17.63 | 16.90 | 17.35 | 17.32 | qfq | 28,654,155 | 494,137,535 | 0.12% |
| 2024-07-04 | 17.88 | 17.89 | 17.30 | 17.33 | 17.30 | qfq | 36,502,172 | 642,409,546 | -3.08% |
| 2024-07-03 | 16.70 | 18.30 | 16.32 | 17.88 | 17.85 | qfq | 57,333,144 | 1,011,919,804 | 7.45% |
| 2024-07-02 | 16.90 | 17.04 | 16.58 | 16.64 | 16.61 | qfq | 17,634,700 | 296,399,887 | -2.18% |
| 2024-07-01 | 17.40 | 17.43 | 16.41 | 17.01 | 16.98 | qfq | 27,777,872 | 471,621,994 | -2.86% |
| 2024-06-28 | 17.53 | 17.95 | 17.36 | 17.51 | 17.48 | qfq | 24,107,899 | 425,841,609 | -0.68% |
| 2024-06-27 | 17.50 | 18.18 | 17.40 | 17.63 | 17.60 | qfq | 27,350,098 | 486,364,130 | -0.34% |
| 2024-06-26 | 17.40 | 17.79 | 16.91 | 17.69 | 17.66 | qfq | 23,343,282 | 404,735,138 | 2.02% |
| 2024-06-25 | 18.03 | 18.24 | 17.18 | 17.34 | 17.31 | qfq | 30,853,995 | 542,232,836 | -4.09% |
| 2024-06-24 | 18.34 | 19.06 | 18.05 | 18.08 | 18.05 | qfq | 32,554,945 | 603,383,069 | -2.27% |
| 2024-06-21 | 18.54 | 18.55 | 18.08 | 18.50 | 18.47 | qfq | 23,236,699 | 425,889,414 | -1.33% |
| 2024-06-20 | 18.75 | 19.27 | 18.68 | 18.75 | 18.72 | qfq | 33,974,353 | 645,858,610 | -0.69% |
| 2024-06-19 | 19.24 | 19.30 | 18.62 | 18.88 | 18.85 | qfq | 27,423,004 | 518,265,869 | -1.46% |
| 2024-06-18 | 19.24 | 19.32 | 18.96 | 19.16 | 19.13 | qfq | 28,882,510 | 552,436,016 | -0.36% |
| 2024-06-17 | 18.12 | 19.38 | 18.08 | 19.23 | 19.20 | qfq | 46,856,029 | 888,851,671 | 5.08% |
| 2024-06-14 | 18.51 | 18.62 | 18.30 | 18.30 | 18.27 | qfq | 30,754,628 | 566,174,468 | -1.13% |
| 2024-06-13 | 18.41 | 18.90 | 18.38 | 18.51 | 18.48 | qfq | 29,257,821 | 544,277,220 | 1.04% |
| 2024-06-12 | 18.46 | 18.61 | 18.18 | 18.32 | 18.29 | qfq | 25,398,442 | 465,276,671 | -1.08% |
| 2024-06-11 | 17.50 | 18.52 | 17.34 | 18.52 | 18.49 | qfq | 39,604,011 | 717,747,859 | 5.83% |
| 2024-06-07 | 17.90 | 18.10 | 17.38 | 17.50 | 17.47 | qfq | 20,038,851 | 353,617,734 | -1.30% |
| 2024-06-06 | 18.29 | 18.60 | 17.61 | 17.73 | 17.70 | qfq | 28,130,778 | 507,679,020 | -1.88% |
| 2024-06-05 | 17.68 | 18.45 | 17.59 | 18.07 | 18.04 | qfq | 32,157,560 | 585,539,300 | 1.80% |
| 2024-06-04 | 17.83 | 17.83 | 17.26 | 17.75 | 17.72 | qfq | 25,580,529 | 448,751,209 | -0.45% |
| 2024-06-03 | 18.79 | 18.85 | 17.66 | 17.83 | 17.80 | qfq | 53,846,748 | 969,874,175 | -5.11% |
| 2024-05-31 | 19.01 | 19.08 | 18.73 | 18.79 | 18.76 | qfq | 16,737,907 | 315,981,291 | -1.16% |
| 2024-05-30 | 18.52 | 19.15 | 18.33 | 19.01 | 18.98 | qfq | 24,131,300 | 454,941,189 | 2.09% |
| 2024-05-29 | 18.57 | 18.88 | 18.47 | 18.62 | 18.59 | qfq | 16,306,588 | 304,234,126 | 0.76% |
| 2024-05-28 | 18.39 | 19.15 | 18.30 | 18.48 | 18.45 | qfq | 31,739,652 | 596,866,449 | 0.54% |
| 2024-05-27 | 17.73 | 18.50 | 17.37 | 18.38 | 18.35 | qfq | 22,371,881 | 400,780,550 | 3.84% |
| 2024-05-24 | 18.12 | 18.34 | 17.68 | 17.70 | 17.67 | qfq | 15,701,517 | 281,819,706 | -2.75% |
