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
烽火通信600498.SH
最近收盘价39.602026-07-17
最近交易日2026-07-17
成交量（股）77,739,240
成交额（元）3,179,952,073
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-03 | 2026-07-10 | cash_dividend | 0.097 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-20 | cash_dividend | 0.179 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-05 | 2024-07-12 | cash_dividend | 0.128 | — | — | — | 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 | 44.00 | 44.10 | 39.60 | 39.60 | 39.60 | qfq | 77,739,240 | 3,179,952,073 | -10.00% |
| 2026-07-16 | 46.15 | 47.63 | 43.51 | 44.00 | 44.00 | qfq | 79,033,100 | 3,573,986,518 | -7.49% |
| 2026-07-15 | 50.97 | 51.60 | 47.50 | 47.56 | 47.56 | qfq | 76,588,391 | 3,788,516,782 | -5.52% |
| 2026-07-14 | 49.85 | 51.51 | 46.70 | 50.34 | 50.34 | qfq | 111,543,869 | 5,461,585,437 | -1.64% |
| 2026-07-13 | 56.10 | 56.10 | 51.18 | 51.18 | 51.18 | qfq | 73,614,569 | 3,889,092,382 | -10.01% |
| 2026-07-10 | 57.05 | 61.27 | 56.27 | 56.87 | 56.87 | qfq | 156,292,325 | 9,105,364,980 | -0.05% |
| 2026-07-09 | 55.00 | 56.90 | 52.45 | 56.90 | 56.80 | qfq | 99,171,254 | 5,463,122,051 | 4.96% |
| 2026-07-08 | 57.84 | 58.19 | 53.80 | 54.21 | 54.12 | qfq | 67,666,974 | 3,771,355,629 | -4.78% |
| 2026-07-07 | 58.00 | 59.10 | 56.03 | 56.93 | 56.83 | qfq | 63,331,823 | 3,640,140,305 | -1.81% |
| 2026-07-06 | 62.88 | 63.10 | 56.86 | 57.98 | 57.88 | qfq | 84,507,802 | 5,014,349,645 | -6.35% |
| 2026-07-03 | 62.82 | 64.68 | 61.89 | 61.91 | 61.80 | qfq | 67,693,664 | 4,282,864,645 | -2.84% |
| 2026-07-02 | 65.75 | 67.55 | 63.15 | 63.72 | 63.61 | qfq | 78,990,590 | 5,166,256,850 | -8.12% |
| 2026-07-01 | 73.82 | 73.96 | 68.00 | 69.35 | 69.23 | qfq | 94,328,788 | 6,667,703,353 | -5.77% |
| 2026-06-30 | 73.80 | 74.05 | 70.20 | 73.60 | 73.47 | qfq | 85,740,040 | 6,226,792,649 | 2.12% |
| 2026-06-29 | 75.00 | 76.15 | 69.96 | 72.07 | 71.95 | qfq | 126,623,952 | 9,190,098,244 | -5.44% |
| 2026-06-26 | 83.90 | 83.98 | 76.22 | 76.22 | 76.09 | qfq | 117,931,503 | 9,209,586,719 | -10.00% |
| 2026-06-25 | 85.00 | 87.40 | 81.69 | 84.69 | 84.55 | qfq | 103,543,280 | 8,781,759,685 | 2.95% |
| 2026-06-24 | 81.00 | 84.71 | 79.15 | 82.26 | 82.12 | qfq | 116,633,369 | 9,534,608,432 | -0.59% |
| 2026-06-23 | 82.93 | 87.58 | 81.50 | 82.75 | 82.61 | qfq | 135,530,235 | 11,425,398,280 | 0.23% |
| 2026-06-22 | 79.00 | 82.84 | 77.33 | 82.56 | 82.42 | qfq | 143,705,236 | 11,489,493,205 | 9.63% |
| 2026-06-18 | 76.56 | 78.00 | 74.14 | 75.31 | 75.18 | qfq | 119,949,435 | 9,113,032,685 | -1.79% |
| 2026-06-17 | 73.00 | 79.70 | 72.80 | 76.68 | 76.55 | qfq | 153,901,159 | 11,814,718,776 | 3.62% |
| 2026-06-16 | 68.42 | 74.46 | 67.00 | 74.00 | 73.87 | qfq | 161,530,075 | 11,432,631,693 | 9.10% |
| 2026-06-15 | 64.38 | 68.50 | 62.01 | 67.83 | 67.71 | qfq | 162,784,904 | 10,775,364,719 | 7.44% |
| 2026-06-12 | 62.50 | 66.82 | 60.50 | 63.13 | 63.02 | qfq | 217,342,217 | 13,867,755,370 | 3.51% |
| 2026-06-11 | 55.70 | 61.27 | 55.70 | 60.99 | 60.89 | qfq | 236,394,312 | 14,259,491,022 | 9.50% |
| 2026-06-10 | 58.00 | 58.70 | 54.35 | 55.70 | 55.61 | qfq | 117,617,397 | 6,589,041,022 | -5.35% |
| 2026-06-09 | 56.00 | 59.45 | 55.48 | 58.85 | 58.75 | qfq | 151,270,672 | 8,686,394,835 | 7.98% |
| 2026-06-08 | 53.70 | 58.08 | 52.18 | 54.50 | 54.41 | qfq | 160,529,024 | 8,812,871,639 | -3.51% |
| 2026-06-05 | 52.00 | 58.03 | 52.00 | 56.48 | 56.38 | qfq | 207,432,610 | 11,832,816,146 | 7.07% |
| 2026-06-04 | 51.10 | 53.99 | 50.98 | 52.75 | 52.66 | qfq | 98,794,905 | 5,229,302,999 | 1.40% |
| 2026-06-03 | 49.98 | 53.48 | 49.98 | 52.02 | 51.93 | qfq | 115,656,432 | 6,029,183,562 | 5.09% |
| 2026-06-02 | 47.30 | 50.41 | 46.09 | 49.50 | 49.42 | qfq | 82,960,572 | 4,041,536,924 | 4.10% |
| 2026-06-01 | 50.90 | 50.96 | 47.54 | 47.55 | 47.47 | qfq | 69,042,871 | 3,386,889,951 | -8.36% |
| 2026-05-29 | 51.00 | 52.50 | 47.90 | 51.89 | 51.80 | qfq | 99,779,355 | 5,015,633,475 | 2.25% |
| 2026-05-28 | 50.00 | 51.09 | 48.20 | 50.75 | 50.66 | qfq | 73,773,587 | 3,658,518,100 | 1.00% |
| 2026-05-27 | 52.00 | 53.20 | 49.82 | 50.25 | 50.16 | qfq | 65,294,952 | 3,363,083,420 | -3.37% |
| 2026-05-26 | 54.50 | 54.50 | 50.90 | 52.00 | 51.91 | qfq | 73,729,842 | 3,850,421,498 | -5.32% |
| 2026-05-25 | 55.78 | 55.78 | 53.32 | 54.92 | 54.83 | qfq | 77,723,494 | 4,202,166,412 | -0.42% |
| 2026-05-22 | 54.50 | 56.16 | 54.10 | 55.15 | 55.06 | qfq | 74,833,855 | 4,115,871,740 | 2.05% |
| 2026-05-21 | 58.49 | 58.90 | 53.80 | 54.04 | 53.95 | qfq | 100,546,253 | 5,648,013,368 | -7.59% |
| 2026-05-20 | 56.60 | 60.98 | 56.07 | 58.48 | 58.38 | qfq | 120,590,898 | 7,104,596,557 | 3.30% |
| 2026-05-19 | 55.70 | 56.93 | 53.38 | 56.61 | 56.51 | qfq | 88,015,301 | 4,875,309,946 | 0.78% |
| 2026-05-18 | 54.94 | 57.88 | 54.84 | 56.17 | 56.07 | qfq | 90,264,541 | 5,095,008,603 | 3.46% |
| 2026-05-15 | 59.16 | 59.88 | 53.59 | 54.29 | 54.20 | qfq | 133,725,780 | 7,428,380,175 | -8.25% |
| 2026-05-14 | 60.81 | 62.99 | 59.17 | 59.17 | 59.07 | qfq | 124,974,760 | 7,612,095,135 | -2.71% |
| 2026-05-13 | 58.96 | 61.68 | 58.52 | 60.82 | 60.72 | qfq | 131,874,068 | 7,963,268,159 | 3.07% |
| 2026-05-12 | 58.61 | 60.23 | 57.86 | 59.01 | 58.91 | qfq | 131,140,132 | 7,733,368,586 | 0.68% |
| 2026-05-11 | 60.00 | 60.00 | 55.60 | 58.61 | 58.51 | qfq | 179,435,520 | 10,355,178,161 | 2.82% |
| 2026-05-08 | 51.00 | 57.00 | 51.00 | 57.00 | 56.90 | qfq | 139,884,114 | 7,638,836,414 | 10.00% |
| 2026-05-07 | 49.81 | 51.87 | 48.08 | 51.82 | 51.73 | qfq | 126,357,960 | 6,355,537,641 | 6.65% |
| 2026-05-06 | 47.40 | 49.85 | 47.40 | 48.59 | 48.51 | qfq | 113,586,142 | 5,562,117,724 | 4.09% |
| 2026-04-30 | 49.20 | 49.97 | 46.35 | 46.68 | 46.60 | qfq | 152,136,358 | 7,186,418,415 | -9.36% |
| 2026-04-29 | 51.31 | 52.60 | 50.97 | 51.50 | 51.41 | qfq | 76,394,487 | 3,943,705,827 | -1.53% |
| 2026-04-28 | 51.15 | 53.96 | 49.01 | 52.30 | 52.21 | qfq | 121,761,445 | 6,297,953,239 | 1.36% |
| 2026-04-27 | 51.05 | 53.98 | 51.05 | 51.60 | 51.51 | qfq | 130,761,815 | 6,861,251,666 | -1.26% |
| 2026-04-24 | 54.45 | 55.47 | 51.26 | 52.26 | 52.17 | qfq | 99,505,778 | 5,247,963,288 | -5.00% |
| 2026-04-23 | 56.00 | 57.35 | 53.86 | 55.01 | 54.92 | qfq | 119,710,969 | 6,618,448,259 | -2.22% |
| 2026-04-22 | 53.16 | 56.87 | 53.15 | 56.26 | 56.16 | qfq | 126,757,669 | 7,052,982,585 | 6.05% |
| 2026-04-21 | 52.05 | 53.41 | 51.83 | 53.05 | 52.96 | qfq | 93,437,854 | 4,922,071,409 | 0.15% |
| 2026-04-20 | 50.60 | 53.88 | 50.59 | 52.97 | 52.88 | qfq | 132,337,087 | 6,929,799,840 | 7.51% |
| 2026-04-17 | 48.20 | 49.97 | 48.11 | 49.27 | 49.19 | qfq | 69,379,532 | 3,420,671,524 | 1.32% |
| 2026-04-16 | 48.00 | 49.00 | 47.32 | 48.63 | 48.55 | qfq | 77,508,177 | 3,740,885,839 | 0.31% |
| 2026-04-15 | 50.70 | 51.26 | 47.60 | 48.48 | 48.40 | qfq | 88,107,259 | 4,376,552,168 | -4.53% |
| 2026-04-14 | 50.55 | 50.90 | 49.28 | 50.78 | 50.69 | qfq | 87,350,674 | 4,382,756,896 | 1.22% |
| 2026-04-13 | 51.30 | 51.70 | 48.75 | 50.17 | 50.08 | qfq | 103,570,762 | 5,204,454,198 | -4.26% |
| 2026-04-10 | 54.80 | 54.80 | 51.70 | 52.40 | 52.31 | qfq | 129,617,627 | 6,849,001,337 | -4.64% |
| 2026-04-09 | 51.20 | 54.98 | 49.70 | 54.95 | 54.86 | qfq | 141,458,064 | 7,372,283,477 | 7.22% |
| 2026-04-08 | 50.10 | 51.27 | 49.41 | 51.25 | 51.16 | qfq | 122,412,332 | 6,182,574,166 | 5.00% |
| 2026-04-07 | 48.99 | 50.97 | 48.25 | 48.81 | 48.73 | qfq | 84,434,893 | 4,168,890,882 | -0.71% |
| 2026-04-03 | 48.81 | 50.80 | 48.63 | 49.16 | 49.08 | qfq | 116,334,543 | 5,792,483,641 | 2.80% |
| 2026-04-02 | 48.19 | 50.50 | 47.53 | 47.82 | 47.74 | qfq | 96,329,925 | 4,720,234,273 | -2.13% |
| 2026-04-01 | 52.33 | 52.38 | 48.00 | 48.86 | 48.78 | qfq | 113,773,085 | 5,591,067,320 | -3.21% |
| 2026-03-31 | 47.60 | 52.41 | 46.50 | 50.48 | 50.39 | qfq | 149,775,125 | 7,431,330,104 | 3.44% |
| 2026-03-30 | 44.99 | 49.80 | 44.90 | 48.80 | 48.72 | qfq | 107,664,335 | 5,142,880,685 | 6.13% |
| 2026-03-27 | 44.39 | 46.94 | 43.40 | 45.98 | 45.90 | qfq | 76,747,281 | 3,472,328,515 | 1.23% |
| 2026-03-26 | 46.96 | 47.75 | 45.14 | 45.42 | 45.34 | qfq | 84,048,578 | 3,894,556,146 | -3.26% |
| 2026-03-25 | 45.90 | 48.05 | 45.78 | 46.95 | 46.87 | qfq | 117,129,257 | 5,502,134,427 | 6.70% |
| 2026-03-24 | 42.98 | 44.39 | 41.80 | 44.00 | 43.92 | qfq | 93,806,054 | 4,043,761,692 | 4.86% |
| 2026-03-23 | 44.00 | 44.20 | 41.58 | 41.96 | 41.89 | qfq | 73,937,626 | 3,165,005,066 | -5.20% |
| 2026-03-20 | 46.98 | 47.40 | 44.11 | 44.26 | 44.18 | qfq | 80,515,610 | 3,696,040,126 | -3.66% |
| 2026-03-19 | 46.10 | 47.05 | 45.64 | 45.94 | 45.86 | qfq | 63,027,011 | 2,913,000,973 | -3.59% |
| 2026-03-18 | 47.75 | 47.99 | 46.30 | 47.65 | 47.57 | qfq | 88,309,284 | 4,165,777,740 | 1.88% |
| 2026-03-17 | 51.33 | 51.50 | 46.55 | 46.77 | 46.69 | qfq | 91,914,229 | 4,424,281,284 | -8.49% |
| 2026-03-16 | 52.83 | 53.30 | 50.19 | 51.11 | 51.02 | qfq | 64,204,269 | 3,289,823,446 | -2.39% |
