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
工业富联601138.SH
最近收盘价57.592026-07-17
最近交易日2026-07-17
成交量（股）154,904,250
成交额（元）9,200,843,618
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-01-09 | 2026-01-16 | cash_dividend | 0.33 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-24 | 2025-07-31 | cash_dividend | 0.64 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-08 | 2024-08-15 | cash_dividend | 0.58 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-22 | 2023-07-28 | cash_dividend | 0.55 | — | — | — | 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 | 62.02 | 62.44 | 56.82 | 57.59 | 57.59 | qfq | 154,904,250 | 9,200,843,618 | -8.62% |
| 2026-07-16 | 62.35 | 64.94 | 61.46 | 63.02 | 63.02 | qfq | 98,286,733 | 6,234,675,296 | -0.94% |
| 2026-07-15 | 65.88 | 65.99 | 63.50 | 63.62 | 63.62 | qfq | 91,756,030 | 5,924,843,328 | -3.02% |
| 2026-07-14 | 62.90 | 65.75 | 62.08 | 65.60 | 65.60 | qfq | 142,228,469 | 9,114,464,714 | 3.99% |
| 2026-07-13 | 65.30 | 66.16 | 62.50 | 63.08 | 63.08 | qfq | 126,413,447 | 8,102,096,295 | -4.81% |
| 2026-07-10 | 71.00 | 71.00 | 66.20 | 66.27 | 66.27 | qfq | 208,238,407 | 14,277,350,494 | -4.69% |
| 2026-07-09 | 66.61 | 69.66 | 65.61 | 69.53 | 69.53 | qfq | 173,682,947 | 11,766,028,778 | 5.33% |
| 2026-07-08 | 65.00 | 67.57 | 64.32 | 66.01 | 66.01 | qfq | 180,377,105 | 11,892,708,830 | 3.50% |
| 2026-07-07 | 63.17 | 64.65 | 62.50 | 63.78 | 63.78 | qfq | 95,898,898 | 6,117,004,011 | 0.30% |
| 2026-07-06 | 65.77 | 66.00 | 61.50 | 63.59 | 63.59 | qfq | 123,112,332 | 7,815,327,977 | -1.75% |
| 2026-07-03 | 63.50 | 66.22 | 62.99 | 64.72 | 64.72 | qfq | 130,129,724 | 8,461,745,562 | 1.09% |
| 2026-07-02 | 67.46 | 67.47 | 63.63 | 64.02 | 64.02 | qfq | 193,591,450 | 12,656,687,222 | -8.54% |
| 2026-07-01 | 73.00 | 73.88 | 69.50 | 70.00 | 70.00 | qfq | 162,966,834 | 11,646,584,106 | -2.98% |
| 2026-06-30 | 69.56 | 72.96 | 69.18 | 72.15 | 72.15 | qfq | 163,770,562 | 11,723,794,622 | 3.65% |
| 2026-06-29 | 69.30 | 71.46 | 66.50 | 69.61 | 69.61 | qfq | 196,496,992 | 13,558,013,854 | -0.87% |
| 2026-06-26 | 75.00 | 75.00 | 70.00 | 70.22 | 70.22 | qfq | 262,351,347 | 18,933,025,618 | -8.79% |
| 2026-06-25 | 77.59 | 77.70 | 74.85 | 76.99 | 76.99 | qfq | 196,181,298 | 14,951,305,125 | 0.27% |
| 2026-06-24 | 73.00 | 76.99 | 73.00 | 76.78 | 76.78 | qfq | 214,729,006 | 16,215,753,143 | 3.62% |
| 2026-06-23 | 78.88 | 78.89 | 73.70 | 74.10 | 74.10 | qfq | 241,653,671 | 18,313,377,283 | -6.06% |
| 2026-06-22 | 78.08 | 79.41 | 75.80 | 78.88 | 78.88 | qfq | 298,952,047 | 23,317,728,240 | 1.02% |
| 2026-06-18 | 72.00 | 79.90 | 71.95 | 78.08 | 78.08 | qfq | 424,968,166 | 33,063,388,881 | 7.49% |
| 2026-06-17 | 71.70 | 72.83 | 71.00 | 72.64 | 72.64 | qfq | 165,428,582 | 11,897,341,771 | -0.36% |
| 2026-06-16 | 73.40 | 74.99 | 72.50 | 72.90 | 72.90 | qfq | 174,199,498 | 12,770,877,348 | -0.68% |
| 2026-06-15 | 71.47 | 73.40 | 70.48 | 73.40 | 73.40 | qfq | 162,621,817 | 11,779,207,886 | 4.66% |
| 2026-06-12 | 71.94 | 72.26 | 70.00 | 70.13 | 70.13 | qfq | 146,502,828 | 10,432,761,744 | 0.88% |
| 2026-06-11 | 69.82 | 71.55 | 68.20 | 69.52 | 69.52 | qfq | 148,476,702 | 10,344,069,361 | -2.26% |
| 2026-06-10 | 72.90 | 73.50 | 70.25 | 71.13 | 71.13 | qfq | 146,411,822 | 10,529,777,250 | -4.83% |
| 2026-06-09 | 71.99 | 74.88 | 70.88 | 74.74 | 74.74 | qfq | 202,578,579 | 14,788,287,833 | 6.04% |
| 2026-06-08 | 69.99 | 73.30 | 69.34 | 70.48 | 70.48 | qfq | 197,316,148 | 14,013,578,688 | -4.83% |
| 2026-06-05 | 77.50 | 78.21 | 73.10 | 74.06 | 74.06 | qfq | 261,648,609 | 19,787,640,639 | -5.72% |
| 2026-06-04 | 80.00 | 80.86 | 77.35 | 78.55 | 78.55 | qfq | 280,585,733 | 22,120,464,645 | -3.08% |
| 2026-06-03 | 79.95 | 84.95 | 78.43 | 81.05 | 81.05 | qfq | 386,613,572 | 31,591,777,538 | 1.30% |
| 2026-06-02 | 75.00 | 81.11 | 73.85 | 80.01 | 80.01 | qfq | 377,891,246 | 29,404,852,121 | 8.49% |
| 2026-06-01 | 75.20 | 76.50 | 72.19 | 73.75 | 73.75 | qfq | 301,325,104 | 22,439,242,130 | 0.48% |
| 2026-05-29 | 78.75 | 79.63 | 73.10 | 73.40 | 73.40 | qfq | 359,358,419 | 27,385,462,209 | -2.13% |
| 2026-05-28 | 70.00 | 76.28 | 68.89 | 75.00 | 75.00 | qfq | 361,691,276 | 26,437,566,091 | 7.02% |
| 2026-05-27 | 69.90 | 73.74 | 69.69 | 70.08 | 70.08 | qfq | 289,236,594 | 20,706,825,172 | 0.14% |
| 2026-05-26 | 69.86 | 70.80 | 68.00 | 69.98 | 69.98 | qfq | 218,925,269 | 15,170,852,152 | -0.46% |
| 2026-05-25 | 68.00 | 70.50 | 67.30 | 70.30 | 70.30 | qfq | 265,991,665 | 18,455,962,193 | 4.68% |