| 2024-05-23 | 18.67 | 18.67 | 18.10 | 18.20 | 18.17 | qfq | 16,475,122 | 301,174,370 | -2.83% |
| 2024-05-22 | 18.60 | 18.75 | 18.13 | 18.73 | 18.70 | qfq | 23,470,266 | 432,811,451 | 3.14% |
| 2024-05-21 | 18.34 | 18.38 | 18.08 | 18.16 | 18.13 | qfq | 10,100,601 | 183,645,428 | -1.41% |
| 2024-05-20 | 18.73 | 18.93 | 18.29 | 18.42 | 18.39 | qfq | 17,076,134 | 316,086,119 | -1.66% |
| 2024-05-17 | 18.58 | 18.74 | 18.36 | 18.73 | 18.70 | qfq | 8,866,227 | 164,797,325 | 1.08% |
| 2024-05-16 | 18.70 | 18.86 | 18.48 | 18.53 | 18.50 | qfq | 9,354,677 | 174,667,016 | -0.54% |
| 2024-05-15 | 19.01 | 19.16 | 18.58 | 18.63 | 18.60 | qfq | 10,487,386 | 197,149,238 | -2.15% |
| 2024-05-14 | 19.27 | 19.56 | 19.01 | 19.04 | 19.01 | qfq | 10,702,796 | 205,646,226 | -0.99% |
| 2024-05-13 | 19.28 | 19.64 | 19.15 | 19.23 | 19.20 | qfq | 11,368,342 | 219,897,961 | -2.19% |
| 2024-05-10 | 20.12 | 20.60 | 19.62 | 19.66 | 19.63 | qfq | 15,946,542 | 318,710,971 | -1.35% |
| 2024-05-09 | 19.45 | 19.97 | 19.40 | 19.93 | 19.90 | qfq | 12,855,183 | 254,497,814 | 2.47% |
| 2024-05-08 | 19.80 | 19.85 | 19.32 | 19.45 | 19.42 | qfq | 8,734,142 | 170,523,720 | -1.72% |
| 2024-05-07 | 19.81 | 19.94 | 19.66 | 19.79 | 19.76 | qfq | 11,086,549 | 219,678,487 | -0.05% |
| 2024-05-06 | 19.49 | 20.00 | 19.49 | 19.80 | 19.77 | qfq | 14,473,084 | 286,408,341 | 3.23% |
| 2024-04-30 | 19.57 | 19.62 | 19.03 | 19.18 | 19.15 | qfq | 12,396,887 | 238,299,142 | -1.99% |
| 2024-04-29 | 19.05 | 19.77 | 19.05 | 19.57 | 19.54 | qfq | 14,313,707 | 279,204,866 | 2.84% |
| 2024-04-26 | 18.45 | 19.05 | 18.39 | 19.03 | 19.00 | qfq | 14,710,241 | 277,091,645 | 3.09% |
| 2024-04-25 | 18.40 | 18.86 | 18.23 | 18.46 | 18.43 | qfq | 9,622,453 | 178,601,888 | -0.22% |
| 2024-04-24 | 18.66 | 18.66 | 18.33 | 18.50 | 18.47 | qfq | 7,786,957 | 143,984,179 | 0.05% |
| 2024-04-23 | 18.44 | 18.85 | 18.36 | 18.49 | 18.46 | qfq | 9,231,934 | 171,643,851 | 0.27% |
| 2024-04-22 | 18.11 | 18.66 | 17.84 | 18.44 | 18.41 | qfq | 10,303,160 | 189,048,820 | 1.21% |
| 2024-04-19 | 18.65 | 18.69 | 18.18 | 18.22 | 18.19 | qfq | 10,509,202 | 192,987,657 | -2.88% |
| 2024-04-18 | 18.81 | 19.18 | 18.45 | 18.76 | 18.73 | qfq | 12,938,311 | 244,116,907 | -0.95% |
| 2024-04-17 | 18.40 | 18.95 | 18.36 | 18.94 | 18.91 | qfq | 13,413,929 | 251,045,175 | 4.53% |
| 2024-04-16 | 18.57 | 18.62 | 18.07 | 18.12 | 18.09 | qfq | 12,938,104 | 236,568,672 | -3.05% |
| 2024-04-15 | 18.64 | 19.10 | 18.42 | 18.69 | 18.66 | qfq | 16,268,166 | 304,953,163 | 0.48% |
| 2024-04-12 | 18.81 | 19.04 | 18.55 | 18.60 | 18.57 | qfq | 10,812,706 | 202,471,480 | -0.96% |
| 2024-04-11 | 18.93 | 19.27 | 18.74 | 18.78 | 18.75 | qfq | 11,143,129 | 211,314,672 | -1.37% |
| 2024-04-10 | 19.65 | 19.65 | 18.97 | 19.04 | 19.01 | qfq | 12,179,783 | 233,524,528 | -3.10% |