| 2026-03-13 | 55.00 | 56.12 | 52.21 | 52.36 | 52.27 | qfq | 81,992,660 | 4,417,210,594 | -5.66% |
| 2026-03-12 | 57.02 | 59.59 | 55.00 | 55.50 | 55.41 | qfq | 103,514,093 | 5,904,605,029 | -2.68% |
| 2026-03-11 | 58.60 | 61.78 | 56.66 | 57.03 | 56.93 | qfq | 183,744,064 | 10,867,585,995 | -0.30% |
| 2026-03-10 | 53.00 | 57.20 | 52.71 | 57.20 | 57.10 | qfq | 144,011,656 | 8,010,268,053 | 10.00% |
| 2026-03-09 | 50.86 | 52.20 | 47.60 | 52.00 | 51.91 | qfq | 124,158,461 | 6,161,074,456 | -1.44% |
| 2026-03-06 | 55.50 | 56.13 | 52.40 | 52.76 | 52.67 | qfq | 137,240,804 | 7,353,053,598 | -7.06% |
| 2026-03-05 | 59.00 | 59.61 | 55.00 | 56.77 | 56.67 | qfq | 140,138,675 | 7,978,702,369 | -2.86% |
| 2026-03-04 | 54.00 | 58.93 | 54.00 | 58.44 | 58.34 | qfq | 159,023,044 | 9,080,670,367 | 4.12% |
| 2026-03-03 | 58.41 | 60.21 | 55.00 | 56.13 | 56.03 | qfq | 243,516,825 | 13,990,422,735 | -1.02% |
| 2026-03-02 | 55.00 | 56.71 | 54.59 | 56.71 | 56.61 | qfq | 35,454,084 | 1,983,503,467 | 10.01% |
| 2026-02-27 | 45.55 | 51.55 | 45.55 | 51.55 | 51.46 | qfq | 157,100,456 | 7,671,116,288 | 10.01% |
| 2026-02-26 | 43.09 | 46.86 | 43.00 | 46.86 | 46.78 | qfq | 178,835,380 | 8,178,649,243 | 10.00% |
| 2026-02-25 | 43.80 | 44.28 | 42.24 | 42.60 | 42.53 | qfq | 95,145,270 | 4,075,529,397 | -3.27% |
| 2026-02-24 | 43.35 | 45.52 | 43.34 | 44.04 | 43.96 | qfq | 103,839,744 | 4,605,242,024 | 5.76% |
| 2026-02-13 | 43.01 | 44.29 | 41.53 | 41.64 | 41.57 | qfq | 84,615,442 | 3,598,833,117 | -3.99% |
| 2026-02-12 | 41.65 | 44.23 | 40.88 | 43.37 | 43.30 | qfq | 107,263,113 | 4,599,723,010 | 4.20% |
| 2026-02-11 | 42.56 | 45.43 | 41.47 | 41.62 | 41.55 | qfq | 111,615,525 | 4,803,573,822 | -5.11% |
| 2026-02-10 | 42.83 | 45.36 | 42.72 | 43.86 | 43.79 | qfq | 123,113,466 | 5,429,580,213 | 2.38% |
| 2026-02-09 | 42.50 | 43.33 | 40.77 | 42.84 | 42.77 | qfq | 133,934,306 | 5,665,315,024 | 3.85% |
| 2026-02-06 | 38.60 | 42.98 | 38.50 | 41.25 | 41.18 | qfq | 177,270,405 | 7,414,935,978 | 5.58% |
| 2026-02-05 | 39.90 | 40.73 | 38.40 | 39.07 | 39.00 | qfq | 80,834,448 | 3,184,300,508 | -4.31% |
| 2026-02-04 | 41.51 | 42.48 | 39.90 | 40.83 | 40.76 | qfq | 110,440,285 | 4,506,541,124 | -3.66% |
| 2026-02-03 | 40.16 | 42.38 | 39.80 | 42.38 | 42.31 | qfq | 126,550,380 | 5,214,585,725 | 7.62% |
| 2026-02-02 | 40.60 | 42.28 | 39.25 | 39.38 | 39.31 | qfq | 116,870,111 | 4,764,374,706 | -0.56% |
| 2026-01-30 | 39.04 | 40.72 | 37.59 | 39.60 | 39.53 | qfq | 102,553,128 | 4,007,064,058 | 0.00% |
| 2026-01-29 | 39.67 | 41.25 | 39.47 | 39.60 | 39.53 | qfq | 99,749,923 | 4,020,929,833 | -1.96% |
| 2026-01-28 | 41.70 | 42.00 | 39.01 | 40.39 | 40.32 | qfq | 135,795,184 | 5,477,757,994 | 1.28% |
| 2026-01-27 | 39.92 | 41.56 | 38.90 | 39.88 | 39.81 | qfq | 97,315,335 | 3,870,509,034 | -0.72% |
| 2026-01-26 | 42.00 | 42.86 | 39.51 | 40.17 | 40.10 | qfq | 162,319,961 | 6,668,851,365 | -3.95% |
| 2026-01-23 | 38.70 | 41.82 | 38.70 | 41.82 | 41.75 | qfq | 114,289,727 | 4,645,898,622 | 9.99% |
| 2026-01-22 | 36.70 | 38.32 | 36.16 | 38.02 | 37.96 | qfq | 130,410,828 | 4,881,779,928 | 3.91% |
| 2026-01-21 | 37.11 | 37.99 | 36.38 | 36.59 | 36.53 | qfq | 95,755,840 | 3,542,167,621 | -1.29% |
| 2026-01-20 | 40.00 | 40.60 | 36.38 | 37.07 | 37.01 | qfq | 155,652,645 | 5,877,577,349 | -5.70% |
| 2026-01-19 | 39.09 | 40.71 | 38.28 | 39.31 | 39.24 | qfq | 163,126,390 | 6,461,162,785 | 0.74% |
| 2026-01-16 | 38.76 | 41.02 | 38.76 | 39.02 | 38.95 | qfq | 256,671,025 | 10,184,002,721 | -9.40% |
| 2026-01-15 | 43.07 | 43.07 | 43.07 | 43.07 | 43.00 | qfq | 24,984,000 | 1,076,060,880 | -10.01% |
| 2026-01-14 | 45.88 | 48.75 | 40.42 | 47.86 | 47.78 | qfq | 361,682,824 | 16,678,136,494 | 7.99% |
| 2026-01-13 | 47.10 | 47.10 | 39.62 | 44.32 | 44.24 | qfq | 307,959,559 | 13,915,552,522 | 3.50% |
| 2026-01-12 | 42.30 | 42.82 | 42.28 | 42.82 | 42.75 | qfq | 48,205,065 | 2,059,356,228 | 9.99% |
| 2026-01-09 | 38.50 | 40.45 | 37.07 | 38.93 | 38.86 | qfq | 217,589,359 | 8,414,941,772 | 3.81% |
| 2026-01-08 | 35.97 | 38.34 | 35.24 | 37.50 | 37.44 | qfq | 207,773,248 | 7,691,697,898 | 2.18% |
| 2026-01-07 | 34.68 | 38.36 | 34.01 | 36.70 | 36.64 | qfq | 240,331,182 | 8,754,787,185 | 4.02% |
| 2026-01-06 | 35.98 | 36.87 | 33.48 | 35.28 | 35.22 | qfq | 277,851,812 | 9,750,382,237 | -0.03% |
| 2026-01-05 | 33.81 | 35.29 | 32.58 | 35.29 | 35.23 | qfq | 134,636,077 | 4,592,856,938 | 10.01% |
| 2025-12-31 | 29.89 | 32.08 | 29.89 | 32.08 | 32.03 | qfq | 134,397,498 | 4,272,374,543 | 10.01% |
| 2025-12-30 | 30.09 | 31.15 | 28.89 | 29.16 | 29.11 | qfq | 140,790,124 | 4,188,956,068 | -4.30% |
| 2025-12-29 | 30.50 | 31.74 | 30.08 | 30.47 | 30.42 | qfq | 158,719,590 | 4,868,277,706 | 3.46% |
| 2025-12-26 | 27.70 | 30.36 | 27.60 | 29.45 | 29.40 | qfq | 178,725,051 | 5,192,989,113 | 5.67% |
| 2025-12-25 | 27.50 | 28.52 | 27.45 | 27.87 | 27.82 | qfq | 92,094,630 | 2,582,082,116 | 0.43% |
| 2025-12-24 | 27.01 | 27.81 | 26.73 | 27.75 | 27.70 | qfq | 72,512,776 | 1,990,593,934 | 1.28% |
| 2025-12-23 | 28.31 | 28.58 | 27.02 | 27.40 | 27.35 | qfq | 104,051,464 | 2,880,081,433 | -4.03% |
| 2025-12-22 | 27.83 | 29.33 | 27.60 | 28.55 | 28.50 | qfq | 147,453,330 | 4,230,730,650 | 3.52% |
| 2025-12-19 | 26.58 | 28.49 | 26.10 | 27.58 | 27.53 | qfq | 147,819,791 | 4,027,003,420 | 4.83% |
| 2025-12-18 | 27.00 | 27.18 | 26.21 | 26.31 | 26.27 | qfq | 105,291,903 | 2,810,347,234 | -1.46% |
| 2025-12-17 | 25.60 | 26.80 | 25.48 | 26.70 | 26.65 | qfq | 113,491,448 | 2,970,648,711 | 5.49% |
| 2025-12-16 | 26.20 | 26.39 | 25.08 | 25.31 | 25.27 | qfq | 85,607,099 | 2,190,079,006 | -5.45% |
| 2025-12-15 | 26.04 | 27.27 | 25.67 | 26.77 | 26.72 | qfq | 125,844,265 | 3,325,253,568 | 1.10% |
| 2025-12-12 | 25.28 | 26.90 | 25.01 | 26.48 | 26.43 | qfq | 143,166,216 | 3,735,791,120 | 4.25% |
| 2025-12-11 | 25.08 | 25.82 | 24.58 | 25.40 | 25.36 | qfq | 120,207,014 | 3,038,477,040 | 2.09% |
| 2025-12-10 | 24.50 | 25.08 | 24.11 | 24.88 | 24.84 | qfq | 64,610,065 | 1,591,096,781 | 1.02% |
| 2025-12-09 | 24.80 | 24.99 | 24.31 | 24.63 | 24.59 | qfq | 81,976,085 | 2,026,821,998 | -0.89% |
| 2025-12-08 | 23.29 | 25.26 | 23.27 | 24.85 | 24.81 | qfq | 133,601,095 | 3,305,505,214 | 8.18% |
| 2025-12-05 | 22.51 | 23.06 | 22.35 | 22.97 | 22.93 | qfq | 41,872,483 | 957,556,122 | 1.95% |
| 2025-12-04 | 22.67 | 22.67 | 22.20 | 22.53 | 22.49 | qfq | 30,582,382 | 686,495,724 | -0.84% |
| 2025-12-03 | 23.10 | 23.30 | 22.70 | 22.72 | 22.68 | qfq | 31,449,284 | 720,980,265 | -0.87% |
| 2025-12-02 | 23.35 | 23.74 | 22.86 | 22.92 | 22.88 | qfq | 53,325,565 | 1,227,940,668 | -3.45% |
| 2025-12-01 | 22.99 | 23.85 | 22.91 | 23.74 | 23.70 | qfq | 55,807,564 | 1,314,345,000 | 3.85% |
| 2025-11-28 | 22.84 | 22.99 | 22.67 | 22.86 | 22.82 | qfq | 20,242,244 | 462,534,450 | -0.26% |
| 2025-11-27 | 23.05 | 23.39 | 22.90 | 22.92 | 22.88 | qfq | 42,034,992 | 973,590,743 | -1.63% |
| 2025-11-26 | 22.83 | 24.10 | 22.64 | 23.30 | 23.26 | qfq | 57,445,506 | 1,339,891,223 | 2.06% |
| 2025-11-25 | 22.20 | 23.03 | 22.16 | 22.83 | 22.79 | qfq | 37,339,739 | 851,077,947 | 3.35% |
| 2025-11-24 | 21.82 | 22.18 | 21.67 | 22.09 | 22.05 | qfq | 21,083,376 | 462,642,539 | 2.22% |
| 2025-11-21 | 21.95 | 22.19 | 21.58 | 21.61 | 21.57 | qfq | 29,093,398 | 635,474,650 | -4.30% |
| 2025-11-20 | 22.93 | 23.05 | 22.55 | 22.58 | 22.54 | qfq | 16,862,978 | 382,792,643 | -0.88% |
| 2025-11-19 | 23.01 | 23.14 | 22.52 | 22.78 | 22.74 | qfq | 22,080,630 | 502,557,026 | -1.21% |
| 2025-11-18 | 23.08 | 23.27 | 22.88 | 23.06 | 23.02 | qfq | 16,884,460 | 389,698,963 | -0.26% |
| 2025-11-17 | 23.01 | 23.26 | 22.88 | 23.12 | 23.08 | qfq | 19,280,304 | 444,628,442 | 0.00% |
| 2025-11-14 | 23.40 | 23.45 | 23.12 | 23.12 | 23.08 | qfq | 18,443,808 | 429,036,687 | -1.62% |
| 2025-11-13 | 23.32 | 23.52 | 23.11 | 23.50 | 23.46 | qfq | 18,825,440 | 439,370,004 | 0.43% |
| 2025-11-12 | 23.71 | 23.78 | 23.28 | 23.40 | 23.36 | qfq | 20,557,140 | 482,440,804 | -1.80% |
| 2025-11-11 | 24.14 | 24.28 | 23.73 | 23.83 | 23.79 | qfq | 21,554,727 | 515,943,414 | -1.24% |
| 2025-11-10 | 24.33 | 24.61 | 23.91 | 24.13 | 24.09 | qfq | 28,209,055 | 681,898,227 | -0.82% |
| 2025-11-07 | 24.10 | 24.44 | 23.92 | 24.33 | 24.29 | qfq | 28,828,123 | 697,637,783 | 0.33% |
| 2025-11-06 | 23.86 | 24.26 | 23.79 | 24.25 | 24.21 | qfq | 34,957,099 | 843,381,470 | 2.06% |
| 2025-11-05 | 23.50 | 23.93 | 23.42 | 23.76 | 23.72 | qfq | 20,393,204 | 483,298,820 | -0.21% |
| 2025-11-04 | 24.28 | 24.28 | 23.60 | 23.81 | 23.77 | qfq | 25,336,929 | 605,255,215 | -1.94% |
| 2025-11-03 | 24.19 | 24.31 | 23.85 | 24.28 | 24.24 | qfq | 28,271,807 | 680,602,290 | -0.12% |
| 2025-10-31 | 25.10 | 25.15 | 24.26 | 24.31 | 24.27 | qfq | 48,300,835 | 1,186,088,112 | -3.11% |
| 2025-10-30 | 26.49 | 26.49 | 25.00 | 25.09 | 25.05 | qfq | 53,841,144 | 1,371,270,453 | -4.42% |
| 2025-10-29 | 26.35 | 26.46 | 25.91 | 26.25 | 26.21 | qfq | 28,555,464 | 747,805,689 | 0.04% |