| 2026-05-22 | 66.11 | 67.66 | 64.50 | 67.16 | 67.16 | qfq | 194,745,516 | 12,964,388,899 | 2.53% |
| 2026-05-21 | 69.20 | 69.50 | 65.00 | 65.50 | 65.50 | qfq | 209,655,016 | 14,161,386,862 | -3.89% |
| 2026-05-20 | 68.20 | 68.49 | 66.50 | 68.15 | 68.15 | qfq | 210,260,712 | 14,152,923,401 | -0.60% |
| 2026-05-19 | 68.30 | 69.04 | 66.40 | 68.56 | 68.56 | qfq | 191,464,050 | 12,976,776,949 | -0.61% |
| 2026-05-18 | 65.88 | 70.23 | 64.95 | 68.98 | 68.98 | qfq | 251,848,216 | 17,163,107,305 | 2.01% |
| 2026-05-15 | 69.50 | 71.76 | 67.37 | 67.62 | 67.62 | qfq | 342,567,907 | 23,796,804,494 | -1.43% |
| 2026-05-14 | 74.00 | 74.00 | 67.28 | 68.60 | 68.60 | qfq | 401,745,179 | 28,126,042,207 | -3.16% |
| 2026-05-13 | 64.10 | 70.84 | 63.86 | 70.84 | 70.84 | qfq | 407,356,986 | 28,051,301,354 | 10.00% |
| 2026-05-12 | 65.87 | 65.90 | 63.23 | 64.40 | 64.40 | qfq | 213,525,906 | 13,728,801,889 | -2.20% |
| 2026-05-11 | 64.20 | 65.87 | 63.00 | 65.85 | 65.85 | qfq | 272,402,949 | 17,645,516,254 | 4.06% |
| 2026-05-08 | 63.00 | 64.20 | 62.77 | 63.28 | 63.28 | qfq | 162,017,135 | 10,254,090,368 | -1.40% |
| 2026-05-07 | 64.09 | 64.59 | 63.00 | 64.18 | 64.18 | qfq | 210,329,965 | 13,456,075,113 | 1.74% |
| 2026-05-06 | 63.28 | 63.88 | 61.74 | 63.08 | 63.08 | qfq | 265,283,791 | 16,736,719,749 | 0.32% |
| 2026-04-30 | 65.90 | 66.20 | 62.71 | 62.88 | 62.88 | qfq | 292,407,506 | 18,634,450,951 | -5.10% |
| 2026-04-29 | 67.77 | 67.77 | 64.00 | 66.26 | 66.26 | qfq | 282,303,867 | 18,504,468,732 | -2.84% |
| 2026-04-28 | 67.25 | 68.99 | 66.92 | 68.20 | 68.20 | qfq | 237,139,570 | 16,104,810,976 | 1.41% |
| 2026-04-27 | 66.01 | 68.00 | 65.38 | 67.25 | 67.25 | qfq | 235,836,737 | 15,753,240,739 | 3.45% |
| 2026-04-24 | 66.57 | 67.21 | 63.67 | 65.01 | 65.01 | qfq | 264,664,000 | 17,269,488,356 | -4.28% |
| 2026-04-23 | 66.98 | 69.10 | 66.66 | 67.92 | 67.92 | qfq | 277,745,270 | 18,794,971,863 | 1.54% |
| 2026-04-22 | 61.19 | 67.55 | 61.03 | 66.89 | 66.89 | qfq | 316,083,151 | 20,397,857,326 | 8.92% |
| 2026-04-21 | 60.97 | 61.50 | 59.87 | 61.41 | 61.41 | qfq | 139,203,661 | 8,465,551,016 | -0.16% |
| 2026-04-20 | 61.89 | 63.33 | 61.01 | 61.51 | 61.51 | qfq | 213,150,819 | 13,190,136,943 | 0.89% |
| 2026-04-17 | 59.60 | 61.20 | 58.98 | 60.97 | 60.97 | qfq | 187,817,900 | 11,395,671,421 | 2.78% |
| 2026-04-16 | 57.99 | 59.99 | 57.40 | 59.32 | 59.32 | qfq | 180,523,624 | 10,650,559,627 | 2.59% |
| 2026-04-15 | 59.36 | 59.97 | 57.20 | 57.82 | 57.82 | qfq | 197,374,123 | 11,572,417,274 | -1.87% |
| 2026-04-14 | 56.47 | 59.29 | 56.13 | 58.92 | 58.92 | qfq | 254,950,677 | 14,856,724,142 | 5.78% |
| 2026-04-13 | 56.00 | 56.55 | 55.40 | 55.70 | 55.70 | qfq | 135,714,872 | 7,584,957,099 | -1.45% |
| 2026-04-10 | 55.60 | 57.27 | 55.33 | 56.52 | 56.52 | qfq | 190,944,086 | 10,791,045,831 | 2.73% |
| 2026-04-09 | 55.00 | 55.81 | 54.80 | 55.02 | 55.02 | qfq | 155,388,673 | 8,582,699,872 | -2.81% |
| 2026-04-08 | 54.16 | 56.61 | 53.38 | 56.61 | 56.61 | qfq | 251,758,712 | 13,875,060,959 | 7.66% |
| 2026-04-07 | 52.98 | 54.00 | 52.00 | 52.58 | 52.58 | qfq | 120,586,393 | 6,393,557,117 | 0.77% |
| 2026-04-03 | 52.60 | 53.18 | 52.00 | 52.18 | 52.18 | qfq | 104,540,059 | 5,487,285,897 | 0.35% |
| 2026-04-02 | 52.66 | 54.45 | 51.75 | 52.00 | 52.00 | qfq | 157,175,051 | 8,293,713,011 | -2.48% |
| 2026-04-01 | 53.00 | 53.50 | 51.47 | 53.32 | 53.32 | qfq | 215,430,014 | 11,336,940,980 | 3.61% |
| 2026-03-31 | 49.00 | 52.85 | 48.53 | 51.46 | 51.46 | qfq | 238,674,008 | 12,272,913,185 | 4.44% |
| 2026-03-30 | 48.46 | 49.29 | 48.33 | 49.27 | 49.27 | qfq | 66,262,388 | 3,236,146,194 | -0.52% |
| 2026-03-27 | 48.63 | 49.90 | 48.40 | 49.53 | 49.53 | qfq | 78,464,489 | 3,859,064,960 | -0.42% |
| 2026-03-26 | 50.00 | 51.50 | 49.57 | 49.74 | 49.74 | qfq | 107,289,028 | 5,412,614,174 | -1.13% |
| 2026-03-25 | 49.39 | 51.00 | 49.02 | 50.31 | 50.31 | qfq | 126,470,338 | 6,338,624,656 | 3.01% |
| 2026-03-24 | 48.57 | 48.88 | 47.49 | 48.84 | 48.84 | qfq | 110,762,899 | 5,341,877,103 | 2.61% |
| 2026-03-23 | 48.95 | 49.09 | 47.35 | 47.60 | 47.60 | qfq | 137,095,123 | 6,598,957,078 | -5.37% |
| 2026-03-20 | 50.98 | 52.45 | 50.21 | 50.30 | 50.30 | qfq | 154,452,125 | 7,926,093,368 | -0.32% |
| 2026-03-19 | 51.00 | 51.29 | 50.20 | 50.46 | 50.46 | qfq | 105,601,848 | 5,355,120,885 | -3.07% |
| 2026-03-18 | 51.30 | 52.14 | 50.85 | 52.06 | 52.06 | qfq | 117,477,631 | 6,043,832,732 | 2.28% |
| 2026-03-17 | 52.99 | 53.18 | 50.87 | 50.90 | 50.90 | qfq | 131,937,600 | 6,852,068,262 | -3.42% |