| 2024-04-09 | 19.01 | 19.83 | 18.98 | 19.65 | 19.62 | qfq | 17,634,192 | 344,510,034 | 4.08% |
| 2024-04-08 | 19.64 | 19.68 | 18.87 | 18.88 | 18.85 | qfq | 10,631,381 | 204,366,017 | -3.87% |
| 2024-04-03 | 19.68 | 19.93 | 19.41 | 19.64 | 19.61 | qfq | 9,039,789 | 177,844,397 | -0.76% |
| 2024-04-02 | 20.12 | 20.15 | 19.68 | 19.79 | 19.76 | qfq | 8,727,253 | 172,858,879 | -1.44% |
| 2024-04-01 | 19.57 | 20.08 | 19.57 | 20.08 | 20.05 | qfq | 10,599,110 | 210,748,645 | 3.13% |
| 2024-03-29 | 19.56 | 19.69 | 19.24 | 19.47 | 19.44 | qfq | 7,806,628 | 151,580,558 | -0.61% |
| 2024-03-28 | 19.19 | 19.84 | 19.18 | 19.59 | 19.56 | qfq | 11,179,788 | 218,462,966 | 2.03% |
| 2024-03-27 | 20.05 | 20.15 | 19.20 | 19.20 | 19.17 | qfq | 13,198,077 | 257,496,173 | -3.95% |
| 2024-03-26 | 20.12 | 20.55 | 19.68 | 19.99 | 19.96 | qfq | 14,649,541 | 294,371,552 | -0.25% |
| 2024-03-25 | 20.86 | 20.87 | 20.03 | 20.04 | 20.01 | qfq | 16,702,700 | 341,526,228 | -4.62% |
| 2024-03-22 | 21.45 | 21.83 | 21.01 | 21.01 | 20.98 | qfq | 13,918,255 | 296,241,531 | -1.96% |
| 2024-03-21 | 21.55 | 21.89 | 21.32 | 21.43 | 21.40 | qfq | 11,745,429 | 253,197,946 | -0.19% |
| 2024-03-20 | 21.52 | 21.68 | 21.27 | 21.47 | 21.44 | qfq | 10,343,015 | 222,024,578 | -0.28% |
| 2024-03-19 | 21.48 | 22.13 | 21.40 | 21.53 | 21.50 | qfq | 17,873,169 | 388,573,796 | -0.28% |
| 2024-03-18 | 20.87 | 21.67 | 20.87 | 21.59 | 21.56 | qfq | 19,398,901 | 413,642,317 | 3.70% |
| 2024-03-15 | 20.83 | 20.89 | 20.51 | 20.82 | 20.79 | qfq | 9,669,300 | 200,123,068 | 0.14% |
| 2024-03-14 | 21.19 | 21.29 | 20.63 | 20.79 | 20.76 | qfq | 11,767,516 | 246,406,371 | -2.39% |
| 2024-03-13 | 21.20 | 21.61 | 21.20 | 21.30 | 21.27 | qfq | 13,242,206 | 283,677,183 | 0.09% |
| 2024-03-12 | 21.19 | 21.60 | 21.05 | 21.28 | 21.25 | qfq | 14,193,482 | 302,980,269 | 1.00% |
| 2024-03-11 | 20.80 | 21.08 | 20.54 | 21.07 | 21.04 | qfq | 11,792,712 | 246,298,310 | 1.25% |
| 2024-03-08 | 20.76 | 20.94 | 20.58 | 20.81 | 20.78 | qfq | 10,650,341 | 221,241,931 | 0.63% |
| 2024-03-07 | 21.24 | 21.47 | 20.67 | 20.68 | 20.65 | qfq | 12,317,652 | 259,344,941 | -1.94% |
| 2024-03-06 | 21.03 | 21.31 | 20.66 | 21.09 | 21.06 | qfq | 13,797,982 | 289,566,968 | -0.66% |
| 2024-03-05 | 21.28 | 21.68 | 21.05 | 21.23 | 21.20 | qfq | 16,777,481 | 359,124,647 | -1.07% |
| 2024-03-04 | 21.60 | 21.74 | 21.20 | 21.46 | 21.43 | qfq | 20,374,866 | 437,998,713 | -0.74% |
| 2024-03-01 | 21.10 | 21.78 | 20.94 | 21.62 | 21.59 | qfq | 30,830,112 | 660,204,889 | 3.44% |
| 2024-02-29 | 19.93 | 21.20 | 19.92 | 20.90 | 20.87 | qfq | 26,272,359 | 545,372,253 | 4.71% |
| 2024-02-28 | 20.80 | 21.45 | 19.91 | 19.96 | 19.93 | qfq | 24,222,841 | 502,136,066 | -4.04% |
| 2024-02-27 | 19.97 | 20.82 | 19.83 | 20.80 | 20.77 | qfq | 16,846,206 | 343,294,650 | 4.05% |