| 2025-10-28 | 26.13 | 26.52 | 26.08 | 26.24 | 26.20 | qfq | 32,599,618 | 856,829,022 | -0.04% |
| 2025-10-27 | 25.71 | 26.40 | 25.71 | 26.25 | 26.21 | qfq | 41,397,403 | 1,083,390,116 | 2.70% |
| 2025-10-24 | 25.33 | 25.66 | 25.20 | 25.56 | 25.52 | qfq | 34,850,675 | 888,385,223 | 1.83% |
| 2025-10-23 | 25.60 | 25.66 | 24.45 | 25.10 | 25.06 | qfq | 38,330,407 | 950,139,913 | -2.22% |
| 2025-10-22 | 25.96 | 25.99 | 25.57 | 25.67 | 25.63 | qfq | 25,067,902 | 645,757,509 | -1.84% |
| 2025-10-21 | 25.66 | 26.39 | 25.49 | 26.15 | 26.11 | qfq | 38,108,832 | 991,382,246 | 1.24% |
| 2025-10-20 | 25.90 | 26.60 | 25.57 | 25.83 | 25.79 | qfq | 34,863,806 | 906,667,548 | 1.10% |
| 2025-10-17 | 27.15 | 27.29 | 25.51 | 25.55 | 25.51 | qfq | 47,060,719 | 1,235,458,191 | -4.02% |
| 2025-10-16 | 26.38 | 27.15 | 26.04 | 26.62 | 26.57 | qfq | 57,961,436 | 1,546,902,631 | 1.41% |
| 2025-10-15 | 25.35 | 26.88 | 25.29 | 26.25 | 26.21 | qfq | 64,384,704 | 1,689,127,382 | 4.00% |
| 2025-10-14 | 26.90 | 27.18 | 25.09 | 25.24 | 25.20 | qfq | 59,105,775 | 1,534,573,171 | -6.00% |
| 2025-10-13 | 26.00 | 27.19 | 25.90 | 26.85 | 26.80 | qfq | 42,614,206 | 1,130,244,466 | -1.47% |
| 2025-10-10 | 27.51 | 27.95 | 26.83 | 27.25 | 27.20 | qfq | 55,518,622 | 1,516,254,398 | -2.01% |
| 2025-10-09 | 27.49 | 28.50 | 27.49 | 27.81 | 27.76 | qfq | 64,442,373 | 1,802,668,992 | 1.31% |
| 2025-09-30 | 28.59 | 28.71 | 27.33 | 27.45 | 27.40 | qfq | 52,576,135 | 1,459,273,673 | -1.89% |
| 2025-09-29 | 28.00 | 28.29 | 27.49 | 27.98 | 27.93 | qfq | 49,228,039 | 1,371,515,901 | -0.60% |
| 2025-09-26 | 29.14 | 29.68 | 28.13 | 28.15 | 28.10 | qfq | 59,080,547 | 1,696,546,261 | -3.40% |
| 2025-09-25 | 28.40 | 29.83 | 28.27 | 29.14 | 29.09 | qfq | 94,145,250 | 2,739,720,530 | 2.28% |
| 2025-09-24 | 28.09 | 28.80 | 27.71 | 28.49 | 28.44 | qfq | 81,297,036 | 2,300,787,113 | 1.53% |
| 2025-09-23 | 29.75 | 30.00 | 27.20 | 28.06 | 28.01 | qfq | 123,255,642 | 3,480,106,020 | -5.36% |
| 2025-09-22 | 29.80 | 30.85 | 29.00 | 29.65 | 29.60 | qfq | 127,845,376 | 3,811,810,070 | -0.77% |
| 2025-09-19 | 30.47 | 31.48 | 29.61 | 29.88 | 29.83 | qfq | 172,650,323 | 5,241,278,797 | 3.46% |
| 2025-09-18 | 26.25 | 28.88 | 26.17 | 28.88 | 28.83 | qfq | 151,621,783 | 4,283,497,533 | 10.02% |
| 2025-09-17 | 25.48 | 26.60 | 25.30 | 26.25 | 26.21 | qfq | 44,786,532 | 1,171,939,070 | 2.78% |
| 2025-09-16 | 24.95 | 25.88 | 24.86 | 25.54 | 25.50 | qfq | 40,788,668 | 1,040,787,085 | 2.28% |
| 2025-09-15 | 25.40 | 25.47 | 24.91 | 24.97 | 24.93 | qfq | 32,971,445 | 825,009,194 | -2.19% |
| 2025-09-12 | 25.15 | 25.90 | 25.15 | 25.53 | 25.49 | qfq | 38,956,165 | 998,767,122 | 0.51% |
| 2025-09-11 | 24.42 | 25.45 | 24.25 | 25.40 | 25.36 | qfq | 58,060,014 | 1,446,827,883 | 4.61% |
| 2025-09-10 | 24.39 | 24.56 | 24.00 | 24.28 | 24.24 | qfq | 24,421,202 | 594,765,819 | 0.21% |
| 2025-09-09 | 24.38 | 24.56 | 23.98 | 24.23 | 24.19 | qfq | 26,269,324 | 637,244,690 | -0.70% |
| 2025-09-08 | 24.46 | 24.63 | 23.95 | 24.40 | 24.36 | qfq | 36,776,090 | 893,805,060 | -0.57% |
| 2025-09-05 | 24.28 | 24.62 | 23.83 | 24.54 | 24.50 | qfq | 39,366,164 | 955,044,507 | 1.95% |
| 2025-09-04 | 25.83 | 26.05 | 23.53 | 24.07 | 24.03 | qfq | 57,724,768 | 1,423,837,447 | -6.12% |
| 2025-09-03 | 25.62 | 26.22 | 25.41 | 25.64 | 25.60 | qfq | 43,718,451 | 1,126,419,830 | -0.16% |
| 2025-09-02 | 26.99 | 27.25 | 25.40 | 25.68 | 25.64 | qfq | 66,469,927 | 1,731,695,425 | -5.45% |
| 2025-09-01 | 27.52 | 28.04 | 26.85 | 27.16 | 27.11 | qfq | 57,529,420 | 1,567,790,948 | -0.98% |
| 2025-08-29 | 27.80 | 27.89 | 27.20 | 27.43 | 27.38 | qfq | 55,963,035 | 1,539,367,654 | -2.04% |
| 2025-08-28 | 26.38 | 28.20 | 26.36 | 28.00 | 27.95 | qfq | 88,481,451 | 2,441,249,346 | 5.46% |
| 2025-08-27 | 27.06 | 27.63 | 26.38 | 26.55 | 26.50 | qfq | 62,480,295 | 1,698,510,369 | -1.99% |
| 2025-08-26 | 27.75 | 27.93 | 26.98 | 27.09 | 27.04 | qfq | 89,990,992 | 2,464,581,407 | -4.24% |
| 2025-08-25 | 27.51 | 29.22 | 26.97 | 28.29 | 28.24 | qfq | 115,344,624 | 3,240,405,969 | 6.51% |
| 2025-08-22 | 26.06 | 26.97 | 25.86 | 26.56 | 26.51 | qfq | 61,465,007 | 1,624,769,599 | 2.08% |
| 2025-08-21 | 25.81 | 26.83 | 25.81 | 26.02 | 25.98 | qfq | 50,778,011 | 1,330,982,007 | 0.85% |
| 2025-08-20 | 25.68 | 25.93 | 24.90 | 25.80 | 25.76 | qfq | 41,899,718 | 1,065,789,590 | -0.50% |
| 2025-08-19 | 25.35 | 26.35 | 25.26 | 25.93 | 25.89 | qfq | 49,870,129 | 1,281,692,646 | 1.33% |
| 2025-08-18 | 24.93 | 26.02 | 24.90 | 25.59 | 25.55 | qfq | 53,735,269 | 1,379,186,840 | 2.90% |
| 2025-08-15 | 24.69 | 25.25 | 24.69 | 24.87 | 24.83 | qfq | 33,213,810 | 828,440,966 | 0.16% |
| 2025-08-14 | 25.68 | 25.72 | 24.65 | 24.83 | 24.79 | qfq | 48,258,312 | 1,206,133,554 | -2.44% |
| 2025-08-13 | 25.20 | 25.54 | 24.80 | 25.45 | 25.41 | qfq | 71,413,370 | 1,794,489,632 | 0.99% |
| 2025-08-12 | 24.20 | 25.20 | 23.92 | 25.20 | 25.16 | qfq | 69,594,218 | 1,728,258,061 | 4.13% |
| 2025-08-11 | 23.38 | 24.66 | 23.35 | 24.20 | 24.16 | qfq | 69,450,298 | 1,670,580,736 | 4.85% |
| 2025-08-08 | 22.85 | 23.28 | 22.50 | 23.08 | 23.04 | qfq | 47,666,575 | 1,094,294,263 | 0.74% |
| 2025-08-07 | 22.36 | 23.20 | 21.96 | 22.91 | 22.87 | qfq | 58,685,151 | 1,328,368,629 | 2.51% |
| 2025-08-06 | 22.20 | 22.55 | 21.99 | 22.35 | 22.31 | qfq | 23,794,488 | 530,750,802 | 0.54% |
| 2025-08-05 | 22.18 | 22.30 | 21.90 | 22.23 | 22.19 | qfq | 23,852,002 | 527,125,670 | 0.63% |
| 2025-08-04 | 21.98 | 22.38 | 21.81 | 22.09 | 22.05 | qfq | 20,478,799 | 450,407,151 | -0.09% |
| 2025-08-01 | 22.45 | 22.50 | 21.71 | 22.11 | 22.07 | qfq | 41,691,215 | 922,413,693 | -1.56% |
| 2025-07-31 | 21.89 | 22.78 | 21.77 | 22.46 | 22.42 | qfq | 60,512,734 | 1,362,865,575 | 2.74% |
| 2025-07-30 | 22.10 | 22.10 | 21.71 | 21.86 | 21.82 | qfq | 20,262,114 | 442,901,793 | -1.40% |
| 2025-07-29 | 21.78 | 22.19 | 21.52 | 22.17 | 22.13 | qfq | 32,259,760 | 707,496,294 | 1.42% |
| 2025-07-28 | 21.88 | 22.02 | 21.73 | 21.86 | 21.82 | qfq | 20,162,964 | 441,006,320 | 0.74% |
| 2025-07-25 | 21.55 | 21.74 | 21.50 | 21.70 | 21.66 | qfq | 17,341,657 | 374,809,297 | 0.46% |
| 2025-07-24 | 21.50 | 21.65 | 21.42 | 21.60 | 21.56 | qfq | 14,424,172 | 310,563,604 | 0.70% |
| 2025-07-23 | 21.69 | 21.71 | 21.39 | 21.45 | 21.41 | qfq | 19,545,798 | 420,717,716 | -1.61% |
| 2025-07-22 | 21.83 | 22.04 | 21.66 | 21.80 | 21.76 | qfq | 19,408,618 | 423,333,431 | 0.14% |
| 2025-07-21 | 21.74 | 21.86 | 21.55 | 21.77 | 21.73 | qfq | 16,021,536 | 347,503,996 | -0.09% |
| 2025-07-18 | 22.10 | 22.15 | 21.74 | 21.79 | 21.75 | qfq | 19,648,119 | 429,908,909 | -1.09% |
| 2025-07-17 | 21.35 | 22.05 | 21.34 | 22.03 | 21.99 | qfq | 30,962,581 | 674,571,226 | 2.80% |
| 2025-07-16 | 21.59 | 21.82 | 21.34 | 21.43 | 21.39 | qfq | 19,388,757 | 418,288,652 | -0.23% |
| 2025-07-15 | 21.33 | 21.68 | 21.30 | 21.48 | 21.44 | qfq | 21,099,977 | 453,641,994 | 0.70% |
| 2025-07-14 | 21.52 | 21.53 | 21.32 | 21.33 | 21.29 | qfq | 11,645,067 | 249,048,291 | -0.33% |
| 2025-07-11 | 21.37 | 21.49 | 21.19 | 21.40 | 21.36 | qfq | 16,713,000 | 357,195,243 | -0.05% |
| 2025-07-10 | 21.16 | 21.55 | 21.10 | 21.41 | 21.37 | qfq | 25,635,688 | 548,187,418 | 1.23% |
| 2025-07-09 | 21.20 | 21.27 | 21.00 | 21.15 | 21.11 | qfq | 16,627,897 | 351,439,391 | -0.56% |
| 2025-07-08 | 20.40 | 21.30 | 20.33 | 21.27 | 21.23 | qfq | 31,985,022 | 672,443,309 | 4.26% |
| 2025-07-07 | 20.62 | 20.62 | 20.32 | 20.40 | 20.37 | qfq | 8,998,873 | 183,674,378 | -1.02% |
| 2025-07-04 | 20.75 | 20.83 | 20.57 | 20.61 | 20.57 | qfq | 10,882,600 | 225,057,995 | -0.96% |
| 2025-07-03 | 20.54 | 20.98 | 20.53 | 20.81 | 20.77 | qfq | 12,382,317 | 257,354,249 | 1.12% |
| 2025-07-02 | 20.89 | 20.90 | 20.48 | 20.58 | 20.54 | qfq | 13,379,979 | 276,049,688 | -1.44% |
| 2025-07-01 | 21.04 | 21.05 | 20.74 | 20.88 | 20.84 | qfq | 13,929,616 | 290,451,427 | -0.71% |
| 2025-06-30 | 20.65 | 21.22 | 20.65 | 21.03 | 20.99 | qfq | 21,162,041 | 444,768,746 | 1.89% |
| 2025-06-27 | 20.65 | 20.82 | 20.42 | 20.64 | 20.60 | qfq | 15,005,700 | 310,509,402 | 0.39% |
| 2025-06-26 | 20.79 | 20.88 | 20.52 | 20.56 | 20.52 | qfq | 18,024,670 | 373,414,636 | -0.87% |
| 2025-06-25 | 20.46 | 20.80 | 20.42 | 20.74 | 20.70 | qfq | 20,215,900 | 417,090,918 | 1.37% |
| 2025-06-24 | 19.90 | 20.48 | 19.90 | 20.46 | 20.43 | qfq | 19,147,689 | 389,256,600 | 3.02% |
| 2025-06-23 | 19.45 | 19.92 | 19.40 | 19.86 | 19.83 | qfq | 11,876,694 | 234,550,644 | 1.33% |
| 2025-06-20 | 20.01 | 20.19 | 19.56 | 19.60 | 19.57 | qfq | 14,322,986 | 283,388,713 | -3.07% |
| 2025-06-19 | 20.43 | 20.69 | 20.16 | 20.22 | 20.01 | qfq | 15,129,173 | 308,606,487 | -0.79% |
| 2025-06-18 | 20.08 | 20.58 | 19.96 | 20.38 | 20.17 | qfq | 17,294,099 | 350,900,764 | 1.60% |
| 2025-06-17 | 20.38 | 20.39 | 20.03 | 20.06 | 19.85 | qfq | 10,563,882 | 212,438,775 | -1.04% |
| 2025-06-16 | 19.89 | 20.35 | 19.83 | 20.27 | 20.06 | qfq | 13,782,156 | 278,831,300 | 1.65% |
| 2025-06-13 | 20.25 | 20.49 | 19.90 | 19.94 | 19.73 | qfq | 16,387,353 | 328,777,957 | -2.25% |