| 2026-03-16 | 52.18 | 52.74 | 51.50 | 52.70 | 52.70 | qfq | 101,004,502 | 5,253,463,754 | 0.40% |
| 2026-03-13 | 52.02 | 53.17 | 52.01 | 52.49 | 52.49 | qfq | 94,179,792 | 4,954,742,371 | -0.10% |
| 2026-03-12 | 53.90 | 54.78 | 52.22 | 52.54 | 52.54 | qfq | 141,006,096 | 7,525,158,919 | -2.51% |
| 2026-03-11 | 54.70 | 54.99 | 53.60 | 53.89 | 53.89 | qfq | 122,007,345 | 6,604,832,935 | -0.86% |
| 2026-03-10 | 53.63 | 54.38 | 53.40 | 54.36 | 54.36 | qfq | 117,385,056 | 6,334,070,661 | 2.97% |
| 2026-03-09 | 52.76 | 52.94 | 51.21 | 52.79 | 52.79 | qfq | 169,457,850 | 8,790,865,611 | -2.83% |
| 2026-03-06 | 54.80 | 54.90 | 53.80 | 54.33 | 54.33 | qfq | 86,929,791 | 4,715,933,837 | -1.40% |
| 2026-03-05 | 54.79 | 56.26 | 54.33 | 55.10 | 55.10 | qfq | 136,238,015 | 7,536,714,792 | 2.49% |
| 2026-03-04 | 53.98 | 55.16 | 53.51 | 53.76 | 53.76 | qfq | 107,528,229 | 5,812,734,183 | -2.04% |
| 2026-03-03 | 55.84 | 57.80 | 54.88 | 54.88 | 54.88 | qfq | 193,218,849 | 10,900,358,312 | -1.17% |
| 2026-03-02 | 54.00 | 56.00 | 53.84 | 55.53 | 55.53 | qfq | 118,412,005 | 6,514,506,279 | -0.31% |
| 2026-02-27 | 56.30 | 56.44 | 55.10 | 55.70 | 55.70 | qfq | 170,181,186 | 9,452,131,332 | -3.88% |
| 2026-02-26 | 57.40 | 58.54 | 56.30 | 57.95 | 57.95 | qfq | 162,725,955 | 9,381,200,542 | 0.98% |
| 2026-02-25 | 55.81 | 57.58 | 55.70 | 57.39 | 57.39 | qfq | 169,941,169 | 9,646,922,041 | 3.63% |
| 2026-02-24 | 55.41 | 56.09 | 54.90 | 55.38 | 55.38 | qfq | 107,500,987 | 5,974,129,887 | 1.15% |
| 2026-02-13 | 54.45 | 55.75 | 54.20 | 54.75 | 54.75 | qfq | 68,764,597 | 3,783,935,400 | -1.05% |
| 2026-02-12 | 55.35 | 55.96 | 54.52 | 55.33 | 55.33 | qfq | 83,427,628 | 4,602,131,757 | 0.24% |
| 2026-02-11 | 55.60 | 56.12 | 55.01 | 55.20 | 55.20 | qfq | 75,077,186 | 4,155,196,768 | -1.55% |
| 2026-02-10 | 55.73 | 56.99 | 55.58 | 56.07 | 56.07 | qfq | 111,303,019 | 6,274,389,648 | 0.99% |
| 2026-02-09 | 56.20 | 56.50 | 55.31 | 55.52 | 55.52 | qfq | 140,098,639 | 7,821,090,847 | 2.06% |
| 2026-02-06 | 53.00 | 55.48 | 52.41 | 54.40 | 54.40 | qfq | 137,772,202 | 7,455,379,489 | 0.97% |
| 2026-02-05 | 52.27 | 54.32 | 52.20 | 53.88 | 53.88 | qfq | 144,385,646 | 7,764,330,346 | 0.88% |
| 2026-02-04 | 54.69 | 54.78 | 52.60 | 53.41 | 53.41 | qfq | 189,065,643 | 10,116,227,141 | -4.20% |
| 2026-02-03 | 56.30 | 56.42 | 54.03 | 55.75 | 55.75 | qfq | 167,510,256 | 9,241,044,779 | 0.13% |
| 2026-02-02 | 56.80 | 57.50 | 55.67 | 55.68 | 55.68 | qfq | 156,350,348 | 8,818,528,987 | -3.50% |
| 2026-01-30 | 57.00 | 58.00 | 55.62 | 57.70 | 57.70 | qfq | 173,194,449 | 9,842,501,365 | 0.17% |
| 2026-01-29 | 60.68 | 60.88 | 56.88 | 57.60 | 57.60 | qfq | 324,554,403 | 19,026,938,369 | -5.09% |
| 2026-01-28 | 62.30 | 62.64 | 60.11 | 60.69 | 60.69 | qfq | 171,990,122 | 10,559,474,461 | -0.46% |
| 2026-01-27 | 59.51 | 62.00 | 58.70 | 60.97 | 60.97 | qfq | 212,344,495 | 12,908,317,103 | 2.89% |
| 2026-01-26 | 60.09 | 60.09 | 59.01 | 59.26 | 59.26 | qfq | 117,843,070 | 6,991,157,495 | -1.41% |
| 2026-01-23 | 62.00 | 62.05 | 60.08 | 60.11 | 60.11 | qfq | 203,299,233 | 12,294,797,171 | -4.21% |
| 2026-01-22 | 61.69 | 63.00 | 60.79 | 62.75 | 62.75 | qfq | 221,856,297 | 13,776,641,286 | 1.93% |
| 2026-01-21 | 58.71 | 61.79 | 58.70 | 61.56 | 61.56 | qfq | 173,493,593 | 10,542,404,628 | 3.17% |
| 2026-01-20 | 60.30 | 60.45 | 58.80 | 59.67 | 59.67 | qfq | 139,511,512 | 8,288,321,804 | -2.02% |
| 2026-01-19 | 62.11 | 62.18 | 60.71 | 60.90 | 60.90 | qfq | 188,389,009 | 11,531,498,547 | -3.33% |
| 2026-01-16 | 61.20 | 64.00 | 61.20 | 63.00 | 63.00 | qfq | 262,596,271 | 16,419,501,558 | 3.64% |
| 2026-01-15 | 59.30 | 61.00 | 58.89 | 60.79 | 60.46 | qfq | 142,621,511 | 8,569,045,663 | 1.32% |
| 2026-01-14 | 60.10 | 60.49 | 59.37 | 60.00 | 59.67 | qfq | 156,240,185 | 9,382,960,104 | 0.96% |
| 2026-01-13 | 60.78 | 61.73 | 59.09 | 59.43 | 59.11 | qfq | 193,031,606 | 11,626,275,822 | -2.46% |
| 2026-01-12 | 61.49 | 61.70 | 59.75 | 60.93 | 60.60 | qfq | 211,081,625 | 12,764,097,982 | -0.89% |
| 2026-01-09 | 60.50 | 61.75 | 60.05 | 61.48 | 61.15 | qfq | 156,532,098 | 9,545,355,899 | 0.24% |
| 2026-01-08 | 63.31 | 63.47 | 61.07 | 61.33 | 61.00 | qfq | 185,971,526 | 11,514,884,182 | -2.88% |
| 2026-01-07 | 63.41 | 64.66 | 62.60 | 63.15 | 62.81 | qfq | 165,700,324 | 10,505,069,732 | -1.41% |
| 2026-01-06 | 63.67 | 64.97 | 62.86 | 64.05 | 63.70 | qfq | 170,861,519 | 10,875,605,983 | 0.60% |
| 2026-01-05 | 63.29 | 64.28 | 62.71 | 63.67 | 63.32 | qfq | 159,340,565 | 10,131,702,308 | 2.61% |