| 2024-02-26 | 19.78 | 20.27 | 19.69 | 19.99 | 19.96 | qfq | 14,514,652 | 290,199,524 | 1.16% |
| 2024-02-23 | 19.56 | 19.84 | 19.29 | 19.76 | 19.73 | qfq | 14,634,508 | 287,477,374 | 1.54% |
| 2024-02-22 | 19.12 | 19.49 | 19.12 | 19.46 | 19.43 | qfq | 11,413,073 | 221,027,936 | 1.78% |
| 2024-02-21 | 18.75 | 19.56 | 18.68 | 19.12 | 19.09 | qfq | 14,406,117 | 276,765,219 | 0.79% |
| 2024-02-20 | 18.88 | 19.10 | 18.52 | 18.97 | 18.94 | qfq | 11,511,222 | 216,449,385 | -0.05% |
| 2024-02-19 | 18.90 | 19.03 | 18.60 | 18.98 | 18.95 | qfq | 15,764,744 | 297,162,871 | 1.71% |
| 2024-02-08 | 18.20 | 18.78 | 17.97 | 18.66 | 18.63 | qfq | 19,871,876 | 367,189,152 | 3.38% |
| 2024-02-07 | 17.40 | 18.33 | 17.30 | 18.05 | 18.02 | qfq | 20,402,161 | 367,102,094 | 4.15% |
| 2024-02-06 | 16.29 | 17.44 | 16.09 | 17.33 | 17.30 | qfq | 17,778,235 | 299,704,672 | 6.32% |
| 2024-02-05 | 17.22 | 17.30 | 15.74 | 16.30 | 16.27 | qfq | 20,128,025 | 330,992,000 | -5.78% |
| 2024-02-02 | 18.25 | 18.50 | 16.79 | 17.30 | 17.27 | qfq | 15,444,573 | 271,162,345 | -5.21% |
| 2024-02-01 | 18.08 | 18.55 | 17.72 | 18.25 | 18.22 | qfq | 11,589,866 | 210,811,542 | 0.44% |
| 2024-01-31 | 18.90 | 19.13 | 18.15 | 18.17 | 18.14 | qfq | 15,886,185 | 293,655,996 | -5.07% |
| 2024-01-30 | 19.93 | 20.04 | 19.14 | 19.14 | 19.11 | qfq | 11,340,961 | 222,217,762 | -4.82% |
| 2024-01-29 | 20.68 | 20.94 | 20.10 | 20.11 | 20.08 | qfq | 7,743,986 | 158,143,537 | -2.47% |
| 2024-01-26 | 20.65 | 20.82 | 20.53 | 20.62 | 20.59 | qfq | 8,211,614 | 169,487,294 | -0.96% |
| 2024-01-25 | 20.25 | 20.82 | 20.04 | 20.82 | 20.79 | qfq | 12,088,654 | 248,723,306 | 2.61% |
| 2024-01-24 | 20.45 | 20.49 | 19.60 | 20.29 | 20.26 | qfq | 10,737,350 | 215,612,190 | -0.39% |
| 2024-01-23 | 20.15 | 20.48 | 19.86 | 20.37 | 20.34 | qfq | 7,773,540 | 157,788,729 | 0.99% |
| 2024-01-22 | 20.91 | 20.98 | 20.00 | 20.17 | 20.14 | qfq | 10,095,414 | 206,897,211 | -3.49% |
| 2024-01-19 | 20.79 | 21.14 | 20.72 | 20.90 | 20.87 | qfq | 9,357,800 | 195,986,612 | 0.29% |
| 2024-01-18 | 20.40 | 20.94 | 19.98 | 20.84 | 20.81 | qfq | 12,308,650 | 250,418,790 | 1.66% |
| 2024-01-17 | 20.90 | 21.00 | 20.50 | 20.50 | 20.47 | qfq | 7,610,586 | 157,513,742 | -2.66% |
| 2024-01-16 | 20.89 | 21.13 | 20.78 | 21.06 | 21.03 | qfq | 8,952,297 | 187,448,889 | 0.24% |
| 2024-01-15 | 20.68 | 21.32 | 20.45 | 21.01 | 20.98 | qfq | 11,783,032 | 247,324,293 | 1.50% |
| 2024-01-12 | 20.98 | 21.09 | 20.70 | 20.70 | 20.67 | qfq | 7,226,745 | 151,132,401 | -1.71% |
| 2024-01-11 | 20.67 | 21.16 | 20.67 | 21.06 | 21.03 | qfq | 7,839,573 | 164,337,527 | 1.54% |
| 2024-01-10 | 20.83 | 21.02 | 20.38 | 20.74 | 20.71 | qfq | 8,095,774 | 167,926,598 | -0.43% |
| 2024-01-09 | 20.90 | 21.16 | 20.73 | 20.83 | 20.80 | qfq | 6,723,700 | 140,703,683 | 0.48% |
| 2024-01-08 | 21.06 | 21.21 | 20.70 | 20.73 | 20.70 | qfq | 7,911,172 | 164,958,589 | -2.26% |