| 2025-06-12 | 20.33 | 20.65 | 20.21 | 20.40 | 20.18 | qfq | 12,867,120 | 263,468,691 | 0.10% |
| 2025-06-11 | 20.54 | 20.67 | 20.37 | 20.38 | 20.17 | qfq | 13,686,395 | 280,188,238 | -0.78% |
| 2025-06-10 | 21.00 | 21.03 | 20.30 | 20.54 | 20.32 | qfq | 18,038,716 | 371,642,028 | -2.14% |
| 2025-06-09 | 20.90 | 21.15 | 20.85 | 20.99 | 20.77 | qfq | 18,541,962 | 389,316,026 | 1.35% |
| 2025-06-06 | 20.64 | 20.85 | 20.46 | 20.71 | 20.49 | qfq | 16,358,867 | 337,805,344 | 0.24% |
| 2025-06-05 | 20.20 | 20.74 | 20.05 | 20.66 | 20.44 | qfq | 22,266,837 | 455,598,627 | 2.33% |
| 2025-06-04 | 20.20 | 20.35 | 20.01 | 20.19 | 19.98 | qfq | 15,474,919 | 313,247,658 | 1.20% |
| 2025-06-03 | 19.91 | 20.31 | 19.88 | 19.95 | 19.74 | qfq | 14,100,468 | 282,645,515 | -0.65% |
| 2025-05-30 | 20.30 | 20.66 | 19.77 | 20.08 | 19.87 | qfq | 24,255,275 | 488,233,118 | -1.03% |
| 2025-05-29 | 19.95 | 20.33 | 19.95 | 20.29 | 20.08 | qfq | 12,814,146 | 259,404,006 | 1.45% |
| 2025-05-28 | 20.04 | 20.19 | 19.93 | 20.00 | 19.79 | qfq | 9,127,400 | 182,881,908 | -0.10% |
| 2025-05-27 | 20.37 | 20.37 | 19.98 | 20.02 | 19.81 | qfq | 10,958,434 | 220,114,475 | -1.72% |
| 2025-05-26 | 20.14 | 20.56 | 20.14 | 20.37 | 20.16 | qfq | 9,173,425 | 186,616,351 | 0.94% |
| 2025-05-23 | 20.56 | 20.69 | 20.16 | 20.18 | 19.97 | qfq | 14,262,925 | 291,094,201 | -2.04% |
| 2025-05-22 | 20.72 | 20.92 | 20.57 | 20.60 | 20.38 | qfq | 11,283,400 | 233,532,384 | -1.44% |
| 2025-05-21 | 21.18 | 21.24 | 20.86 | 20.90 | 20.68 | qfq | 10,883,100 | 228,255,019 | -0.48% |
| 2025-05-20 | 20.82 | 21.12 | 20.65 | 21.00 | 20.78 | qfq | 12,261,049 | 256,826,335 | 0.77% |
| 2025-05-19 | 20.84 | 20.89 | 20.58 | 20.84 | 20.62 | qfq | 13,703,100 | 284,428,371 | -0.24% |
| 2025-05-16 | 20.80 | 21.15 | 20.74 | 20.89 | 20.67 | qfq | 14,023,334 | 293,754,445 | -0.33% |
| 2025-05-15 | 21.96 | 21.98 | 20.90 | 20.96 | 20.74 | qfq | 27,375,460 | 582,077,192 | -4.51% |
| 2025-05-14 | 21.85 | 22.50 | 21.85 | 21.95 | 21.72 | qfq | 29,153,646 | 645,426,719 | 0.37% |
| 2025-05-13 | 22.52 | 22.54 | 21.80 | 21.87 | 21.64 | qfq | 19,911,673 | 438,821,128 | -1.44% |
| 2025-05-12 | 22.01 | 22.25 | 21.92 | 22.19 | 21.96 | qfq | 18,549,043 | 409,789,960 | 1.84% |
| 2025-05-09 | 22.31 | 22.31 | 21.68 | 21.79 | 21.56 | qfq | 19,633,439 | 429,842,247 | -2.33% |
| 2025-05-08 | 21.99 | 22.38 | 21.90 | 22.31 | 22.07 | qfq | 24,554,117 | 545,584,767 | 1.46% |
| 2025-05-07 | 22.55 | 22.59 | 21.82 | 21.99 | 21.76 | qfq | 27,802,827 | 614,576,182 | -1.08% |
| 2025-05-06 | 21.55 | 22.39 | 21.55 | 22.23 | 22.00 | qfq | 33,872,896 | 747,906,086 | 4.07% |
| 2025-04-30 | 21.47 | 21.60 | 20.40 | 21.36 | 21.13 | qfq | 34,378,968 | 727,928,197 | -1.48% |
| 2025-04-29 | 21.30 | 21.78 | 21.16 | 21.68 | 21.45 | qfq | 18,833,930 | 406,809,835 | 1.69% |
| 2025-04-28 | 21.48 | 21.88 | 21.30 | 21.32 | 21.10 | qfq | 16,954,778 | 365,069,199 | -0.74% |
| 2025-04-25 | 21.20 | 21.69 | 21.17 | 21.48 | 21.25 | qfq | 18,697,369 | 401,344,670 | 1.42% |
| 2025-04-24 | 21.52 | 21.61 | 21.02 | 21.18 | 20.96 | qfq | 19,442,527 | 413,897,548 | -2.31% |
| 2025-04-23 | 21.51 | 22.05 | 21.42 | 21.68 | 21.45 | qfq | 25,567,717 | 554,912,201 | 1.17% |
| 2025-04-22 | 21.74 | 21.90 | 21.41 | 21.43 | 21.20 | qfq | 21,263,917 | 457,936,258 | -2.46% |
| 2025-04-21 | 22.26 | 22.27 | 21.70 | 21.97 | 21.74 | qfq | 30,052,413 | 659,473,031 | 0.00% |
| 2025-04-18 | 21.20 | 22.10 | 21.18 | 21.97 | 21.74 | qfq | 34,200,426 | 745,217,035 | 2.86% |
| 2025-04-17 | 21.27 | 21.94 | 21.20 | 21.36 | 21.13 | qfq | 22,755,400 | 491,288,074 | -0.19% |
| 2025-04-16 | 21.31 | 22.09 | 21.20 | 21.40 | 21.17 | qfq | 29,239,366 | 632,905,831 | 0.61% |
| 2025-04-15 | 21.41 | 21.44 | 21.04 | 21.27 | 21.05 | qfq | 11,571,971 | 245,341,983 | -0.61% |
| 2025-04-14 | 21.95 | 21.95 | 21.36 | 21.40 | 21.17 | qfq | 18,948,300 | 409,984,499 | 0.09% |
| 2025-04-11 | 20.85 | 21.66 | 20.79 | 21.38 | 21.15 | qfq | 22,606,330 | 482,576,178 | 1.62% |
| 2025-04-10 | 21.24 | 21.55 | 20.88 | 21.04 | 20.82 | qfq | 29,861,472 | 635,046,096 | 2.33% |
| 2025-04-09 | 19.20 | 20.71 | 18.69 | 20.56 | 20.34 | qfq | 39,619,163 | 791,430,529 | 4.21% |
| 2025-04-08 | 20.25 | 20.66 | 19.15 | 19.73 | 19.52 | qfq | 43,543,855 | 858,493,171 | -4.50% |
| 2025-04-07 | 21.07 | 21.67 | 20.66 | 20.66 | 20.44 | qfq | 20,291,567 | 423,257,383 | -9.98% |
| 2025-04-03 | 22.72 | 23.20 | 22.71 | 22.95 | 22.71 | qfq | 34,510,522 | 792,452,500 | 1.86% |
| 2025-04-02 | 22.30 | 22.66 | 22.24 | 22.53 | 22.29 | qfq | 13,365,498 | 300,827,189 | 0.72% |
| 2025-04-01 | 22.65 | 22.72 | 22.32 | 22.37 | 22.13 | qfq | 15,279,800 | 343,652,500 | -0.89% |
| 2025-03-31 | 22.10 | 22.74 | 21.67 | 22.57 | 22.33 | qfq | 26,077,153 | 577,775,602 | 1.07% |
| 2025-03-28 | 22.42 | 22.76 | 22.31 | 22.33 | 22.09 | qfq | 13,188,690 | 296,162,491 | -0.98% |
| 2025-03-27 | 22.48 | 22.95 | 22.42 | 22.55 | 22.31 | qfq | 17,965,639 | 407,390,782 | -0.31% |
| 2025-03-26 | 22.38 | 22.97 | 22.35 | 22.62 | 22.38 | qfq | 18,743,750 | 424,883,901 | 0.89% |
| 2025-03-25 | 22.95 | 22.99 | 22.32 | 22.42 | 22.18 | qfq | 20,393,874 | 461,535,025 | -1.36% |
| 2025-03-24 | 23.22 | 23.34 | 22.30 | 22.73 | 22.49 | qfq | 29,489,737 | 669,631,584 | -1.77% |
| 2025-03-21 | 23.61 | 23.71 | 23.04 | 23.14 | 22.90 | qfq | 34,768,171 | 811,334,834 | -3.02% |
| 2025-03-20 | 24.25 | 24.42 | 23.85 | 23.86 | 23.61 | qfq | 29,320,554 | 705,618,076 | -1.57% |
| 2025-03-19 | 24.97 | 24.98 | 24.20 | 24.24 | 23.98 | qfq | 32,289,830 | 789,474,065 | -3.00% |
| 2025-03-18 | 24.85 | 25.18 | 24.58 | 24.99 | 24.73 | qfq | 39,193,407 | 974,889,906 | 0.60% |
| 2025-03-17 | 24.28 | 25.14 | 23.91 | 24.84 | 24.58 | qfq | 52,794,421 | 1,300,819,252 | 3.03% |
| 2025-03-14 | 24.00 | 24.35 | 23.62 | 24.11 | 23.86 | qfq | 39,467,302 | 950,753,699 | 0.37% |
| 2025-03-13 | 24.83 | 25.03 | 23.70 | 24.02 | 23.77 | qfq | 45,542,613 | 1,104,444,408 | -3.34% |
| 2025-03-12 | 24.37 | 25.28 | 24.24 | 24.85 | 24.59 | qfq | 64,630,746 | 1,612,642,486 | 2.86% |
| 2025-03-11 | 24.41 | 24.54 | 23.95 | 24.16 | 23.91 | qfq | 33,565,743 | 811,452,212 | -0.98% |
| 2025-03-10 | 24.60 | 24.80 | 24.08 | 24.40 | 24.14 | qfq | 43,046,843 | 1,047,191,629 | -1.13% |
| 2025-03-07 | 25.90 | 26.31 | 24.50 | 24.68 | 24.42 | qfq | 78,458,573 | 1,989,618,153 | -3.63% |
| 2025-03-06 | 25.30 | 25.90 | 24.80 | 25.61 | 25.34 | qfq | 82,793,474 | 2,100,580,105 | 3.06% |
| 2025-03-05 | 24.39 | 24.95 | 24.25 | 24.85 | 24.59 | qfq | 76,380,560 | 1,882,443,621 | 3.33% |
| 2025-03-04 | 23.58 | 24.22 | 23.56 | 24.05 | 23.80 | qfq | 37,723,400 | 905,828,367 | -0.04% |
| 2025-03-03 | 24.80 | 24.87 | 23.58 | 24.06 | 23.81 | qfq | 56,273,919 | 1,356,387,047 | -1.80% |
| 2025-02-28 | 25.03 | 25.75 | 24.34 | 24.50 | 24.24 | qfq | 65,734,355 | 1,638,896,410 | -3.28% |
| 2025-02-27 | 25.70 | 25.92 | 24.63 | 25.33 | 25.06 | qfq | 82,389,976 | 2,071,152,940 | -1.67% |
| 2025-02-26 | 26.34 | 26.40 | 25.21 | 25.76 | 25.49 | qfq | 94,111,604 | 2,416,405,160 | -1.30% |
| 2025-02-25 | 26.34 | 27.00 | 25.95 | 26.10 | 25.82 | qfq | 105,827,860 | 2,795,202,970 | -6.69% |
| 2025-02-24 | 29.20 | 29.20 | 27.61 | 27.97 | 27.68 | qfq | 110,113,098 | 3,120,597,714 | -2.41% |
| 2025-02-21 | 27.58 | 29.23 | 27.00 | 28.66 | 28.36 | qfq | 150,812,992 | 4,268,918,680 | 4.26% |
| 2025-02-20 | 28.46 | 29.33 | 27.20 | 27.49 | 27.20 | qfq | 177,816,099 | 5,018,947,285 | -1.58% |
| 2025-02-19 | 24.91 | 27.93 | 24.20 | 27.93 | 27.64 | qfq | 101,925,644 | 2,683,572,544 | 10.00% |
| 2025-02-18 | 24.50 | 25.95 | 24.50 | 25.39 | 25.12 | qfq | 128,827,592 | 3,239,877,049 | 1.80% |
| 2025-02-17 | 26.71 | 27.59 | 24.63 | 24.94 | 24.68 | qfq | 193,822,539 | 5,033,430,582 | -1.31% |
| 2025-02-14 | 22.80 | 25.27 | 22.73 | 25.27 | 25.00 | qfq | 130,045,195 | 3,165,839,631 | 10.01% |
| 2025-02-13 | 21.61 | 23.84 | 21.15 | 22.97 | 22.73 | qfq | 121,972,825 | 2,754,218,896 | 6.00% |
| 2025-02-12 | 21.10 | 21.96 | 21.10 | 21.67 | 21.44 | qfq | 60,892,028 | 1,319,131,564 | 1.31% |
| 2025-02-11 | 21.48 | 22.22 | 21.16 | 21.39 | 21.16 | qfq | 76,774,249 | 1,656,115,229 | 1.47% |
| 2025-02-10 | 21.40 | 21.80 | 20.95 | 21.08 | 20.86 | qfq | 67,993,299 | 1,443,065,501 | 3.13% |
| 2025-02-07 | 19.94 | 20.78 | 19.82 | 20.44 | 20.22 | qfq | 53,275,646 | 1,086,749,898 | 2.51% |
| 2025-02-06 | 19.25 | 20.05 | 19.12 | 19.94 | 19.73 | qfq | 36,082,112 | 713,189,771 | 2.94% |
| 2025-02-05 | 19.31 | 19.57 | 19.06 | 19.37 | 19.17 | qfq | 31,496,139 | 607,405,867 | 2.49% |
| 2025-01-27 | 19.81 | 19.89 | 18.90 | 18.90 | 18.70 | qfq | 37,345,360 | 719,697,942 | -5.50% |
| 2025-01-24 | 19.00 | 20.00 | 19.00 | 20.00 | 19.79 | qfq | 52,462,083 | 1,039,181,547 | 4.38% |
| 2025-01-23 | 19.55 | 19.95 | 19.15 | 19.16 | 18.96 | qfq | 29,331,965 | 572,440,514 | -0.98% |
| 2025-01-22 | 19.35 | 19.55 | 19.24 | 19.35 | 19.15 | qfq | 21,068,696 | 408,350,095 | -0.36% |
| 2025-01-21 | 19.38 | 19.58 | 19.20 | 19.42 | 19.22 | qfq | 23,917,688 | 463,702,669 | 1.15% |