| 2025-12-31 | 64.24 | 64.54 | 61.86 | 62.05 | 61.71 | qfq | 156,410,378 | 9,816,587,478 | -3.39% |
| 2025-12-30 | 63.80 | 65.30 | 63.01 | 64.23 | 63.88 | qfq | 149,296,167 | 9,567,558,935 | -1.55% |
| 2025-12-29 | 63.74 | 66.39 | 63.73 | 65.24 | 64.89 | qfq | 188,492,424 | 12,359,241,737 | 2.19% |
| 2025-12-26 | 66.50 | 66.50 | 63.80 | 63.84 | 63.49 | qfq | 192,929,740 | 12,420,981,635 | -4.32% |
| 2025-12-25 | 65.40 | 68.15 | 65.40 | 66.72 | 66.36 | qfq | 202,224,528 | 13,545,522,350 | 2.43% |
| 2025-12-24 | 64.18 | 66.00 | 63.59 | 65.14 | 64.79 | qfq | 217,873,034 | 14,124,843,136 | 3.63% |
| 2025-12-23 | 60.56 | 63.38 | 60.32 | 62.86 | 62.52 | qfq | 216,493,755 | 13,545,831,355 | 3.70% |
| 2025-12-22 | 59.47 | 61.00 | 59.12 | 60.62 | 60.29 | qfq | 176,485,282 | 10,628,028,374 | 3.98% |
| 2025-12-19 | 59.19 | 59.22 | 57.74 | 58.30 | 57.98 | qfq | 99,007,715 | 5,794,317,500 | 0.03% |
| 2025-12-18 | 59.56 | 59.86 | 58.25 | 58.28 | 57.96 | qfq | 176,150,213 | 10,379,614,296 | -5.24% |
| 2025-12-17 | 59.10 | 61.56 | 58.68 | 61.50 | 61.17 | qfq | 162,252,639 | 9,798,305,828 | 4.33% |
| 2025-12-16 | 58.95 | 60.32 | 58.38 | 58.95 | 58.63 | qfq | 129,422,100 | 7,675,208,175 | -0.32% |
| 2025-12-15 | 59.50 | 60.68 | 59.11 | 59.14 | 58.82 | qfq | 137,405,776 | 8,203,956,641 | -4.23% |
| 2025-12-12 | 61.00 | 62.50 | 59.86 | 61.75 | 61.41 | qfq | 168,514,361 | 10,301,366,982 | -0.88% |
| 2025-12-11 | 64.01 | 64.88 | 61.61 | 62.30 | 61.96 | qfq | 192,090,669 | 12,140,309,727 | -4.46% |
| 2025-12-10 | 66.84 | 66.96 | 64.00 | 65.21 | 64.86 | qfq | 219,527,524 | 14,245,136,589 | -4.09% |
| 2025-12-09 | 64.00 | 68.38 | 63.18 | 67.99 | 67.62 | qfq | 293,803,972 | 19,562,027,296 | 7.22% |
| 2025-12-08 | 60.75 | 64.27 | 60.38 | 63.41 | 63.07 | qfq | 241,075,371 | 15,117,129,371 | 3.75% |
| 2025-12-05 | 61.99 | 62.26 | 60.00 | 61.12 | 60.79 | qfq | 130,559,029 | 7,989,114,088 | -0.46% |
| 2025-12-04 | 60.88 | 62.96 | 59.68 | 61.40 | 61.07 | qfq | 157,077,468 | 9,625,767,961 | -0.45% |
| 2025-12-03 | 61.00 | 62.77 | 61.00 | 61.68 | 61.35 | qfq | 186,593,118 | 11,572,935,737 | 1.18% |
| 2025-12-02 | 59.83 | 62.70 | 59.72 | 60.96 | 60.63 | qfq | 209,127,721 | 12,795,589,250 | 1.92% |
| 2025-12-01 | 60.03 | 60.21 | 58.00 | 59.81 | 59.49 | qfq | 180,788,700 | 10,722,486,460 | -1.50% |
| 2025-11-28 | 60.24 | 60.76 | 59.02 | 60.72 | 60.39 | qfq | 166,778,785 | 10,007,823,545 | 0.75% |
| 2025-11-27 | 60.02 | 63.45 | 59.91 | 60.27 | 59.94 | qfq | 275,887,464 | 17,029,728,373 | 2.27% |
| 2025-11-26 | 55.31 | 61.10 | 55.02 | 58.93 | 58.61 | qfq | 281,284,286 | 16,345,298,899 | 4.10% |
| 2025-11-25 | 56.36 | 58.34 | 56.16 | 56.61 | 56.30 | qfq | 226,214,444 | 12,916,587,348 | 1.20% |
| 2025-11-24 | 61.00 | 61.80 | 54.60 | 55.94 | 55.64 | qfq | 332,009,071 | 18,723,572,081 | -7.80% |
| 2025-11-21 | 63.05 | 63.45 | 60.08 | 60.67 | 60.34 | qfq | 190,289,343 | 11,707,877,589 | -7.99% |
| 2025-11-20 | 68.06 | 68.33 | 65.00 | 65.94 | 65.58 | qfq | 142,175,376 | 9,427,698,402 | 1.35% |
| 2025-11-19 | 64.50 | 66.62 | 64.20 | 65.06 | 64.71 | qfq | 145,636,642 | 9,533,078,295 | 0.53% |
| 2025-11-18 | 63.65 | 66.50 | 63.20 | 64.72 | 64.37 | qfq | 114,697,538 | 7,466,283,351 | -0.34% |
| 2025-11-17 | 64.39 | 66.49 | 64.32 | 64.94 | 64.59 | qfq | 116,268,089 | 7,593,007,713 | 1.04% |
| 2025-11-14 | 65.80 | 66.49 | 64.26 | 64.27 | 63.92 | qfq | 155,045,196 | 10,095,924,261 | -5.47% |
| 2025-11-13 | 67.58 | 68.87 | 66.19 | 67.99 | 67.62 | qfq | 121,665,589 | 8,199,301,373 | -0.89% |
| 2025-11-12 | 66.45 | 69.55 | 65.66 | 68.60 | 68.23 | qfq | 136,968,180 | 9,283,976,951 | 0.84% |
| 2025-11-11 | 72.00 | 72.06 | 68.00 | 68.03 | 67.66 | qfq | 140,935,264 | 9,758,753,282 | -4.85% |
| 2025-11-10 | 72.00 | 72.21 | 68.00 | 71.50 | 71.11 | qfq | 212,282,559 | 14,784,377,560 | -1.65% |
| 2025-11-07 | 74.07 | 74.50 | 71.63 | 72.70 | 72.31 | qfq | 158,542,019 | 11,558,342,729 | -4.62% |
| 2025-11-06 | 75.24 | 76.70 | 74.10 | 76.22 | 75.81 | qfq | 172,482,897 | 13,036,723,386 | 1.30% |
| 2025-11-05 | 70.31 | 75.80 | 69.87 | 75.24 | 74.83 | qfq | 167,250,715 | 12,189,758,182 | 2.38% |
| 2025-11-04 | 74.77 | 75.20 | 72.47 | 73.49 | 73.09 | qfq | 131,235,753 | 9,664,880,743 | -1.87% |
| 2025-11-03 | 70.36 | 76.00 | 70.21 | 74.89 | 74.48 | qfq | 214,332,627 | 15,719,905,804 | 4.01% |
| 2025-10-31 | 77.95 | 78.67 | 71.50 | 72.00 | 71.61 | qfq | 246,298,664 | 18,180,679,395 | -7.66% |
| 2025-10-30 | 80.00 | 83.88 | 77.70 | 77.97 | 77.55 | qfq | 240,890,950 | 19,314,782,838 | -3.50% |