| 2024-01-05 | 21.67 | 21.91 | 21.13 | 21.21 | 21.18 | qfq | 8,029,945 | 172,446,531 | -2.08% |
| 2024-01-04 | 22.09 | 22.15 | 21.51 | 21.66 | 21.62 | qfq | 9,361,539 | 203,495,900 | -2.08% |
| 2024-01-03 | 22.30 | 22.39 | 21.90 | 22.12 | 22.08 | qfq | 8,551,975 | 188,961,038 | -0.94% |
| 2024-01-02 | 22.80 | 22.81 | 22.32 | 22.33 | 22.29 | qfq | 11,059,716 | 248,055,920 | -2.19% |
| 2023-12-29 | 22.51 | 22.85 | 22.51 | 22.83 | 22.79 | qfq | 10,825,072 | 246,266,679 | 1.11% |
| 2023-12-28 | 22.08 | 22.85 | 21.99 | 22.58 | 22.54 | qfq | 19,317,512 | 435,131,669 | 2.26% |
| 2023-12-27 | 21.96 | 22.18 | 21.90 | 22.08 | 22.04 | qfq | 6,347,243 | 140,001,279 | 0.64% |
| 2023-12-26 | 22.29 | 22.38 | 21.80 | 21.94 | 21.90 | qfq | 7,276,655 | 159,738,266 | -1.75% |
| 2023-12-25 | 22.22 | 22.48 | 22.10 | 22.33 | 22.29 | qfq | 5,531,417 | 123,553,114 | 0.63% |
| 2023-12-22 | 22.49 | 22.53 | 21.98 | 22.19 | 22.15 | qfq | 9,498,934 | 210,934,030 | -1.03% |
| 2023-12-21 | 22.13 | 22.56 | 22.06 | 22.42 | 22.38 | qfq | 6,955,665 | 155,267,537 | 0.95% |
| 2023-12-20 | 22.66 | 22.74 | 22.21 | 22.21 | 22.17 | qfq | 5,638,188 | 126,489,737 | -1.99% |
| 2023-12-19 | 22.60 | 22.82 | 22.42 | 22.66 | 22.62 | qfq | 5,884,786 | 133,161,613 | 0.27% |
| 2023-12-18 | 23.02 | 23.02 | 22.56 | 22.60 | 22.56 | qfq | 6,698,516 | 152,192,783 | -1.87% |
| 2023-12-15 | 23.20 | 23.31 | 22.95 | 23.03 | 22.99 | qfq | 6,313,662 | 145,865,160 | -0.35% |
| 2023-12-14 | 23.20 | 23.49 | 23.10 | 23.11 | 23.07 | qfq | 7,087,645 | 164,930,476 | 0.00% |
| 2023-12-13 | 23.36 | 23.42 | 23.09 | 23.11 | 23.07 | qfq | 6,368,242 | 147,884,448 | -1.37% |
| 2023-12-12 | 23.27 | 23.54 | 23.21 | 23.43 | 23.39 | qfq | 8,857,057 | 207,030,845 | 0.30% |
| 2023-12-11 | 23.00 | 23.37 | 22.63 | 23.36 | 23.32 | qfq | 12,484,242 | 286,866,861 | 0.91% |
| 2023-12-08 | 23.05 | 23.33 | 22.90 | 23.15 | 23.11 | qfq | 12,052,568 | 278,100,260 | 0.61% |
| 2023-12-07 | 23.23 | 23.27 | 22.90 | 23.01 | 22.97 | qfq | 8,516,165 | 196,222,938 | -0.99% |
| 2023-12-06 | 23.23 | 23.65 | 23.17 | 23.24 | 23.20 | qfq | 8,932,913 | 208,683,760 | -0.34% |
| 2023-12-05 | 23.95 | 23.95 | 23.31 | 23.32 | 23.28 | qfq | 10,255,521 | 241,931,447 | -2.87% |
| 2023-12-04 | 24.47 | 24.54 | 24.00 | 24.01 | 23.97 | qfq | 9,213,636 | 223,339,101 | -1.36% |
| 2023-12-01 | 24.16 | 24.42 | 23.90 | 24.34 | 24.30 | qfq | 9,459,302 | 228,198,733 | 0.75% |
| 2023-11-30 | 24.70 | 24.79 | 24.09 | 24.16 | 24.12 | qfq | 12,021,392 | 292,450,866 | -2.89% |
| 2023-11-29 | 24.44 | 25.23 | 24.44 | 24.88 | 24.84 | qfq | 20,806,778 | 518,496,331 | 1.59% |
| 2023-11-28 | 24.43 | 24.60 | 24.23 | 24.49 | 24.45 | qfq | 8,649,187 | 211,475,180 | 0.57% |
| 2023-11-27 | 24.26 | 24.55 | 24.09 | 24.35 | 24.31 | qfq | 10,347,480 | 251,907,136 | 0.21% |
| 2023-11-24 | 24.80 | 24.80 | 24.24 | 24.30 | 24.26 | qfq | 10,080,401 | 246,299,916 | -2.21% |