| 2025-01-20 | 19.29 | 19.40 | 19.12 | 19.20 | 19.00 | qfq | 19,841,634 | 381,863,892 | 0.05% |
| 2025-01-17 | 18.91 | 19.32 | 18.88 | 19.19 | 18.99 | qfq | 23,746,420 | 454,027,224 | 0.63% |
| 2025-01-16 | 19.18 | 19.37 | 18.78 | 19.07 | 18.87 | qfq | 27,886,743 | 531,151,123 | 0.00% |
| 2025-01-15 | 19.06 | 19.33 | 19.01 | 19.07 | 18.87 | qfq | 21,835,842 | 417,796,753 | -0.26% |
| 2025-01-14 | 17.95 | 19.16 | 17.73 | 19.12 | 18.92 | qfq | 38,863,772 | 728,227,403 | 6.88% |
| 2025-01-13 | 17.91 | 18.22 | 17.70 | 17.89 | 17.70 | qfq | 18,189,940 | 325,874,620 | -1.60% |
| 2025-01-10 | 18.63 | 18.92 | 18.18 | 18.18 | 17.99 | qfq | 27,719,190 | 514,921,468 | -3.04% |
| 2025-01-09 | 18.29 | 19.04 | 18.23 | 18.75 | 18.55 | qfq | 33,902,401 | 633,633,219 | 1.79% |
| 2025-01-08 | 18.38 | 18.59 | 17.81 | 18.42 | 18.23 | qfq | 33,258,000 | 607,847,877 | 0.05% |
| 2025-01-07 | 17.28 | 18.58 | 17.21 | 18.41 | 18.22 | qfq | 39,621,038 | 713,361,551 | 6.97% |
| 2025-01-06 | 17.07 | 17.65 | 17.06 | 17.21 | 17.03 | qfq | 19,412,364 | 335,704,914 | -0.23% |
| 2025-01-03 | 18.09 | 18.13 | 17.18 | 17.25 | 17.07 | qfq | 31,060,292 | 546,049,378 | -4.43% |
| 2025-01-02 | 19.24 | 19.26 | 17.85 | 18.05 | 17.86 | qfq | 49,399,438 | 912,393,956 | -7.25% |
| 2024-12-31 | 19.91 | 19.99 | 19.38 | 19.46 | 19.25 | qfq | 38,086,466 | 745,696,754 | -2.01% |
| 2024-12-30 | 19.54 | 19.96 | 19.27 | 19.86 | 19.65 | qfq | 51,780,100 | 1,024,264,216 | 1.79% |
| 2024-12-27 | 20.00 | 20.00 | 19.45 | 19.51 | 19.30 | qfq | 50,410,938 | 994,167,174 | -2.69% |
| 2024-12-26 | 19.09 | 20.20 | 18.81 | 20.05 | 19.84 | qfq | 73,471,486 | 1,454,572,405 | 4.43% |
| 2024-12-25 | 19.30 | 19.74 | 19.02 | 19.20 | 19.00 | qfq | 41,002,745 | 795,350,770 | 0.63% |
| 2024-12-24 | 19.08 | 19.36 | 18.74 | 19.08 | 18.88 | qfq | 34,875,915 | 662,415,107 | 0.32% |
| 2024-12-23 | 19.50 | 19.85 | 19.01 | 19.02 | 18.82 | qfq | 39,636,955 | 764,253,909 | -2.71% |
| 2024-12-20 | 19.50 | 19.82 | 19.19 | 19.55 | 19.34 | qfq | 53,541,436 | 1,043,049,502 | -1.71% |
| 2024-12-19 | 18.50 | 20.04 | 18.44 | 19.89 | 19.68 | qfq | 83,709,059 | 1,629,319,175 | 6.31% |
| 2024-12-18 | 18.22 | 19.00 | 18.01 | 18.71 | 18.51 | qfq | 38,047,452 | 706,582,999 | 2.13% |
| 2024-12-17 | 18.20 | 19.00 | 18.20 | 18.32 | 18.13 | qfq | 36,869,034 | 687,126,424 | 0.33% |
| 2024-12-16 | 18.18 | 18.61 | 18.14 | 18.26 | 18.07 | qfq | 15,669,741 | 286,870,874 | 0.16% |
| 2024-12-13 | 18.54 | 18.62 | 18.18 | 18.23 | 18.04 | qfq | 20,081,573 | 367,999,752 | -2.36% |
| 2024-12-12 | 18.60 | 18.83 | 18.40 | 18.67 | 18.47 | qfq | 17,234,749 | 320,690,262 | 0.54% |
| 2024-12-11 | 18.23 | 18.59 | 18.23 | 18.57 | 18.37 | qfq | 16,690,690 | 308,669,473 | 1.59% |
| 2024-12-10 | 18.69 | 18.76 | 18.21 | 18.28 | 18.09 | qfq | 19,262,599 | 356,215,894 | 0.55% |
| 2024-12-09 | 18.38 | 18.44 | 18.01 | 18.18 | 17.99 | qfq | 13,751,060 | 250,264,468 | -1.14% |
| 2024-12-06 | 18.32 | 18.55 | 18.16 | 18.39 | 18.20 | qfq | 17,248,849 | 317,051,353 | 0.55% |
| 2024-12-05 | 18.19 | 18.44 | 18.11 | 18.29 | 18.10 | qfq | 11,828,240 | 216,781,762 | 0.33% |
| 2024-12-04 | 18.62 | 18.70 | 18.15 | 18.23 | 18.04 | qfq | 15,966,766 | 293,414,402 | -1.94% |
| 2024-12-03 | 18.78 | 18.92 | 18.32 | 18.59 | 18.39 | qfq | 21,488,882 | 399,682,242 | 0.32% |
| 2024-12-02 | 18.38 | 18.54 | 18.00 | 18.53 | 18.33 | qfq | 19,736,915 | 363,139,405 | 1.65% |
| 2024-11-29 | 17.92 | 18.40 | 17.82 | 18.23 | 18.04 | qfq | 18,763,800 | 340,682,558 | 1.67% |
| 2024-11-28 | 18.18 | 18.29 | 17.90 | 17.93 | 17.74 | qfq | 16,321,875 | 295,442,929 | -1.38% |
| 2024-11-27 | 17.54 | 18.19 | 17.33 | 18.18 | 17.99 | qfq | 20,440,674 | 363,078,541 | 2.71% |
| 2024-11-26 | 17.70 | 18.14 | 17.60 | 17.70 | 17.51 | qfq | 17,561,070 | 313,629,211 | 0.68% |
| 2024-11-25 | 18.04 | 18.16 | 17.31 | 17.58 | 17.39 | qfq | 23,037,172 | 406,052,036 | -2.22% |
| 2024-11-22 | 18.77 | 18.85 | 17.96 | 17.98 | 17.79 | qfq | 23,197,371 | 428,175,415 | -4.21% |
| 2024-11-21 | 18.98 | 18.98 | 18.58 | 18.77 | 18.57 | qfq | 22,602,099 | 424,015,742 | -0.69% |
| 2024-11-20 | 18.52 | 18.93 | 18.45 | 18.90 | 18.70 | qfq | 24,899,084 | 466,672,872 | 2.11% |
| 2024-11-19 | 18.16 | 18.58 | 17.98 | 18.51 | 18.31 | qfq | 29,461,208 | 537,293,200 | 0.82% |
| 2024-11-18 | 18.79 | 18.96 | 18.13 | 18.36 | 18.17 | qfq | 27,331,753 | 504,344,523 | -2.24% |
| 2024-11-15 | 19.20 | 19.49 | 18.76 | 18.78 | 18.58 | qfq | 30,757,559 | 587,602,438 | -2.59% |
| 2024-11-14 | 20.06 | 20.06 | 19.24 | 19.28 | 19.08 | qfq | 29,653,835 | 581,384,735 | -3.65% |
| 2024-11-13 | 19.88 | 20.38 | 19.78 | 20.01 | 19.80 | qfq | 31,170,304 | 624,237,777 | -0.99% |
| 2024-11-12 | 20.91 | 20.95 | 19.98 | 20.21 | 20.00 | qfq | 52,753,941 | 1,075,302,468 | -3.30% |
| 2024-11-11 | 19.77 | 21.43 | 19.60 | 20.90 | 20.68 | qfq | 88,456,990 | 1,828,121,535 | 6.58% |
| 2024-11-08 | 19.20 | 19.90 | 19.15 | 19.61 | 19.40 | qfq | 64,166,702 | 1,259,433,051 | 2.89% |
| 2024-11-07 | 18.80 | 19.19 | 18.72 | 19.06 | 18.86 | qfq | 33,752,975 | 639,654,366 | 0.00% |
| 2024-11-06 | 19.22 | 19.36 | 18.92 | 19.06 | 18.86 | qfq | 43,036,687 | 822,761,145 | -0.78% |
| 2024-11-05 | 18.88 | 19.32 | 18.67 | 19.21 | 19.01 | qfq | 41,151,947 | 786,683,450 | 2.40% |
| 2024-11-04 | 18.18 | 19.18 | 18.18 | 18.76 | 18.56 | qfq | 37,080,362 | 697,514,277 | 2.29% |
| 2024-11-01 | 18.80 | 18.95 | 18.19 | 18.34 | 18.15 | qfq | 54,569,497 | 1,012,575,666 | -4.33% |
| 2024-10-31 | 19.33 | 20.23 | 19.12 | 19.17 | 18.97 | qfq | 80,938,307 | 1,591,887,312 | -0.10% |
| 2024-10-30 | 18.40 | 19.41 | 18.29 | 19.19 | 18.99 | qfq | 61,840,412 | 1,175,556,031 | 3.56% |
| 2024-10-29 | 18.11 | 18.75 | 17.99 | 18.53 | 18.33 | qfq | 53,436,637 | 985,532,596 | 1.59% |
| 2024-10-28 | 18.16 | 18.60 | 17.76 | 18.24 | 18.05 | qfq | 49,258,331 | 894,879,385 | 0.44% |
| 2024-10-25 | 18.32 | 18.33 | 17.77 | 18.16 | 17.97 | qfq | 52,132,053 | 937,844,093 | -0.87% |
| 2024-10-24 | 17.67 | 18.68 | 17.57 | 18.32 | 18.13 | qfq | 87,691,511 | 1,597,178,452 | 4.93% |
| 2024-10-23 | 17.12 | 17.67 | 17.11 | 17.46 | 17.28 | qfq | 30,380,756 | 531,751,851 | 1.28% |
| 2024-10-22 | 17.41 | 17.53 | 17.11 | 17.24 | 17.06 | qfq | 25,922,441 | 447,098,118 | -0.40% |
| 2024-10-21 | 17.19 | 17.49 | 16.97 | 17.31 | 17.13 | qfq | 35,835,200 | 619,748,759 | 1.82% |
| 2024-10-18 | 16.39 | 17.27 | 16.39 | 17.00 | 16.82 | qfq | 37,876,942 | 639,277,698 | 3.79% |
| 2024-10-17 | 16.30 | 16.79 | 16.23 | 16.38 | 16.21 | qfq | 24,911,616 | 411,572,592 | 1.36% |
| 2024-10-16 | 16.10 | 16.40 | 16.05 | 16.16 | 15.99 | qfq | 15,144,453 | 245,330,029 | -1.04% |
| 2024-10-15 | 16.62 | 16.95 | 16.33 | 16.33 | 16.16 | qfq | 21,565,134 | 359,350,369 | -2.33% |
| 2024-10-14 | 16.32 | 16.72 | 16.03 | 16.72 | 16.54 | qfq | 24,284,666 | 398,734,328 | 2.51% |
| 2024-10-11 | 16.99 | 17.08 | 16.10 | 16.31 | 16.14 | qfq | 23,480,493 | 386,912,443 | -4.17% |
| 2024-10-10 | 17.37 | 17.71 | 16.75 | 17.02 | 16.84 | qfq | 33,147,097 | 572,091,969 | -0.53% |
| 2024-10-09 | 18.30 | 18.30 | 17.00 | 17.11 | 16.93 | qfq | 47,692,568 | 840,152,673 | -7.56% |
| 2024-10-08 | 18.88 | 18.88 | 17.35 | 18.51 | 18.31 | qfq | 64,951,571 | 1,190,771,788 | 7.87% |
| 2024-09-30 | 16.48 | 17.23 | 16.32 | 17.16 | 16.98 | qfq | 52,517,992 | 884,081,351 | 8.95% |
| 2024-09-27 | 15.45 | 15.83 | 15.33 | 15.75 | 15.58 | qfq | 20,376,673 | 317,827,789 | 3.48% |
| 2024-09-26 | 14.79 | 15.22 | 14.75 | 15.22 | 15.06 | qfq | 18,889,574 | 283,651,993 | 2.63% |
| 2024-09-25 | 14.92 | 15.23 | 14.81 | 14.83 | 14.67 | qfq | 24,469,580 | 368,241,116 | -0.34% |
| 2024-09-24 | 14.71 | 14.94 | 14.42 | 14.88 | 14.72 | qfq | 26,344,919 | 388,591,539 | 0.68% |
| 2024-09-23 | 14.65 | 14.92 | 14.46 | 14.78 | 14.62 | qfq | 24,813,600 | 366,082,912 | 2.78% |
| 2024-09-20 | 14.25 | 14.47 | 14.18 | 14.38 | 14.23 | qfq | 14,198,870 | 203,763,843 | 0.56% |
| 2024-09-19 | 14.10 | 14.55 | 13.88 | 14.30 | 14.15 | qfq | 15,878,194 | 226,343,684 | 2.07% |
| 2024-09-18 | 13.99 | 14.04 | 13.71 | 14.01 | 13.86 | qfq | 5,497,856 | 76,341,918 | 0.14% |
| 2024-09-13 | 14.00 | 14.14 | 13.98 | 13.99 | 13.84 | qfq | 5,033,400 | 70,677,412 | -0.29% |
| 2024-09-12 | 14.17 | 14.25 | 14.01 | 14.03 | 13.88 | qfq | 5,406,324 | 76,291,763 | -0.36% |
| 2024-09-11 | 14.00 | 14.14 | 13.98 | 14.08 | 13.93 | qfq | 6,238,750 | 87,815,602 | -0.14% |
| 2024-09-10 | 13.77 | 14.17 | 13.58 | 14.10 | 13.95 | qfq | 11,330,749 | 157,442,384 | 2.62% |
| 2024-09-09 | 13.92 | 14.00 | 13.61 | 13.74 | 13.60 | qfq | 11,792,679 | 162,432,044 | -1.86% |
| 2024-09-06 | 14.27 | 14.41 | 14.00 | 14.00 | 13.85 | qfq | 7,691,750 | 108,545,313 | -2.23% |
| 2024-09-05 | 14.24 | 14.45 | 14.23 | 14.32 | 14.17 | qfq | 6,801,259 | 97,430,787 | 0.49% |
| 2024-09-04 | 14.05 | 14.30 | 14.00 | 14.25 | 14.10 | qfq | 8,577,300 | 121,734,054 | 0.56% |
| 2024-09-03 | 14.06 | 14.18 | 13.98 | 14.17 | 14.02 | qfq | 8,857,433 | 124,763,419 | 0.85% |