| 2025-10-29 | 78.12 | 81.39 | 77.90 | 80.80 | 80.36 | qfq | 199,193,919 | 15,896,272,624 | 9.20% |
| 2025-10-28 | 71.18 | 75.76 | 71.05 | 73.99 | 73.59 | qfq | 202,804,199 | 14,958,411,164 | 1.69% |
| 2025-10-27 | 69.26 | 73.58 | 69.26 | 72.76 | 72.37 | qfq | 234,879,242 | 16,679,873,611 | 8.19% |
| 2025-10-24 | 65.18 | 67.70 | 64.06 | 67.25 | 66.88 | qfq | 179,020,774 | 11,869,082,164 | 5.09% |
| 2025-10-23 | 64.80 | 65.02 | 62.70 | 63.99 | 63.64 | qfq | 111,025,337 | 7,078,123,496 | -2.25% |
| 2025-10-22 | 66.99 | 67.00 | 64.50 | 65.46 | 65.10 | qfq | 167,191,686 | 11,014,894,220 | -3.74% |
| 2025-10-21 | 62.94 | 68.19 | 62.42 | 68.00 | 67.63 | qfq | 252,287,766 | 16,620,319,080 | 9.57% |
| 2025-10-20 | 62.00 | 63.82 | 61.07 | 62.06 | 61.72 | qfq | 145,002,286 | 9,053,010,272 | 3.42% |
| 2025-10-17 | 63.00 | 63.27 | 59.90 | 60.01 | 59.68 | qfq | 137,879,485 | 8,413,468,100 | -5.63% |
| 2025-10-16 | 62.00 | 64.35 | 61.70 | 63.59 | 63.24 | qfq | 115,939,328 | 7,332,048,118 | 0.33% |
| 2025-10-15 | 59.72 | 63.90 | 58.50 | 63.38 | 63.04 | qfq | 191,166,300 | 11,740,563,455 | 6.13% |
| 2025-10-14 | 64.99 | 65.66 | 59.25 | 59.72 | 59.40 | qfq | 194,679,098 | 12,102,481,124 | -5.92% |
| 2025-10-13 | 61.00 | 64.63 | 61.00 | 63.48 | 63.14 | qfq | 170,867,713 | 10,776,334,666 | -4.41% |
| 2025-10-10 | 68.31 | 69.99 | 65.46 | 66.41 | 66.05 | qfq | 184,283,841 | 12,406,938,350 | -2.98% |
| 2025-10-09 | 67.11 | 70.88 | 67.00 | 68.45 | 68.08 | qfq | 221,543,652 | 15,252,473,527 | 3.70% |
| 2025-09-30 | 66.80 | 69.48 | 65.52 | 66.01 | 65.65 | qfq | 165,341,739 | 11,090,699,578 | -0.86% |
| 2025-09-29 | 64.85 | 67.50 | 64.85 | 66.58 | 66.22 | qfq | 155,035,785 | 10,295,116,892 | 2.64% |
| 2025-09-26 | 67.55 | 68.51 | 64.65 | 64.87 | 64.52 | qfq | 192,175,650 | 12,691,205,307 | -5.24% |
| 2025-09-25 | 67.88 | 69.86 | 66.19 | 68.46 | 68.09 | qfq | 188,668,167 | 12,883,412,578 | -0.25% |
| 2025-09-24 | 68.80 | 69.94 | 67.50 | 68.63 | 68.26 | qfq | 196,384,443 | 13,461,289,668 | -3.16% |
| 2025-09-23 | 74.72 | 74.72 | 68.50 | 70.87 | 70.49 | qfq | 267,032,716 | 19,020,544,374 | 0.52% |
| 2025-09-22 | 66.55 | 71.89 | 64.64 | 70.50 | 70.12 | qfq | 239,928,000 | 16,708,442,542 | 6.66% |
| 2025-09-19 | 65.64 | 68.63 | 65.00 | 66.10 | 65.74 | qfq | 236,867,281 | 15,781,011,244 | 2.70% |
| 2025-09-18 | 59.39 | 67.23 | 59.39 | 64.36 | 64.01 | qfq | 315,066,851 | 20,292,012,592 | 5.30% |
| 2025-09-17 | 58.90 | 63.00 | 57.71 | 61.12 | 60.79 | qfq | 241,909,399 | 14,585,318,191 | 2.33% |
| 2025-09-16 | 59.87 | 61.90 | 58.87 | 59.73 | 59.41 | qfq | 179,496,997 | 10,801,450,448 | -0.28% |
| 2025-09-15 | 60.00 | 61.28 | 58.50 | 59.90 | 59.57 | qfq | 193,171,858 | 11,563,491,312 | -3.23% |
| 2025-09-12 | 58.88 | 63.10 | 58.03 | 61.90 | 61.56 | qfq | 315,605,216 | 19,269,402,667 | 4.84% |
| 2025-09-11 | 55.80 | 59.04 | 54.65 | 59.04 | 58.72 | qfq | 272,279,844 | 15,528,041,271 | 10.01% |
| 2025-09-10 | 51.60 | 53.67 | 50.60 | 53.67 | 53.38 | qfq | 346,078,651 | 18,310,218,737 | 10.00% |
| 2025-09-09 | 50.40 | 51.50 | 47.50 | 48.79 | 48.53 | qfq | 262,177,391 | 12,944,729,646 | -5.08% |
| 2025-09-08 | 55.00 | 56.14 | 50.38 | 51.40 | 51.12 | qfq | 303,251,521 | 15,981,215,892 | -7.93% |
| 2025-09-05 | 53.30 | 57.20 | 50.60 | 55.83 | 55.53 | qfq | 339,091,254 | 18,175,746,989 | 5.08% |
| 2025-09-04 | 56.50 | 57.88 | 49.93 | 53.13 | 52.84 | qfq | 333,831,271 | 18,022,745,305 | -2.05% |
| 2025-09-03 | 53.88 | 55.60 | 51.08 | 54.24 | 53.95 | qfq | 221,915,698 | 11,903,006,052 | 0.67% |
| 2025-09-02 | 56.70 | 58.00 | 52.51 | 53.88 | 53.59 | qfq | 272,311,538 | 15,010,975,666 | -3.13% |
| 2025-09-01 | 53.99 | 56.96 | 52.30 | 55.62 | 55.32 | qfq | 269,519,213 | 14,793,140,838 | 3.33% |
| 2025-08-29 | 48.00 | 53.83 | 47.14 | 53.83 | 53.54 | qfq | 343,022,654 | 17,371,646,436 | 9.99% |
| 2025-08-28 | 44.60 | 49.95 | 44.22 | 48.94 | 48.67 | qfq | 345,929,345 | 16,267,081,571 | 7.04% |
| 2025-08-27 | 45.00 | 47.89 | 44.51 | 45.72 | 45.47 | qfq | 260,361,155 | 12,048,546,713 | 0.53% |
| 2025-08-26 | 46.88 | 47.00 | 45.48 | 45.48 | 45.23 | qfq | 221,637,437 | 10,207,619,380 | -5.25% |
| 2025-08-25 | 46.50 | 48.07 | 44.70 | 48.00 | 47.74 | qfq | 306,073,008 | 14,043,646,790 | 4.73% |
| 2025-08-22 | 44.50 | 47.29 | 44.00 | 45.83 | 45.58 | qfq | 241,263,010 | 11,006,049,638 | 1.19% |
| 2025-08-21 | 47.42 | 48.40 | 44.57 | 45.29 | 45.04 | qfq | 231,661,917 | 10,647,328,640 | -5.47% |