| 2023-11-23 | 24.66 | 24.87 | 24.50 | 24.85 | 24.81 | qfq | 11,027,868 | 273,109,085 | 1.22% |
| 2023-11-22 | 25.01 | 25.11 | 24.51 | 24.55 | 24.51 | qfq | 13,915,362 | 344,766,990 | -2.19% |
| 2023-11-21 | 25.44 | 25.63 | 25.06 | 25.10 | 25.06 | qfq | 13,471,786 | 341,158,962 | -1.14% |
| 2023-11-20 | 25.43 | 25.54 | 25.07 | 25.39 | 25.35 | qfq | 12,730,425 | 322,496,066 | -0.12% |
| 2023-11-17 | 25.32 | 25.65 | 25.23 | 25.42 | 25.38 | qfq | 11,973,347 | 304,280,398 | 0.24% |
| 2023-11-16 | 25.80 | 25.80 | 25.34 | 25.36 | 25.32 | qfq | 17,243,756 | 439,873,381 | -2.08% |
| 2023-11-15 | 26.21 | 26.28 | 25.81 | 25.90 | 25.86 | qfq | 17,576,749 | 457,312,403 | -0.38% |
| 2023-11-14 | 26.01 | 26.37 | 25.81 | 26.00 | 25.96 | qfq | 21,347,196 | 555,821,872 | -0.65% |
| 2023-11-13 | 26.22 | 26.60 | 26.04 | 26.17 | 26.13 | qfq | 30,002,287 | 787,074,723 | -1.36% |
| 2023-11-10 | 25.58 | 27.85 | 25.38 | 26.53 | 26.49 | qfq | 58,235,155 | 1,549,489,804 | 3.71% |
| 2023-11-09 | 26.50 | 26.83 | 25.51 | 25.58 | 25.54 | qfq | 43,621,173 | 1,140,712,314 | 0.24% |
| 2023-11-08 | 25.72 | 25.83 | 25.25 | 25.52 | 25.48 | qfq | 27,390,400 | 698,803,832 | -1.88% |
| 2023-11-07 | 25.54 | 26.20 | 25.39 | 26.01 | 25.97 | qfq | 31,196,412 | 805,832,489 | 1.96% |
| 2023-11-06 | 25.25 | 25.73 | 25.20 | 25.51 | 25.47 | qfq | 22,963,021 | 584,320,129 | 1.31% |
| 2023-11-03 | 24.00 | 25.44 | 23.99 | 25.18 | 25.14 | qfq | 27,623,714 | 687,742,059 | 5.49% |
| 2023-11-02 | 24.27 | 24.49 | 23.85 | 23.87 | 23.83 | qfq | 8,593,248 | 207,355,029 | -1.69% |
| 2023-11-01 | 24.17 | 24.57 | 24.10 | 24.28 | 24.24 | qfq | 9,915,973 | 241,613,330 | 0.08% |
| 2023-10-31 | 24.33 | 24.60 | 24.11 | 24.26 | 24.22 | qfq | 9,505,511 | 230,505,395 | -0.45% |
| 2023-10-30 | 23.44 | 24.45 | 23.41 | 24.37 | 24.33 | qfq | 18,351,224 | 443,648,893 | 3.18% |
| 2023-10-27 | 22.91 | 23.73 | 22.76 | 23.62 | 23.58 | qfq | 12,584,564 | 293,254,937 | 1.81% |
| 2023-10-26 | 23.43 | 23.43 | 22.90 | 23.20 | 23.16 | qfq | 11,632,994 | 268,580,293 | -1.28% |
| 2023-10-25 | 23.17 | 23.60 | 23.16 | 23.50 | 23.46 | qfq | 11,510,478 | 269,976,308 | 1.47% |
| 2023-10-24 | 22.73 | 23.24 | 22.34 | 23.16 | 23.12 | qfq | 12,664,262 | 289,914,830 | 2.30% |
| 2023-10-23 | 23.07 | 23.14 | 22.47 | 22.64 | 22.60 | qfq | 10,350,090 | 235,679,271 | -2.54% |
| 2023-10-20 | 23.85 | 23.95 | 23.17 | 23.23 | 23.19 | qfq | 13,341,750 | 312,601,843 | -2.60% |
| 2023-10-19 | 23.60 | 24.88 | 23.51 | 23.85 | 23.81 | qfq | 17,265,355 | 419,116,083 | 0.21% |
| 2023-10-18 | 24.50 | 24.67 | 23.80 | 23.80 | 23.76 | qfq | 10,915,534 | 262,767,162 | -3.02% |
| 2023-10-17 | 24.37 | 24.78 | 24.20 | 24.54 | 24.50 | qfq | 8,936,742 | 218,875,786 | 0.99% |
| 2023-10-16 | 25.05 | 25.05 | 24.22 | 24.30 | 24.26 | qfq | 11,187,861 | 274,066,975 | -3.30% |