| 2024-09-02 | 14.47 | 14.52 | 14.04 | 14.05 | 13.90 | qfq | 10,704,500 | 152,105,288 | -2.77% |
| 2024-08-30 | 14.13 | 14.67 | 14.08 | 14.45 | 14.30 | qfq | 14,630,100 | 212,228,327 | 2.12% |
| 2024-08-29 | 14.00 | 14.24 | 13.86 | 14.15 | 14.00 | qfq | 10,490,100 | 148,098,818 | 0.71% |
| 2024-08-28 | 14.17 | 14.24 | 14.00 | 14.05 | 13.90 | qfq | 7,549,200 | 106,206,555 | -0.85% |
| 2024-08-27 | 14.45 | 14.46 | 14.04 | 14.17 | 14.02 | qfq | 8,839,300 | 125,299,704 | -2.07% |
| 2024-08-26 | 14.47 | 14.59 | 14.35 | 14.47 | 14.32 | qfq | 8,760,141 | 126,945,874 | 0.63% |
| 2024-08-23 | 14.02 | 14.46 | 14.00 | 14.38 | 14.23 | qfq | 9,121,000 | 130,203,430 | 2.64% |
| 2024-08-22 | 14.30 | 14.34 | 14.01 | 14.01 | 13.86 | qfq | 7,229,710 | 102,203,190 | -2.03% |
| 2024-08-21 | 14.32 | 14.46 | 14.27 | 14.30 | 14.15 | qfq | 5,414,800 | 77,725,979 | -0.49% |
| 2024-08-20 | 14.58 | 14.63 | 14.32 | 14.37 | 14.22 | qfq | 7,379,839 | 106,465,877 | -1.64% |
| 2024-08-19 | 14.45 | 14.73 | 14.38 | 14.61 | 14.46 | qfq | 8,374,278 | 122,355,782 | 1.04% |
| 2024-08-16 | 14.56 | 14.61 | 14.43 | 14.46 | 14.31 | qfq | 5,340,118 | 77,436,250 | -0.07% |
| 2024-08-15 | 14.37 | 14.66 | 14.31 | 14.47 | 14.32 | qfq | 7,834,250 | 113,697,875 | 0.28% |
| 2024-08-14 | 14.60 | 14.65 | 14.43 | 14.43 | 14.28 | qfq | 4,492,000 | 65,175,348 | -1.03% |
| 2024-08-13 | 14.44 | 14.58 | 14.41 | 14.58 | 14.43 | qfq | 5,214,200 | 75,527,138 | 0.97% |
| 2024-08-12 | 14.55 | 14.63 | 14.36 | 14.44 | 14.29 | qfq | 7,025,777 | 101,527,886 | -1.23% |
| 2024-08-09 | 14.85 | 14.93 | 14.62 | 14.62 | 14.47 | qfq | 9,733,299 | 143,567,178 | -1.15% |
| 2024-08-08 | 15.10 | 15.47 | 14.71 | 14.79 | 14.63 | qfq | 14,330,569 | 214,557,416 | -0.87% |
| 2024-08-07 | 14.72 | 15.18 | 14.70 | 14.92 | 14.76 | qfq | 18,114,090 | 271,351,818 | 2.26% |
| 2024-08-06 | 14.80 | 14.85 | 14.45 | 14.59 | 14.44 | qfq | 12,433,650 | 181,369,403 | -0.21% |
| 2024-08-05 | 15.03 | 15.15 | 14.60 | 14.62 | 14.47 | qfq | 18,379,200 | 272,595,266 | -3.69% |
| 2024-08-02 | 15.52 | 15.63 | 15.16 | 15.18 | 15.02 | qfq | 12,411,900 | 190,509,864 | -2.82% |
| 2024-08-01 | 15.69 | 15.88 | 15.60 | 15.62 | 15.46 | qfq | 12,087,739 | 190,095,385 | -0.13% |
| 2024-07-31 | 15.15 | 15.66 | 15.15 | 15.64 | 15.48 | qfq | 14,507,733 | 224,784,355 | 2.96% |
| 2024-07-30 | 15.14 | 15.35 | 15.02 | 15.19 | 15.03 | qfq | 7,399,728 | 112,225,349 | -0.13% |
| 2024-07-29 | 15.00 | 15.34 | 14.93 | 15.21 | 15.05 | qfq | 8,949,763 | 135,824,543 | 1.20% |
| 2024-07-26 | 14.82 | 15.13 | 14.72 | 15.03 | 14.87 | qfq | 9,721,835 | 145,558,962 | 1.90% |
| 2024-07-25 | 15.00 | 15.07 | 14.71 | 14.75 | 14.59 | qfq | 13,920,353 | 206,734,197 | -2.38% |
| 2024-07-24 | 15.00 | 15.42 | 14.97 | 15.11 | 14.95 | qfq | 13,767,500 | 209,669,239 | 0.67% |
| 2024-07-23 | 15.38 | 15.40 | 15.00 | 15.01 | 14.85 | qfq | 9,531,336 | 144,600,026 | -2.28% |
| 2024-07-22 | 15.24 | 15.49 | 15.10 | 15.36 | 15.20 | qfq | 10,968,100 | 167,901,141 | 0.52% |
| 2024-07-19 | 15.15 | 15.45 | 15.07 | 15.28 | 15.12 | qfq | 10,229,450 | 156,452,821 | 0.39% |
| 2024-07-18 | 15.31 | 15.36 | 14.90 | 15.22 | 15.06 | qfq | 12,578,700 | 189,566,887 | -1.23% |
| 2024-07-17 | 15.66 | 15.85 | 15.41 | 15.41 | 15.25 | qfq | 9,852,200 | 153,410,185 | -2.03% |
| 2024-07-16 | 15.42 | 15.82 | 15.30 | 15.73 | 15.56 | qfq | 10,271,300 | 160,099,554 | 2.01% |
| 2024-07-15 | 15.73 | 15.73 | 15.38 | 15.42 | 15.26 | qfq | 8,665,000 | 134,180,232 | -1.91% |
| 2024-07-12 | 15.82 | 15.84 | 15.66 | 15.72 | 15.55 | qfq | 8,465,512 | 133,198,888 | -1.63% |
| 2024-07-11 | 16.08 | 16.15 | 15.77 | 15.98 | 15.68 | qfq | 15,422,960 | 246,139,623 | 0.82% |
| 2024-07-10 | 15.89 | 16.05 | 15.75 | 15.85 | 15.56 | qfq | 12,232,249 | 194,706,805 | -0.69% |
| 2024-07-09 | 14.97 | 16.00 | 14.93 | 15.96 | 15.67 | qfq | 19,566,314 | 305,337,896 | 6.12% |
| 2024-07-08 | 15.26 | 15.35 | 14.98 | 15.04 | 14.76 | qfq | 8,623,355 | 130,405,601 | -2.08% |
| 2024-07-05 | 15.38 | 15.49 | 15.16 | 15.36 | 15.08 | qfq | 8,250,172 | 126,174,814 | -0.52% |
| 2024-07-04 | 15.76 | 15.91 | 15.43 | 15.44 | 15.15 | qfq | 8,255,644 | 129,012,261 | -1.84% |
| 2024-07-03 | 15.89 | 15.98 | 15.73 | 15.73 | 15.44 | qfq | 7,361,842 | 116,591,891 | -1.26% |
| 2024-07-02 | 16.02 | 16.11 | 15.86 | 15.93 | 15.64 | qfq | 8,076,238 | 128,903,868 | -0.81% |
| 2024-07-01 | 15.88 | 16.13 | 15.81 | 16.06 | 15.76 | qfq | 12,010,716 | 191,987,499 | 1.01% |
| 2024-06-28 | 15.25 | 16.10 | 15.20 | 15.90 | 15.61 | qfq | 22,587,300 | 358,333,816 | 4.13% |
| 2024-06-27 | 15.49 | 15.56 | 15.25 | 15.27 | 14.99 | qfq | 8,507,550 | 130,879,030 | -1.55% |
| 2024-06-26 | 15.08 | 15.54 | 14.92 | 15.51 | 15.22 | qfq | 12,440,407 | 189,605,309 | 3.47% |
| 2024-06-25 | 15.43 | 15.47 | 14.89 | 14.99 | 14.71 | qfq | 15,216,600 | 230,008,771 | -2.85% |
| 2024-06-24 | 15.86 | 15.97 | 15.39 | 15.43 | 15.15 | qfq | 13,134,053 | 205,774,870 | -3.32% |
| 2024-06-21 | 15.78 | 16.12 | 15.58 | 15.96 | 15.67 | qfq | 11,511,256 | 182,798,914 | 0.76% |
| 2024-06-20 | 16.21 | 16.24 | 15.81 | 15.84 | 15.55 | qfq | 15,284,650 | 244,304,149 | -2.52% |
| 2024-06-19 | 16.39 | 16.53 | 16.23 | 16.25 | 15.95 | qfq | 12,248,067 | 200,487,647 | -0.91% |
| 2024-06-18 | 16.23 | 16.55 | 16.23 | 16.40 | 16.10 | qfq | 17,415,145 | 286,046,931 | 1.11% |
| 2024-06-17 | 16.16 | 16.32 | 16.10 | 16.22 | 15.92 | qfq | 12,269,300 | 199,185,693 | -0.18% |
| 2024-06-14 | 15.86 | 16.32 | 15.75 | 16.25 | 15.95 | qfq | 22,706,324 | 365,766,124 | 2.27% |
| 2024-06-13 | 15.89 | 16.08 | 15.79 | 15.89 | 15.60 | qfq | 10,116,300 | 161,156,024 | 0.00% |
| 2024-06-12 | 15.69 | 15.95 | 15.64 | 15.89 | 15.60 | qfq | 9,620,254 | 152,490,809 | 1.27% |
| 2024-06-11 | 15.44 | 15.74 | 15.34 | 15.69 | 15.40 | qfq | 9,748,053 | 152,160,194 | 1.23% |
| 2024-06-07 | 15.79 | 15.83 | 15.30 | 15.50 | 15.21 | qfq | 14,278,360 | 221,201,028 | -0.90% |
| 2024-06-06 | 16.03 | 16.14 | 15.60 | 15.64 | 15.35 | qfq | 17,774,505 | 281,602,991 | -1.88% |
| 2024-06-05 | 16.19 | 16.28 | 15.91 | 15.94 | 15.65 | qfq | 13,286,840 | 214,350,125 | -1.60% |
| 2024-06-04 | 16.11 | 16.23 | 15.93 | 16.20 | 15.90 | qfq | 13,974,207 | 224,814,817 | 0.25% |
| 2024-06-03 | 16.13 | 16.34 | 16.00 | 16.16 | 15.86 | qfq | 13,757,440 | 222,097,095 | 0.44% |
| 2024-05-31 | 16.18 | 16.46 | 16.09 | 16.09 | 15.79 | qfq | 13,398,425 | 217,440,796 | 0.00% |
| 2024-05-30 | 16.01 | 16.20 | 15.75 | 16.09 | 15.79 | qfq | 10,372,951 | 166,544,650 | 0.31% |
| 2024-05-29 | 16.10 | 16.26 | 15.98 | 16.04 | 15.74 | qfq | 10,670,050 | 171,898,551 | -0.31% |
| 2024-05-28 | 16.30 | 16.48 | 16.05 | 16.09 | 15.79 | qfq | 15,748,350 | 255,154,963 | -2.31% |
| 2024-05-27 | 16.46 | 16.63 | 15.93 | 16.47 | 16.17 | qfq | 32,234,929 | 523,611,494 | -1.96% |
| 2024-05-24 | 16.45 | 17.54 | 16.30 | 16.80 | 16.49 | qfq | 44,681,050 | 756,559,438 | 2.13% |
| 2024-05-23 | 16.76 | 16.85 | 16.35 | 16.45 | 16.15 | qfq | 16,756,150 | 276,618,520 | -1.50% |
| 2024-05-22 | 16.93 | 16.99 | 16.65 | 16.70 | 16.39 | qfq | 15,180,533 | 254,267,674 | -1.18% |
| 2024-05-21 | 17.17 | 17.17 | 16.87 | 16.90 | 16.59 | qfq | 14,932,250 | 253,457,077 | -1.92% |
| 2024-05-20 | 16.89 | 17.27 | 16.71 | 17.23 | 16.91 | qfq | 23,138,042 | 395,354,054 | 2.19% |
| 2024-05-17 | 16.71 | 16.92 | 16.62 | 16.86 | 16.55 | qfq | 13,674,512 | 229,477,456 | 0.96% |
| 2024-05-16 | 16.62 | 17.00 | 16.62 | 16.70 | 16.39 | qfq | 21,869,482 | 367,586,718 | 1.21% |
| 2024-05-15 | 16.67 | 16.80 | 16.45 | 16.50 | 16.20 | qfq | 12,150,599 | 201,500,740 | -1.02% |
| 2024-05-14 | 16.68 | 16.97 | 16.43 | 16.67 | 16.36 | qfq | 17,797,749 | 296,049,911 | -0.06% |
| 2024-05-13 | 17.01 | 17.03 | 16.62 | 16.68 | 16.37 | qfq | 21,524,079 | 361,710,538 | -2.00% |
| 2024-05-10 | 17.48 | 17.48 | 16.90 | 17.02 | 16.71 | qfq | 19,808,915 | 338,493,530 | -2.85% |
| 2024-05-09 | 17.37 | 17.57 | 17.31 | 17.52 | 17.20 | qfq | 17,356,419 | 302,711,197 | 0.40% |
| 2024-05-08 | 17.43 | 17.79 | 17.26 | 17.45 | 17.13 | qfq | 23,071,386 | 404,888,756 | -0.34% |
| 2024-05-07 | 17.57 | 17.72 | 17.28 | 17.51 | 17.19 | qfq | 20,252,164 | 354,228,968 | -0.11% |
| 2024-05-06 | 17.93 | 18.02 | 17.39 | 17.53 | 17.21 | qfq | 32,179,919 | 568,642,557 | -0.85% |
| 2024-04-30 | 18.19 | 18.19 | 17.52 | 17.68 | 17.35 | qfq | 26,720,939 | 475,193,074 | -2.86% |
| 2024-04-29 | 17.60 | 18.38 | 17.59 | 18.20 | 17.86 | qfq | 41,058,391 | 743,902,612 | 4.36% |
| 2024-04-26 | 16.46 | 17.50 | 16.46 | 17.44 | 17.12 | qfq | 42,891,302 | 736,598,481 | 6.73% |
| 2024-04-25 | 16.55 | 16.55 | 16.26 | 16.34 | 16.04 | qfq | 15,232,410 | 249,575,742 | -1.74% |
| 2024-04-24 | 16.15 | 16.65 | 16.13 | 16.63 | 16.32 | qfq | 22,605,300 | 371,148,870 | 3.61% |
| 2024-04-23 | 16.43 | 16.68 | 15.96 | 16.05 | 15.75 | qfq | 17,173,770 | 277,923,816 | -1.11% |
| 2024-04-22 | 16.30 | 16.50 | 15.57 | 16.23 | 15.93 | qfq | 28,976,007 | 467,613,702 | -3.57% |