| 2025-08-20 | 46.50 | 48.96 | 45.80 | 47.91 | 47.65 | qfq | 253,058,665 | 11,955,177,840 | -2.04% |
| 2025-08-19 | 44.02 | 48.91 | 43.68 | 48.91 | 48.64 | qfq | 273,043,827 | 12,733,532,496 | 10.01% |
| 2025-08-18 | 44.80 | 45.25 | 41.66 | 44.46 | 44.22 | qfq | 263,078,034 | 11,509,162,414 | -0.89% |
| 2025-08-15 | 42.59 | 45.70 | 42.50 | 44.86 | 44.62 | qfq | 230,671,299 | 10,234,688,715 | 3.79% |
| 2025-08-14 | 43.96 | 45.78 | 42.98 | 43.22 | 42.99 | qfq | 242,001,501 | 10,650,283,436 | -1.05% |
| 2025-08-13 | 39.72 | 43.68 | 38.95 | 43.68 | 43.44 | qfq | 242,366,773 | 10,023,782,873 | 10.00% |
| 2025-08-12 | 36.47 | 39.71 | 36.47 | 39.71 | 39.49 | qfq | 222,850,156 | 8,550,587,057 | 9.24% |
| 2025-08-11 | 36.50 | 37.19 | 35.10 | 36.35 | 36.15 | qfq | 192,984,769 | 7,003,982,795 | -0.66% |
| 2025-08-08 | 35.73 | 37.55 | 35.06 | 36.59 | 36.39 | qfq | 180,125,156 | 6,572,389,388 | 2.64% |
| 2025-08-07 | 36.20 | 37.64 | 34.72 | 35.65 | 35.46 | qfq | 243,591,751 | 8,779,278,722 | 3.94% |
| 2025-08-06 | 34.10 | 34.69 | 33.55 | 34.30 | 34.11 | qfq | 147,620,736 | 5,047,534,286 | -2.14% |
| 2025-08-05 | 33.50 | 35.34 | 33.11 | 35.05 | 34.86 | qfq | 244,590,076 | 8,367,476,018 | 6.31% |
| 2025-08-04 | 32.40 | 33.10 | 32.21 | 32.97 | 32.79 | qfq | 138,180,054 | 4,507,279,459 | -0.09% |
| 2025-08-01 | 34.00 | 34.30 | 32.48 | 33.00 | 32.82 | qfq | 219,395,147 | 7,294,069,283 | -4.65% |
| 2025-07-31 | 33.26 | 35.90 | 33.20 | 34.61 | 34.42 | qfq | 302,280,341 | 10,515,073,293 | 4.00% |
| 2025-07-30 | 31.00 | 34.25 | 30.29 | 33.28 | 32.46 | qfq | 206,835,613 | 6,670,342,339 | 6.70% |
| 2025-07-29 | 29.56 | 31.28 | 29.31 | 31.19 | 30.42 | qfq | 178,836,481 | 5,443,611,579 | 5.48% |
| 2025-07-28 | 28.94 | 29.57 | 28.61 | 29.57 | 28.84 | qfq | 152,249,569 | 4,437,868,498 | 3.18% |
| 2025-07-25 | 28.45 | 29.15 | 28.41 | 28.66 | 27.96 | qfq | 107,433,857 | 3,082,064,581 | 0.74% |
| 2025-07-24 | 27.19 | 28.95 | 27.05 | 28.45 | 27.75 | qfq | 223,942,507 | 6,254,561,232 | 7.04% |
| 2025-07-23 | 26.50 | 26.76 | 26.35 | 26.58 | 25.93 | qfq | 114,093,401 | 3,028,691,471 | -1.41% |
| 2025-07-22 | 27.00 | 28.26 | 26.80 | 26.96 | 26.30 | qfq | 141,884,699 | 3,881,833,840 | -0.22% |
| 2025-07-21 | 27.00 | 27.55 | 26.75 | 27.02 | 26.36 | qfq | 86,503,840 | 2,336,498,383 | -0.33% |
| 2025-07-18 | 27.49 | 27.99 | 27.06 | 27.11 | 26.44 | qfq | 128,958,666 | 3,527,149,095 | -1.42% |
| 2025-07-17 | 26.63 | 27.63 | 26.63 | 27.50 | 26.82 | qfq | 157,134,173 | 4,272,932,957 | 2.88% |
| 2025-07-16 | 26.99 | 27.41 | 26.65 | 26.73 | 26.07 | qfq | 145,623,211 | 3,923,855,980 | -1.91% |
| 2025-07-15 | 26.30 | 27.41 | 26.17 | 27.25 | 26.58 | qfq | 276,347,142 | 7,421,225,013 | 5.13% |
| 2025-07-14 | 26.00 | 26.22 | 25.40 | 25.92 | 25.28 | qfq | 108,430,624 | 2,808,305,774 | -0.31% |
| 2025-07-11 | 26.10 | 26.57 | 25.88 | 26.00 | 25.36 | qfq | 143,914,629 | 3,755,704,608 | -0.61% |
| 2025-07-10 | 26.90 | 26.99 | 25.88 | 26.16 | 25.52 | qfq | 186,420,588 | 4,894,678,074 | -1.65% |
| 2025-07-09 | 27.00 | 27.12 | 26.50 | 26.60 | 25.95 | qfq | 265,386,641 | 7,099,473,985 | 0.83% |
| 2025-07-08 | 24.88 | 26.38 | 24.80 | 26.38 | 25.73 | qfq | 289,695,438 | 7,483,434,567 | 10.01% |
| 2025-07-07 | 23.80 | 24.33 | 23.34 | 23.98 | 23.39 | qfq | 164,899,723 | 3,935,417,533 | 0.71% |
| 2025-07-04 | 23.31 | 24.35 | 23.28 | 23.81 | 23.23 | qfq | 323,605,462 | 7,750,318,603 | 2.28% |
| 2025-07-03 | 21.26 | 23.28 | 21.26 | 23.28 | 22.71 | qfq | 341,838,829 | 7,812,149,979 | 10.02% |
| 2025-07-02 | 21.20 | 21.31 | 21.05 | 21.16 | 20.64 | qfq | 53,683,448 | 1,135,722,498 | -1.12% |
| 2025-07-01 | 21.26 | 21.63 | 21.00 | 21.40 | 20.87 | qfq | 75,057,997 | 1,598,486,869 | 0.09% |
| 2025-06-30 | 21.48 | 21.55 | 21.20 | 21.38 | 20.86 | qfq | 75,858,487 | 1,620,980,543 | 0.14% |
| 2025-06-27 | 21.04 | 21.65 | 20.72 | 21.35 | 20.83 | qfq | 116,162,043 | 2,473,588,949 | 1.47% |
| 2025-06-26 | 21.40 | 21.70 | 21.02 | 21.04 | 20.52 | qfq | 117,964,426 | 2,510,679,363 | 0.29% |
| 2025-06-25 | 20.49 | 21.07 | 20.49 | 20.98 | 20.46 | qfq | 114,952,281 | 2,399,815,815 | 3.40% |
| 2025-06-24 | 20.41 | 20.55 | 20.23 | 20.29 | 19.79 | qfq | 71,136,841 | 1,447,435,304 | 0.45% |
| 2025-06-23 | 20.43 | 20.66 | 19.98 | 20.20 | 19.70 | qfq | 78,429,546 | 1,586,402,298 | -1.89% |
| 2025-06-20 | 20.91 | 21.00 | 20.58 | 20.59 | 20.08 | qfq | 50,086,357 | 1,037,041,650 | -1.06% |
| 2025-06-19 | 21.10 | 21.56 | 20.74 | 20.81 | 20.30 | qfq | 80,737,498 | 1,701,363,333 | -1.65% |
| 2025-06-18 | 20.65 | 21.25 | 20.27 | 21.16 | 20.64 | qfq | 117,888,260 | 2,448,922,822 | 2.72% |