| 2023-10-13 | 25.00 | 25.36 | 24.88 | 25.13 | 25.09 | qfq | 10,372,245 | 260,710,408 | -0.08% |
| 2023-10-12 | 25.15 | 25.19 | 24.73 | 25.15 | 25.11 | qfq | 10,416,130 | 260,173,122 | 0.52% |
| 2023-10-11 | 24.86 | 25.31 | 24.80 | 25.02 | 24.98 | qfq | 15,352,610 | 384,543,374 | 0.81% |
| 2023-10-10 | 24.41 | 25.29 | 24.26 | 24.82 | 24.78 | qfq | 19,156,559 | 474,880,123 | 2.43% |
| 2023-10-09 | 24.32 | 24.45 | 24.07 | 24.23 | 24.19 | qfq | 8,560,280 | 207,443,606 | -0.53% |
| 2023-09-28 | 24.32 | 24.49 | 24.15 | 24.36 | 24.32 | qfq | 7,003,110 | 170,428,184 | 0.74% |
| 2023-09-27 | 24.13 | 24.63 | 24.00 | 24.18 | 24.14 | qfq | 8,006,338 | 194,559,093 | 0.21% |
| 2023-09-26 | 24.48 | 24.49 | 24.08 | 24.13 | 24.09 | qfq | 7,665,039 | 185,740,667 | -1.43% |
| 2023-09-25 | 24.96 | 24.98 | 24.38 | 24.48 | 24.44 | qfq | 8,913,114 | 218,538,179 | -1.92% |
| 2023-09-22 | 24.52 | 24.98 | 24.33 | 24.96 | 24.92 | qfq | 8,732,641 | 215,822,766 | 1.79% |
| 2023-09-21 | 24.53 | 24.85 | 24.44 | 24.52 | 24.48 | qfq | 7,247,540 | 178,371,613 | -0.16% |
| 2023-09-20 | 24.97 | 25.15 | 24.56 | 24.56 | 24.52 | qfq | 6,143,208 | 152,295,648 | -1.56% |
| 2023-09-19 | 25.62 | 25.62 | 24.69 | 24.95 | 24.91 | qfq | 9,363,237 | 233,845,497 | -1.11% |
| 2023-09-18 | 25.22 | 25.56 | 25.10 | 25.23 | 25.19 | qfq | 7,285,027 | 184,390,871 | -0.51% |
| 2023-09-15 | 25.20 | 26.00 | 24.90 | 25.36 | 25.32 | qfq | 12,954,861 | 329,475,648 | 0.96% |
| 2023-09-14 | 25.38 | 25.49 | 25.00 | 25.12 | 25.08 | qfq | 7,094,226 | 178,544,551 | -1.06% |
| 2023-09-13 | 25.63 | 25.75 | 25.20 | 25.39 | 25.35 | qfq | 8,413,430 | 213,963,054 | -1.36% |
| 2023-09-12 | 25.90 | 25.94 | 25.64 | 25.74 | 25.70 | qfq | 7,023,609 | 181,030,566 | -0.27% |
| 2023-09-11 | 25.69 | 25.94 | 25.59 | 25.81 | 25.77 | qfq | 9,172,678 | 236,628,282 | 0.31% |
| 2023-09-08 | 25.46 | 25.85 | 25.26 | 25.73 | 25.69 | qfq | 8,711,791 | 223,952,861 | 0.86% |
| 2023-09-07 | 26.09 | 26.16 | 25.51 | 25.51 | 25.47 | qfq | 14,932,773 | 384,875,649 | -2.89% |
| 2023-09-06 | 25.62 | 26.36 | 25.53 | 26.27 | 26.23 | qfq | 22,705,346 | 591,523,655 | 2.06% |
| 2023-09-05 | 25.73 | 26.05 | 25.61 | 25.74 | 25.70 | qfq | 13,616,180 | 351,630,407 | 0.00% |
| 2023-09-04 | 25.36 | 25.75 | 25.21 | 25.74 | 25.70 | qfq | 11,762,427 | 299,834,040 | 1.66% |
| 2023-09-01 | 25.34 | 25.68 | 25.13 | 25.32 | 25.28 | qfq | 9,487,868 | 240,337,453 | -0.12% |
| 2023-08-31 | 25.20 | 25.68 | 25.00 | 25.35 | 25.31 | qfq | 14,370,241 | 364,504,387 | 0.00% |
| 2023-08-30 | 25.56 | 26.06 | 25.22 | 25.35 | 25.31 | qfq | 24,900,123 | 637,064,411 | 0.68% |
| 2023-08-29 | 24.46 | 25.27 | 24.38 | 25.18 | 25.14 | qfq | 19,543,160 | 486,651,383 | 3.71% |
| 2023-08-28 | 25.15 | 25.28 | 24.18 | 24.28 | 24.24 | qfq | 19,209,815 | 474,184,628 | 1.59% |
| 2023-08-25 | 24.21 | 24.26 | 23.74 | 23.90 | 23.86 | qfq | 11,096,364 | 266,360,564 | -1.93% |