| 2024-04-19 | 17.30 | 17.42 | 16.67 | 16.83 | 16.52 | qfq | 28,795,744 | 488,382,939 | -3.50% |
| 2024-04-18 | 16.99 | 18.00 | 16.67 | 17.44 | 17.12 | qfq | 41,471,783 | 718,582,447 | 2.11% |
| 2024-04-17 | 16.68 | 17.11 | 16.60 | 17.08 | 16.76 | qfq | 25,920,216 | 438,989,842 | 4.34% |
| 2024-04-16 | 16.85 | 17.25 | 16.31 | 16.37 | 16.07 | qfq | 28,526,570 | 478,337,616 | -3.71% |
| 2024-04-15 | 16.70 | 17.34 | 16.70 | 17.00 | 16.69 | qfq | 31,911,971 | 543,909,961 | 0.95% |
| 2024-04-12 | 16.51 | 17.58 | 16.50 | 16.84 | 16.53 | qfq | 34,769,052 | 592,563,649 | 3.06% |
| 2024-04-11 | 16.15 | 16.62 | 16.15 | 16.34 | 16.04 | qfq | 16,042,529 | 264,300,361 | 0.18% |
| 2024-04-10 | 16.71 | 16.72 | 16.15 | 16.31 | 16.01 | qfq | 16,841,893 | 275,215,219 | -2.63% |
| 2024-04-09 | 16.90 | 17.05 | 16.58 | 16.75 | 16.44 | qfq | 17,341,527 | 289,461,124 | -1.18% |
| 2024-04-08 | 17.22 | 17.30 | 16.90 | 16.95 | 16.64 | qfq | 16,952,091 | 289,447,104 | -1.63% |
| 2024-04-03 | 17.55 | 17.67 | 17.11 | 17.23 | 16.91 | qfq | 17,553,595 | 303,566,139 | -2.71% |
| 2024-04-02 | 18.01 | 18.14 | 17.56 | 17.71 | 17.38 | qfq | 22,981,131 | 408,110,334 | -2.64% |
| 2024-04-01 | 18.05 | 18.52 | 18.01 | 18.19 | 17.85 | qfq | 28,472,632 | 519,322,500 | 1.45% |
| 2024-03-29 | 17.76 | 17.99 | 17.30 | 17.93 | 17.60 | qfq | 25,624,756 | 454,066,407 | 0.50% |
| 2024-03-28 | 16.84 | 18.02 | 16.81 | 17.84 | 17.51 | qfq | 40,836,191 | 717,655,118 | 5.75% |
| 2024-03-27 | 17.70 | 17.81 | 16.85 | 16.87 | 16.56 | qfq | 32,169,930 | 551,193,876 | -3.98% |
| 2024-03-26 | 18.00 | 18.49 | 17.52 | 17.57 | 17.25 | qfq | 45,214,980 | 809,162,263 | -4.41% |
| 2024-03-25 | 18.80 | 19.06 | 18.35 | 18.38 | 18.04 | qfq | 41,448,651 | 777,525,102 | -1.39% |
| 2024-03-22 | 19.30 | 19.41 | 18.52 | 18.64 | 18.30 | qfq | 46,740,749 | 881,777,539 | -3.57% |
| 2024-03-21 | 19.70 | 19.95 | 19.23 | 19.33 | 18.97 | qfq | 57,010,689 | 1,112,499,430 | -3.30% |
| 2024-03-20 | 20.66 | 20.88 | 19.67 | 19.99 | 19.62 | qfq | 72,001,249 | 1,442,808,452 | -2.91% |
| 2024-03-19 | 21.38 | 21.38 | 20.00 | 20.59 | 20.21 | qfq | 106,634,772 | 2,200,147,447 | 1.18% |
| 2024-03-18 | 18.72 | 20.35 | 18.70 | 20.35 | 19.97 | qfq | 62,381,889 | 1,232,603,587 | 10.00% |
| 2024-03-15 | 18.29 | 18.51 | 18.02 | 18.50 | 18.16 | qfq | 25,799,955 | 470,197,192 | 0.54% |
| 2024-03-14 | 18.20 | 18.71 | 18.10 | 18.40 | 18.06 | qfq | 25,393,743 | 468,431,293 | -0.97% |
| 2024-03-13 | 18.96 | 19.02 | 18.50 | 18.58 | 18.24 | qfq | 24,395,405 | 457,295,358 | -0.48% |
| 2024-03-12 | 19.07 | 19.23 | 18.60 | 18.67 | 18.33 | qfq | 30,101,711 | 566,202,398 | -2.30% |
| 2024-03-11 | 18.85 | 19.28 | 18.71 | 19.11 | 18.76 | qfq | 38,849,386 | 737,870,340 | -0.10% |
| 2024-03-08 | 18.08 | 19.21 | 17.90 | 19.13 | 18.78 | qfq | 49,785,855 | 932,105,125 | 6.10% |
| 2024-03-07 | 18.58 | 18.72 | 17.96 | 18.03 | 17.70 | qfq | 38,449,635 | 704,168,026 | -3.27% |
| 2024-03-06 | 18.46 | 18.96 | 18.39 | 18.64 | 18.30 | qfq | 39,217,069 | 731,042,097 | -0.11% |
| 2024-03-05 | 19.13 | 19.48 | 18.46 | 18.66 | 18.32 | qfq | 61,877,748 | 1,173,537,212 | -4.21% |
| 2024-03-04 | 18.92 | 19.50 | 18.44 | 19.48 | 19.12 | qfq | 70,280,608 | 1,341,631,442 | 5.41% |
| 2024-03-01 | 17.89 | 18.66 | 17.75 | 18.48 | 18.14 | qfq | 58,653,099 | 1,074,201,474 | 2.44% |
| 2024-02-29 | 16.96 | 18.16 | 16.93 | 18.04 | 17.71 | qfq | 55,330,801 | 983,704,570 | 5.93% |
| 2024-02-28 | 18.13 | 18.47 | 17.03 | 17.03 | 16.72 | qfq | 69,247,719 | 1,231,908,646 | -5.18% |
| 2024-02-27 | 16.11 | 17.96 | 16.06 | 17.96 | 17.63 | qfq | 60,880,042 | 1,051,351,498 | 9.98% |
| 2024-02-26 | 16.20 | 16.55 | 16.01 | 16.33 | 16.03 | qfq | 38,452,589 | 626,486,710 | 2.51% |
| 2024-02-23 | 15.96 | 15.98 | 15.60 | 15.93 | 15.64 | qfq | 31,075,333 | 491,817,181 | 2.31% |
| 2024-02-22 | 15.29 | 15.66 | 15.20 | 15.57 | 15.28 | qfq | 29,100,123 | 449,606,418 | 4.92% |
| 2024-02-21 | 14.80 | 15.22 | 14.69 | 14.84 | 14.57 | qfq | 16,433,858 | 246,202,699 | -0.80% |
| 2024-02-20 | 15.13 | 15.19 | 14.76 | 14.96 | 14.68 | qfq | 17,908,069 | 267,230,577 | -2.48% |
| 2024-02-19 | 15.16 | 15.38 | 14.90 | 15.34 | 15.06 | qfq | 25,619,274 | 387,381,035 | 4.14% |
| 2024-02-08 | 14.42 | 15.29 | 14.42 | 14.73 | 14.46 | qfq | 25,144,470 | 376,518,834 | 3.73% |
| 2024-02-07 | 13.29 | 14.23 | 13.19 | 14.20 | 13.94 | qfq | 26,990,415 | 376,906,297 | 6.93% |
| 2024-02-06 | 12.32 | 13.36 | 12.17 | 13.28 | 13.03 | qfq | 19,919,160 | 255,184,132 | 7.01% |
| 2024-02-05 | 12.76 | 12.88 | 11.88 | 12.41 | 12.18 | qfq | 20,809,009 | 257,358,275 | -3.72% |
| 2024-02-02 | 13.34 | 13.62 | 12.41 | 12.89 | 12.65 | qfq | 17,696,843 | 230,455,160 | -3.08% |
| 2024-02-01 | 13.20 | 13.74 | 13.11 | 13.30 | 13.05 | qfq | 11,683,612 | 156,959,716 | -0.30% |
| 2024-01-31 | 13.73 | 14.07 | 13.25 | 13.34 | 13.09 | qfq | 16,320,316 | 221,363,801 | -4.37% |
| 2024-01-30 | 14.15 | 14.57 | 13.92 | 13.95 | 13.69 | qfq | 11,249,599 | 160,742,656 | -2.72% |
| 2024-01-29 | 14.69 | 14.79 | 14.27 | 14.34 | 14.08 | qfq | 11,469,965 | 165,572,696 | -2.38% |
| 2024-01-26 | 14.94 | 15.00 | 14.63 | 14.69 | 14.42 | qfq | 11,976,781 | 177,122,551 | -1.48% |
| 2024-01-25 | 14.16 | 14.93 | 14.01 | 14.91 | 14.63 | qfq | 16,422,229 | 240,283,258 | 5.52% |
| 2024-01-24 | 14.10 | 14.15 | 13.55 | 14.13 | 13.87 | qfq | 11,513,385 | 159,755,106 | 1.44% |
| 2024-01-23 | 13.64 | 14.05 | 13.50 | 13.93 | 13.67 | qfq | 13,843,830 | 191,390,571 | 2.88% |
| 2024-01-22 | 14.52 | 14.98 | 13.45 | 13.54 | 13.29 | qfq | 15,462,217 | 217,456,601 | -5.51% |
| 2024-01-19 | 14.48 | 14.63 | 14.31 | 14.33 | 14.07 | qfq | 8,157,352 | 117,902,720 | -1.04% |
| 2024-01-18 | 14.30 | 14.49 | 13.96 | 14.48 | 14.21 | qfq | 12,631,313 | 179,358,473 | 1.05% |
| 2024-01-17 | 14.67 | 14.83 | 14.33 | 14.33 | 14.07 | qfq | 7,096,180 | 103,553,253 | -2.72% |
| 2024-01-16 | 14.74 | 14.83 | 14.47 | 14.73 | 14.46 | qfq | 9,197,135 | 134,312,206 | -0.47% |
| 2024-01-15 | 14.77 | 14.92 | 14.60 | 14.80 | 14.53 | qfq | 8,992,842 | 132,800,333 | -0.34% |
| 2024-01-12 | 15.11 | 15.24 | 14.80 | 14.85 | 14.58 | qfq | 9,786,727 | 146,391,614 | -2.11% |
| 2024-01-11 | 14.82 | 15.32 | 14.82 | 15.17 | 14.89 | qfq | 9,669,222 | 146,555,243 | 2.09% |
| 2024-01-10 | 15.05 | 15.07 | 14.81 | 14.86 | 14.59 | qfq | 7,627,154 | 113,879,695 | -1.59% |
| 2024-01-09 | 15.28 | 15.45 | 14.97 | 15.10 | 14.82 | qfq | 10,055,539 | 152,694,923 | -0.66% |
| 2024-01-08 | 15.65 | 15.65 | 15.19 | 15.20 | 14.92 | qfq | 9,234,153 | 141,669,046 | -2.88% |
| 2024-01-05 | 15.96 | 16.01 | 15.58 | 15.65 | 15.36 | qfq | 11,226,197 | 176,710,116 | -1.63% |
| 2024-01-04 | 15.89 | 16.10 | 15.82 | 15.91 | 15.62 | qfq | 11,415,546 | 182,184,779 | 0.13% |
| 2024-01-03 | 16.40 | 16.40 | 15.88 | 15.89 | 15.60 | qfq | 16,739,791 | 268,800,241 | -3.29% |
| 2024-01-02 | 16.70 | 16.74 | 16.43 | 16.43 | 16.13 | qfq | 8,558,108 | 141,788,327 | -1.26% |
| 2023-12-29 | 16.45 | 16.70 | 16.36 | 16.64 | 16.33 | qfq | 12,684,570 | 210,341,490 | 1.03% |
| 2023-12-28 | 16.14 | 16.55 | 15.98 | 16.47 | 16.17 | qfq | 13,113,742 | 214,682,793 | 2.23% |
| 2023-12-27 | 16.01 | 16.17 | 15.90 | 16.11 | 15.81 | qfq | 8,928,900 | 143,490,269 | 0.62% |
| 2023-12-26 | 16.35 | 16.44 | 15.92 | 16.01 | 15.71 | qfq | 8,622,720 | 138,525,415 | -2.38% |
| 2023-12-25 | 16.33 | 16.49 | 16.20 | 16.40 | 16.10 | qfq | 7,193,870 | 117,551,823 | 0.68% |
| 2023-12-22 | 16.60 | 16.63 | 16.23 | 16.29 | 15.99 | qfq | 11,286,458 | 185,049,569 | -1.51% |
| 2023-12-21 | 16.50 | 16.95 | 16.36 | 16.54 | 16.23 | qfq | 12,800,962 | 212,065,943 | -0.18% |
| 2023-12-20 | 17.23 | 17.26 | 16.51 | 16.57 | 16.26 | qfq | 14,028,252 | 235,267,192 | -3.77% |
| 2023-12-19 | 17.21 | 17.27 | 17.07 | 17.22 | 16.90 | qfq | 6,439,727 | 110,481,341 | 0.00% |
| 2023-12-18 | 17.53 | 17.57 | 17.10 | 17.22 | 16.90 | qfq | 13,294,353 | 230,315,236 | -1.99% |
| 2023-12-15 | 18.01 | 18.05 | 17.57 | 17.57 | 17.25 | qfq | 11,733,431 | 207,977,359 | -2.28% |
| 2023-12-14 | 18.02 | 18.31 | 17.95 | 17.98 | 17.65 | qfq | 8,944,856 | 161,972,994 | -0.11% |
| 2023-12-13 | 18.12 | 18.27 | 17.98 | 18.00 | 17.67 | qfq | 7,157,607 | 129,638,237 | -1.32% |
| 2023-12-12 | 18.27 | 18.45 | 18.13 | 18.24 | 17.90 | qfq | 9,162,495 | 167,365,794 | -0.27% |
| 2023-12-11 | 18.23 | 18.34 | 17.87 | 18.29 | 17.95 | qfq | 16,823,721 | 304,337,668 | -0.16% |
| 2023-12-08 | 17.87 | 18.54 | 17.87 | 18.32 | 17.98 | qfq | 17,882,601 | 326,601,144 | 2.63% |
| 2023-12-07 | 17.50 | 17.95 | 17.42 | 17.85 | 17.52 | qfq | 10,120,741 | 179,803,486 | 1.83% |
| 2023-12-06 | 17.46 | 17.68 | 17.42 | 17.53 | 17.21 | qfq | 11,503,437 | 201,987,776 | -0.51% |
| 2023-12-05 | 18.50 | 18.54 | 17.61 | 17.62 | 17.29 | qfq | 20,091,948 | 358,984,749 | -4.96% |
| 2023-12-04 | 18.40 | 18.70 | 18.25 | 18.54 | 18.20 | qfq | 22,864,980 | 423,136,856 | 1.48% |
| 2023-12-01 | 17.79 | 18.31 | 17.71 | 18.27 | 17.93 | qfq | 15,305,659 | 276,443,648 | 2.53% |
| 2023-11-30 | 17.98 | 18.02 | 17.69 | 17.82 | 17.49 | qfq | 12,301,151 | 219,171,725 | -1.00% |