| 2025-06-17 | 21.31 | 21.38 | 20.56 | 20.60 | 20.09 | qfq | 88,210,748 | 1,836,402,727 | -2.92% |
| 2025-06-16 | 20.85 | 21.76 | 20.82 | 21.22 | 20.70 | qfq | 123,513,568 | 2,644,510,942 | 1.53% |
| 2025-06-13 | 20.60 | 21.19 | 20.53 | 20.90 | 20.39 | qfq | 104,334,298 | 2,183,420,358 | 1.16% |
| 2025-06-12 | 20.25 | 20.90 | 20.23 | 20.66 | 20.15 | qfq | 104,812,227 | 2,171,612,346 | 1.27% |
| 2025-06-11 | 20.25 | 20.75 | 20.23 | 20.40 | 19.90 | qfq | 85,806,322 | 1,762,638,766 | 1.19% |
| 2025-06-10 | 20.45 | 20.46 | 19.96 | 20.16 | 19.66 | qfq | 62,518,510 | 1,262,554,130 | -1.32% |
| 2025-06-09 | 20.52 | 20.65 | 20.21 | 20.43 | 19.93 | qfq | 74,382,813 | 1,520,629,307 | 0.59% |
| 2025-06-06 | 20.50 | 20.50 | 20.25 | 20.31 | 19.81 | qfq | 84,800,400 | 1,726,461,322 | -1.22% |
| 2025-06-05 | 19.38 | 20.70 | 19.38 | 20.56 | 20.06 | qfq | 232,144,233 | 4,706,401,501 | 5.82% |
| 2025-06-04 | 18.95 | 19.49 | 18.95 | 19.43 | 18.95 | qfq | 111,202,578 | 2,150,783,266 | 3.41% |
| 2025-06-03 | 18.82 | 18.96 | 18.76 | 18.79 | 18.33 | qfq | 49,742,611 | 936,626,287 | -0.74% |
| 2025-05-30 | 19.32 | 19.39 | 18.93 | 18.93 | 18.47 | qfq | 93,560,500 | 1,784,380,335 | -3.91% |
| 2025-05-29 | 18.81 | 19.85 | 18.81 | 19.70 | 19.22 | qfq | 176,932,722 | 3,465,261,644 | 6.03% |
| 2025-05-28 | 18.50 | 18.68 | 18.40 | 18.58 | 18.12 | qfq | 33,184,465 | 616,336,260 | 0.60% |
| 2025-05-27 | 18.76 | 18.76 | 18.39 | 18.47 | 18.02 | qfq | 43,219,189 | 799,701,202 | -1.55% |
| 2025-05-26 | 18.84 | 18.90 | 18.65 | 18.76 | 18.30 | qfq | 38,188,676 | 716,195,619 | -0.16% |
| 2025-05-23 | 19.08 | 19.40 | 18.79 | 18.79 | 18.33 | qfq | 53,667,134 | 1,020,421,967 | -1.36% |
| 2025-05-22 | 18.88 | 19.26 | 18.82 | 19.05 | 18.58 | qfq | 54,431,877 | 1,039,624,102 | 0.42% |
| 2025-05-21 | 19.06 | 19.06 | 18.87 | 18.97 | 18.50 | qfq | 32,936,626 | 624,459,799 | -0.47% |
| 2025-05-20 | 19.05 | 19.20 | 18.85 | 19.06 | 18.59 | qfq | 39,748,245 | 756,345,309 | 0.05% |
| 2025-05-19 | 19.06 | 19.13 | 18.74 | 19.05 | 18.58 | qfq | 55,325,443 | 1,046,353,427 | -0.88% |
| 2025-05-16 | 19.00 | 19.29 | 18.87 | 19.22 | 18.75 | qfq | 53,707,921 | 1,028,660,417 | 0.63% |
| 2025-05-15 | 19.56 | 19.56 | 19.10 | 19.10 | 18.63 | qfq | 80,655,413 | 1,548,705,746 | -2.30% |
| 2025-05-14 | 19.48 | 20.03 | 19.30 | 19.55 | 19.07 | qfq | 150,481,305 | 2,959,459,215 | 2.41% |
| 2025-05-13 | 19.80 | 19.80 | 19.08 | 19.09 | 18.62 | qfq | 104,596,236 | 2,024,574,595 | -0.93% |
| 2025-05-12 | 19.11 | 19.36 | 18.91 | 19.27 | 18.80 | qfq | 106,401,083 | 2,034,112,490 | 3.10% |
| 2025-05-09 | 18.91 | 18.95 | 18.65 | 18.69 | 18.23 | qfq | 57,976,577 | 1,088,299,862 | -1.79% |
| 2025-05-08 | 18.70 | 19.15 | 18.65 | 19.03 | 18.56 | qfq | 101,076,326 | 1,918,182,894 | 2.15% |
| 2025-05-07 | 19.09 | 19.15 | 18.46 | 18.63 | 18.17 | qfq | 99,942,861 | 1,863,389,394 | -0.96% |
| 2025-05-06 | 18.30 | 18.83 | 18.20 | 18.81 | 18.35 | qfq | 99,564,294 | 1,849,510,955 | 4.15% |
| 2025-04-30 | 18.25 | 18.25 | 17.98 | 18.06 | 17.62 | qfq | 55,257,454 | 1,000,543,730 | -0.17% |
| 2025-04-29 | 17.99 | 18.09 | 17.82 | 18.09 | 17.65 | qfq | 36,497,121 | 657,510,530 | 0.50% |
| 2025-04-28 | 18.26 | 18.29 | 17.92 | 18.00 | 17.56 | qfq | 45,880,001 | 828,167,886 | -1.32% |
| 2025-04-25 | 18.09 | 18.38 | 18.01 | 18.24 | 17.79 | qfq | 70,530,373 | 1,288,557,403 | 1.79% |
| 2025-04-24 | 18.26 | 18.26 | 17.87 | 17.92 | 17.48 | qfq | 53,640,112 | 967,764,177 | -1.75% |
| 2025-04-23 | 18.19 | 18.53 | 18.12 | 18.24 | 17.79 | qfq | 101,451,626 | 1,856,499,335 | 2.59% |
| 2025-04-22 | 17.70 | 17.83 | 17.58 | 17.78 | 17.34 | qfq | 46,164,465 | 818,795,246 | -0.17% |
| 2025-04-21 | 17.55 | 17.85 | 17.39 | 17.81 | 17.37 | qfq | 51,131,649 | 903,346,238 | 1.42% |
| 2025-04-18 | 17.40 | 17.65 | 17.35 | 17.56 | 17.13 | qfq | 54,420,200 | 952,948,033 | 0.92% |
| 2025-04-17 | 17.22 | 17.65 | 17.20 | 17.40 | 16.97 | qfq | 77,822,578 | 1,358,456,920 | -0.57% |
| 2025-04-16 | 18.00 | 18.06 | 17.13 | 17.50 | 17.07 | qfq | 118,725,269 | 2,066,155,704 | -3.31% |
| 2025-04-15 | 17.92 | 18.18 | 17.82 | 18.10 | 17.66 | qfq | 87,402,246 | 1,576,120,666 | 1.00% |
| 2025-04-14 | 18.40 | 18.67 | 17.83 | 17.92 | 17.48 | qfq | 142,905,610 | 2,596,128,245 | 0.67% |
| 2025-04-11 | 17.65 | 18.09 | 17.38 | 17.80 | 17.36 | qfq | 157,423,758 | 2,789,262,751 | -0.89% |
| 2025-04-10 | 17.90 | 17.96 | 17.50 | 17.96 | 17.52 | qfq | 253,856,136 | 4,527,281,725 | 9.98% |