| 2023-08-24 | 24.29 | 24.65 | 23.92 | 24.37 | 24.33 | qfq | 14,765,691 | 359,737,086 | 1.12% |
| 2023-08-23 | 24.85 | 24.85 | 24.08 | 24.10 | 24.06 | qfq | 12,725,707 | 310,262,710 | -3.33% |
| 2023-08-22 | 25.30 | 25.42 | 24.15 | 24.93 | 24.89 | qfq | 26,997,747 | 665,016,520 | -0.80% |
| 2023-08-21 | 25.50 | 25.78 | 25.11 | 25.13 | 25.09 | qfq | 13,011,522 | 330,891,174 | -1.76% |
| 2023-08-18 | 26.62 | 26.78 | 25.57 | 25.58 | 25.54 | qfq | 15,906,889 | 414,793,275 | -3.87% |
| 2023-08-17 | 26.44 | 26.73 | 26.17 | 26.61 | 26.57 | qfq | 10,814,388 | 286,618,855 | 0.64% |
| 2023-08-16 | 27.01 | 27.25 | 26.40 | 26.44 | 26.40 | qfq | 17,243,061 | 460,569,808 | -2.36% |
| 2023-08-15 | 28.19 | 28.22 | 26.96 | 27.08 | 27.04 | qfq | 19,245,055 | 526,468,579 | -3.94% |
| 2023-08-14 | 29.20 | 29.31 | 28.01 | 28.19 | 28.14 | qfq | 16,955,588 | 483,309,756 | -3.82% |
| 2023-08-11 | 29.73 | 29.78 | 29.30 | 29.31 | 29.26 | qfq | 7,642,200 | 225,177,114 | -1.45% |
| 2023-08-10 | 29.78 | 29.92 | 29.64 | 29.74 | 29.69 | qfq | 5,507,202 | 163,784,028 | 0.24% |
| 2023-08-09 | 29.61 | 29.81 | 29.48 | 29.67 | 29.62 | qfq | 6,224,628 | 184,576,273 | 0.07% |
| 2023-08-08 | 29.74 | 29.90 | 29.55 | 29.65 | 29.60 | qfq | 8,754,046 | 259,671,491 | -0.24% |
| 2023-08-07 | 29.92 | 30.08 | 29.67 | 29.72 | 29.67 | qfq | 11,597,195 | 345,596,265 | -1.26% |
| 2023-08-04 | 30.49 | 30.75 | 29.91 | 30.10 | 30.05 | qfq | 18,598,507 | 562,471,241 | -1.15% |
| 2023-08-03 | 30.29 | 30.56 | 30.07 | 30.45 | 30.40 | qfq | 8,070,300 | 244,707,125 | 0.33% |
| 2023-08-02 | 30.49 | 30.69 | 30.26 | 30.35 | 30.30 | qfq | 8,592,552 | 261,604,523 | -0.85% |
| 2023-08-01 | 30.63 | 30.93 | 30.40 | 30.61 | 30.56 | qfq | 11,999,700 | 367,951,201 | -0.07% |
| 2023-07-31 | 30.27 | 30.95 | 30.17 | 30.63 | 30.58 | qfq | 15,174,728 | 465,095,053 | 1.19% |
| 2023-07-28 | 29.82 | 30.36 | 29.63 | 30.27 | 30.22 | qfq | 11,197,599 | 336,811,091 | 1.24% |
| 2023-07-27 | 30.18 | 30.30 | 29.82 | 29.90 | 29.85 | qfq | 6,920,980 | 207,715,823 | -0.80% |
| 2023-07-26 | 30.38 | 30.38 | 30.00 | 30.14 | 30.09 | qfq | 6,884,540 | 207,624,642 | -0.53% |
| 2023-07-25 | 29.91 | 30.38 | 29.81 | 30.30 | 30.25 | qfq | 10,254,416 | 308,898,421 | 2.30% |
| 2023-07-24 | 29.80 | 30.07 | 29.48 | 29.62 | 29.57 | qfq | 9,114,635 | 270,619,319 | -0.97% |
| 2023-07-21 | 30.22 | 30.62 | 29.87 | 29.91 | 29.86 | qfq | 10,762,692 | 323,661,432 | -0.96% |
| 2023-07-20 | 30.69 | 30.87 | 30.07 | 30.20 | 30.15 | qfq | 9,012,365 | 274,161,292 | -1.60% |
| 2023-07-19 | 30.77 | 31.13 | 30.40 | 30.69 | 30.64 | qfq | 8,989,293 | 275,478,906 | -0.58% |
| 2023-07-18 | 30.78 | 31.50 | 30.75 | 30.87 | 30.82 | qfq | 15,369,701 | 478,869,459 | 0.55% |
| 2023-07-17 | 30.30 | 30.86 | 29.69 | 30.70 | 30.65 | qfq | 17,387,960 | 526,708,410 | -1.63% |