| 2023-11-29 | 18.23 | 18.26 | 17.88 | 18.00 | 17.67 | qfq | 18,221,120 | 327,882,560 | -1.75% |
| 2023-11-28 | 18.42 | 18.45 | 18.12 | 18.32 | 17.98 | qfq | 11,215,856 | 204,738,786 | -0.54% |
| 2023-11-27 | 18.50 | 18.60 | 18.12 | 18.42 | 18.08 | qfq | 14,541,697 | 266,305,972 | -0.54% |
| 2023-11-24 | 19.03 | 19.04 | 18.43 | 18.52 | 18.18 | qfq | 17,146,796 | 319,170,350 | -2.73% |
| 2023-11-23 | 18.99 | 19.11 | 18.74 | 19.04 | 18.69 | qfq | 15,221,069 | 288,193,526 | -0.05% |
| 2023-11-22 | 19.26 | 19.37 | 19.00 | 19.05 | 18.70 | qfq | 13,149,633 | 252,618,529 | -1.55% |
| 2023-11-21 | 19.71 | 19.80 | 19.33 | 19.35 | 18.99 | qfq | 13,302,005 | 259,171,039 | -1.88% |
| 2023-11-20 | 19.80 | 19.93 | 19.65 | 19.72 | 19.36 | qfq | 17,921,419 | 354,311,765 | -0.40% |
| 2023-11-17 | 19.99 | 20.05 | 19.60 | 19.80 | 19.43 | qfq | 25,850,293 | 511,356,415 | -2.99% |
| 2023-11-16 | 20.11 | 20.85 | 19.91 | 20.41 | 20.03 | qfq | 20,005,572 | 409,122,853 | 0.00% |
| 2023-11-15 | 20.17 | 20.54 | 19.75 | 20.41 | 20.03 | qfq | 21,915,107 | 443,095,933 | 1.90% |
| 2023-11-14 | 20.03 | 20.29 | 19.92 | 20.03 | 19.66 | qfq | 12,737,300 | 255,960,912 | 0.05% |
| 2023-11-13 | 19.76 | 20.08 | 19.76 | 20.02 | 19.65 | qfq | 12,353,817 | 246,434,505 | 1.52% |
| 2023-11-10 | 19.70 | 19.99 | 19.57 | 19.72 | 19.36 | qfq | 17,655,651 | 348,239,531 | -0.90% |
| 2023-11-09 | 20.20 | 20.35 | 19.80 | 19.90 | 19.53 | qfq | 18,911,344 | 379,556,565 | -1.00% |
| 2023-11-08 | 20.23 | 20.99 | 19.81 | 20.10 | 19.73 | qfq | 29,969,224 | 608,203,824 | 1.26% |
| 2023-11-07 | 19.27 | 19.95 | 19.11 | 19.85 | 19.48 | qfq | 22,456,039 | 440,094,020 | 3.01% |
| 2023-11-06 | 18.97 | 19.42 | 18.84 | 19.27 | 18.91 | qfq | 22,589,914 | 432,618,857 | 2.28% |
| 2023-11-03 | 18.25 | 19.10 | 18.21 | 18.84 | 18.49 | qfq | 26,978,571 | 507,454,590 | 1.84% |
| 2023-11-02 | 18.05 | 18.95 | 17.83 | 18.50 | 18.16 | qfq | 34,391,222 | 633,948,985 | 3.99% |
| 2023-11-01 | 18.05 | 18.10 | 17.68 | 17.79 | 17.46 | qfq | 14,003,523 | 249,359,986 | -1.00% |
| 2023-10-31 | 17.79 | 18.26 | 17.72 | 17.97 | 17.64 | qfq | 18,177,677 | 326,457,799 | -0.11% |
| 2023-10-30 | 18.79 | 18.79 | 17.38 | 17.99 | 17.66 | qfq | 44,757,835 | 794,528,996 | -4.21% |
| 2023-10-27 | 18.68 | 18.88 | 18.37 | 18.78 | 18.43 | qfq | 20,497,842 | 383,250,869 | -0.21% |
| 2023-10-26 | 18.98 | 19.58 | 18.75 | 18.82 | 18.47 | qfq | 28,600,560 | 547,494,297 | -1.31% |
| 2023-10-25 | 19.25 | 20.08 | 19.02 | 19.07 | 18.72 | qfq | 26,685,542 | 518,408,676 | 0.21% |
| 2023-10-24 | 19.26 | 19.35 | 18.63 | 19.03 | 18.68 | qfq | 18,574,946 | 352,601,240 | -1.81% |
| 2023-10-23 | 19.17 | 19.90 | 19.06 | 19.38 | 19.02 | qfq | 19,510,464 | 380,136,655 | 0.36% |
| 2023-10-20 | 19.99 | 20.32 | 19.18 | 19.31 | 18.95 | qfq | 25,837,451 | 504,685,024 | -4.41% |
| 2023-10-19 | 21.37 | 21.37 | 19.85 | 20.20 | 19.83 | qfq | 38,914,987 | 792,006,562 | -5.39% |
| 2023-10-18 | 21.70 | 22.50 | 20.94 | 21.35 | 20.96 | qfq | 51,801,898 | 1,117,048,600 | 3.14% |
| 2023-10-17 | 20.47 | 21.16 | 20.40 | 20.70 | 20.32 | qfq | 19,949,200 | 414,771,422 | 0.05% |
| 2023-10-16 | 20.03 | 21.23 | 20.00 | 20.69 | 20.31 | qfq | 34,912,123 | 728,416,038 | 4.23% |
| 2023-10-13 | 19.45 | 20.10 | 19.32 | 19.85 | 19.48 | qfq | 14,132,487 | 280,181,023 | 1.12% |
| 2023-10-12 | 20.11 | 20.14 | 19.55 | 19.63 | 19.27 | qfq | 15,682,262 | 310,375,543 | -2.24% |
| 2023-10-11 | 19.69 | 20.16 | 19.56 | 20.08 | 19.71 | qfq | 18,760,577 | 374,485,329 | 1.77% |
| 2023-10-10 | 19.80 | 20.00 | 19.49 | 19.73 | 19.37 | qfq | 16,761,416 | 330,824,363 | 0.15% |
| 2023-10-09 | 19.61 | 20.36 | 19.37 | 19.70 | 19.34 | qfq | 21,524,636 | 427,289,955 | 0.77% |
| 2023-09-28 | 19.35 | 19.71 | 19.06 | 19.55 | 19.19 | qfq | 17,036,446 | 331,341,423 | 1.51% |
| 2023-09-27 | 19.60 | 19.70 | 19.00 | 19.26 | 18.90 | qfq | 24,432,078 | 470,779,885 | -2.92% |
| 2023-09-26 | 19.87 | 20.06 | 19.63 | 19.84 | 19.47 | qfq | 12,749,255 | 253,083,665 | -0.40% |
| 2023-09-25 | 19.90 | 20.03 | 19.71 | 19.92 | 19.55 | qfq | 18,846,508 | 374,100,580 | -0.85% |
| 2023-09-22 | 19.08 | 20.38 | 18.94 | 20.09 | 19.72 | qfq | 37,609,379 | 741,308,031 | 5.74% |
| 2023-09-21 | 18.55 | 19.52 | 18.38 | 19.00 | 18.65 | qfq | 22,201,222 | 424,750,272 | 2.43% |
| 2023-09-20 | 18.30 | 19.06 | 18.30 | 18.55 | 18.21 | qfq | 12,623,100 | 236,808,891 | 0.60% |
| 2023-09-19 | 18.83 | 18.90 | 18.40 | 18.44 | 18.10 | qfq | 11,195,900 | 207,772,987 | -2.23% |
| 2023-09-18 | 18.86 | 19.10 | 18.75 | 18.86 | 18.51 | qfq | 15,669,082 | 296,326,717 | -0.11% |
| 2023-09-15 | 19.21 | 19.45 | 18.78 | 18.88 | 18.53 | qfq | 20,566,982 | 391,372,862 | -2.02% |
| 2023-09-14 | 19.50 | 19.64 | 19.15 | 19.27 | 18.91 | qfq | 17,934,396 | 346,796,573 | -0.93% |
| 2023-09-13 | 19.80 | 19.80 | 19.11 | 19.45 | 19.09 | qfq | 27,816,549 | 539,077,356 | -2.21% |
| 2023-09-12 | 19.45 | 20.20 | 19.43 | 19.89 | 19.52 | qfq | 32,941,935 | 655,484,064 | 1.48% |
| 2023-09-11 | 19.18 | 19.91 | 19.06 | 19.60 | 19.24 | qfq | 34,364,073 | 669,159,399 | 1.77% |
| 2023-09-08 | 18.40 | 19.60 | 18.10 | 19.26 | 18.90 | qfq | 33,139,207 | 629,552,740 | 3.88% |
| 2023-09-07 | 19.18 | 19.18 | 18.50 | 18.54 | 18.20 | qfq | 23,374,347 | 437,754,255 | -3.99% |
| 2023-09-06 | 18.60 | 19.36 | 18.16 | 19.31 | 18.95 | qfq | 38,077,506 | 717,911,149 | 2.33% |
| 2023-09-05 | 19.00 | 19.78 | 18.69 | 18.87 | 18.52 | qfq | 66,313,112 | 1,278,320,003 | 1.07% |
| 2023-09-04 | 18.00 | 18.78 | 17.96 | 18.67 | 18.33 | qfq | 47,540,554 | 873,127,433 | 4.42% |
| 2023-09-01 | 17.61 | 17.88 | 17.16 | 17.88 | 17.55 | qfq | 24,952,086 | 437,920,188 | 0.56% |
| 2023-08-31 | 16.99 | 18.52 | 16.90 | 17.78 | 17.45 | qfq | 44,926,252 | 800,691,434 | 4.10% |
| 2023-08-30 | 16.84 | 17.27 | 16.78 | 17.08 | 16.76 | qfq | 18,852,009 | 321,256,203 | 1.18% |
| 2023-08-29 | 16.65 | 17.04 | 16.55 | 16.88 | 16.57 | qfq | 13,720,814 | 230,881,514 | 0.84% |
| 2023-08-28 | 16.96 | 17.28 | 16.70 | 16.74 | 16.43 | qfq | 16,107,108 | 274,257,013 | 3.59% |
| 2023-08-25 | 16.50 | 16.56 | 16.06 | 16.16 | 15.86 | qfq | 9,008,365 | 146,269,992 | -2.83% |
| 2023-08-24 | 16.94 | 16.98 | 16.60 | 16.63 | 16.32 | qfq | 7,151,000 | 119,881,514 | -0.89% |
| 2023-08-23 | 17.07 | 17.15 | 16.78 | 16.78 | 16.47 | qfq | 7,066,510 | 119,395,593 | -2.56% |
| 2023-08-22 | 16.96 | 17.30 | 16.70 | 17.22 | 16.90 | qfq | 9,472,391 | 160,710,540 | 2.74% |
| 2023-08-21 | 16.66 | 17.15 | 16.66 | 16.76 | 16.45 | qfq | 8,255,008 | 139,703,912 | 0.06% |
| 2023-08-18 | 17.06 | 17.18 | 16.74 | 16.75 | 16.44 | qfq | 6,661,936 | 112,779,206 | -2.05% |
| 2023-08-17 | 16.90 | 17.16 | 16.79 | 17.10 | 16.78 | qfq | 6,706,530 | 114,183,456 | 0.94% |
| 2023-08-16 | 17.48 | 17.48 | 16.84 | 16.94 | 16.63 | qfq | 13,678,409 | 232,955,549 | -3.37% |
| 2023-08-15 | 17.45 | 17.85 | 17.29 | 17.53 | 17.21 | qfq | 11,447,947 | 201,572,749 | 0.69% |
| 2023-08-14 | 17.03 | 17.44 | 16.98 | 17.41 | 17.09 | qfq | 8,356,164 | 144,007,000 | 1.10% |
| 2023-08-11 | 17.48 | 17.65 | 17.22 | 17.22 | 16.90 | qfq | 9,015,072 | 157,052,758 | -1.26% |
| 2023-08-10 | 17.36 | 17.53 | 17.28 | 17.44 | 17.12 | qfq | 7,657,985 | 133,412,566 | 0.46% |
| 2023-08-09 | 17.90 | 17.94 | 17.31 | 17.36 | 17.04 | qfq | 15,335,755 | 269,005,432 | -3.45% |
| 2023-08-08 | 18.50 | 18.50 | 17.90 | 17.98 | 17.65 | qfq | 11,063,734 | 199,642,985 | -1.86% |
| 2023-08-07 | 18.50 | 18.76 | 18.21 | 18.32 | 17.98 | qfq | 15,702,953 | 290,091,779 | -0.81% |
| 2023-08-04 | 17.78 | 18.48 | 17.77 | 18.47 | 18.13 | qfq | 16,958,169 | 309,393,403 | 3.88% |
| 2023-08-03 | 17.80 | 18.02 | 17.68 | 17.78 | 17.45 | qfq | 7,793,745 | 138,732,327 | -0.39% |
| 2023-08-02 | 17.87 | 17.99 | 17.78 | 17.85 | 17.52 | qfq | 8,765,174 | 156,718,067 | -0.45% |
| 2023-08-01 | 17.88 | 18.05 | 17.54 | 17.93 | 17.60 | qfq | 11,219,618 | 199,548,494 | 1.24% |
| 2023-07-31 | 17.80 | 17.95 | 17.61 | 17.71 | 17.38 | qfq | 13,247,732 | 235,503,911 | -0.51% |
| 2023-07-28 | 17.68 | 17.87 | 17.57 | 17.80 | 17.47 | qfq | 8,902,189 | 157,741,740 | 0.79% |
| 2023-07-27 | 17.97 | 18.13 | 17.63 | 17.66 | 17.33 | qfq | 10,227,474 | 182,331,038 | -1.67% |
| 2023-07-26 | 18.46 | 18.46 | 17.85 | 17.96 | 17.63 | qfq | 9,250,721 | 166,682,243 | -2.60% |
| 2023-07-25 | 18.29 | 18.63 | 18.15 | 18.44 | 18.10 | qfq | 8,858,350 | 163,186,590 | 1.49% |
| 2023-07-24 | 18.06 | 18.49 | 17.92 | 18.17 | 17.83 | qfq | 6,791,217 | 123,729,118 | 0.28% |
| 2023-07-21 | 18.31 | 18.39 | 17.94 | 18.12 | 17.79 | qfq | 8,702,254 | 157,894,404 | -0.98% |
| 2023-07-20 | 18.84 | 18.93 | 18.26 | 18.30 | 17.96 | qfq | 10,645,500 | 197,353,226 | -2.87% |
| 2023-07-19 | 19.13 | 19.35 | 18.82 | 18.84 | 18.49 | qfq | 8,787,207 | 166,852,481 | -0.58% |
| 2023-07-18 | 19.24 | 19.40 | 18.90 | 18.95 | 18.60 | qfq | 10,159,155 | 194,125,959 | -1.20% |
| 2023-07-17 | 19.00 | 19.35 | 18.95 | 19.18 | 18.83 | qfq | 12,405,514 | 237,172,174 | 0.42% |