| 2025-04-09 | 14.58 | 16.50 | 14.58 | 16.33 | 15.93 | qfq | 218,935,510 | 3,439,909,983 | 5.76% |
| 2025-04-08 | 16.29 | 16.64 | 15.44 | 15.44 | 15.06 | qfq | 214,740,384 | 3,376,376,512 | -9.97% |
| 2025-04-07 | 17.15 | 17.15 | 17.15 | 17.15 | 16.73 | qfq | 33,166,200 | 568,800,330 | -9.97% |
| 2025-04-03 | 19.65 | 19.88 | 19.01 | 19.05 | 18.58 | qfq | 127,476,448 | 2,469,083,191 | -4.75% |
| 2025-04-02 | 19.95 | 20.18 | 19.92 | 20.00 | 19.51 | qfq | 47,903,170 | 961,073,174 | -0.10% |
| 2025-04-01 | 19.95 | 20.17 | 19.79 | 20.02 | 19.53 | qfq | 57,477,698 | 1,148,515,765 | 0.81% |
| 2025-03-31 | 19.80 | 19.95 | 19.68 | 19.86 | 19.37 | qfq | 63,644,398 | 1,260,114,710 | -0.60% |
| 2025-03-28 | 20.20 | 20.29 | 19.97 | 19.98 | 19.49 | qfq | 57,214,140 | 1,147,677,927 | -1.19% |
| 2025-03-27 | 20.21 | 20.35 | 19.90 | 20.22 | 19.72 | qfq | 72,460,007 | 1,459,341,265 | -0.79% |
| 2025-03-26 | 20.43 | 20.55 | 20.35 | 20.38 | 19.88 | qfq | 52,520,747 | 1,073,654,161 | -0.63% |
| 2025-03-25 | 20.79 | 20.89 | 20.48 | 20.51 | 20.01 | qfq | 73,463,297 | 1,513,586,680 | -1.58% |
| 2025-03-24 | 20.69 | 20.84 | 20.51 | 20.84 | 20.33 | qfq | 65,146,897 | 1,346,156,800 | 1.02% |
| 2025-03-21 | 20.78 | 20.91 | 20.58 | 20.63 | 20.12 | qfq | 71,449,932 | 1,479,176,185 | -1.06% |
| 2025-03-20 | 21.11 | 21.16 | 20.82 | 20.85 | 20.34 | qfq | 63,732,456 | 1,334,169,975 | -0.81% |
| 2025-03-19 | 21.40 | 21.40 | 20.98 | 21.02 | 20.50 | qfq | 97,197,176 | 2,050,446,052 | -2.41% |
| 2025-03-18 | 21.48 | 21.66 | 21.31 | 21.54 | 21.01 | qfq | 91,080,758 | 1,952,928,427 | 0.09% |
| 2025-03-17 | 21.60 | 21.77 | 21.39 | 21.52 | 20.99 | qfq | 116,467,322 | 2,513,967,676 | 1.22% |
| 2025-03-14 | 20.81 | 21.28 | 20.68 | 21.26 | 20.74 | qfq | 144,783,355 | 3,055,254,924 | 2.85% |
| 2025-03-13 | 21.03 | 21.15 | 20.61 | 20.67 | 20.16 | qfq | 89,112,088 | 1,855,240,657 | -1.15% |
| 2025-03-12 | 20.92 | 21.10 | 20.80 | 20.91 | 20.40 | qfq | 90,150,381 | 1,889,288,343 | 0.43% |
| 2025-03-11 | 20.61 | 20.91 | 20.56 | 20.82 | 20.31 | qfq | 78,743,243 | 1,632,176,395 | -1.00% |
| 2025-03-10 | 20.93 | 21.07 | 20.76 | 21.03 | 20.51 | qfq | 71,173,791 | 1,488,413,535 | 0.77% |
| 2025-03-07 | 21.13 | 21.13 | 20.82 | 20.87 | 20.36 | qfq | 103,057,893 | 2,161,396,767 | -2.11% |
| 2025-03-06 | 21.20 | 21.50 | 21.11 | 21.32 | 20.80 | qfq | 139,775,384 | 2,980,568,031 | 1.33% |
| 2025-03-05 | 21.04 | 21.14 | 20.75 | 21.04 | 20.52 | qfq | 81,767,743 | 1,710,518,289 | 0.00% |
| 2025-03-04 | 20.39 | 21.04 | 20.30 | 21.04 | 20.52 | qfq | 112,727,749 | 2,336,474,074 | -0.14% |
| 2025-03-03 | 21.37 | 21.49 | 20.85 | 21.07 | 20.55 | qfq | 105,909,115 | 2,231,416,864 | -0.57% |
| 2025-02-28 | 21.10 | 21.39 | 20.74 | 21.19 | 20.67 | qfq | 171,902,150 | 3,622,179,187 | -3.51% |
| 2025-02-27 | 22.90 | 22.97 | 21.69 | 21.96 | 21.42 | qfq | 193,584,812 | 4,293,091,118 | -3.56% |
| 2025-02-26 | 22.99 | 22.99 | 22.34 | 22.77 | 22.21 | qfq | 167,579,499 | 3,787,848,529 | -1.34% |
| 2025-02-25 | 22.80 | 23.60 | 22.72 | 23.08 | 22.51 | qfq | 191,426,045 | 4,432,891,533 | -0.56% |
| 2025-02-24 | 23.38 | 23.96 | 22.80 | 23.21 | 22.64 | qfq | 236,870,254 | 5,535,768,096 | 0.04% |
| 2025-02-21 | 22.87 | 23.30 | 22.59 | 23.20 | 22.63 | qfq | 202,636,966 | 4,659,632,779 | 2.56% |
| 2025-02-20 | 23.05 | 23.11 | 22.58 | 22.62 | 22.06 | qfq | 148,493,316 | 3,378,726,846 | -2.67% |
| 2025-02-19 | 22.60 | 23.64 | 22.55 | 23.24 | 22.67 | qfq | 197,765,185 | 4,587,932,119 | 2.47% |
| 2025-02-18 | 22.90 | 23.47 | 22.59 | 22.68 | 22.12 | qfq | 213,604,148 | 4,925,567,579 | -0.96% |
| 2025-02-17 | 22.46 | 23.10 | 22.31 | 22.90 | 22.34 | qfq | 210,038,514 | 4,768,448,291 | 3.62% |
| 2025-02-14 | 21.81 | 22.63 | 21.81 | 22.10 | 21.56 | qfq | 154,139,884 | 3,432,007,183 | 1.42% |
| 2025-02-13 | 22.05 | 22.18 | 21.76 | 21.79 | 21.25 | qfq | 112,709,628 | 2,470,477,929 | -1.63% |
| 2025-02-12 | 21.72 | 22.18 | 21.58 | 22.15 | 21.61 | qfq | 127,206,650 | 2,790,480,314 | 1.75% |
| 2025-02-11 | 21.80 | 22.22 | 21.73 | 21.77 | 21.24 | qfq | 153,306,095 | 3,363,606,157 | 0.23% |
| 2025-02-10 | 21.66 | 21.78 | 21.43 | 21.72 | 21.19 | qfq | 172,621,877 | 3,732,243,385 | 0.79% |
| 2025-02-07 | 20.67 | 21.91 | 20.59 | 21.55 | 21.02 | qfq | 289,325,724 | 6,188,085,420 | 5.22% |
| 2025-02-06 | 20.31 | 20.57 | 20.00 | 20.48 | 19.98 | qfq | 204,003,961 | 4,149,233,282 | 2.40% |
| 2025-02-05 | 20.56 | 20.59 | 19.80 | 20.00 | 19.51 | qfq | 299,566,077 | 6,007,427,161 | -6.76% |
| 2025-01-27 | 22.55 | 22.59 | 21.39 | 21.45 | 20.92 | qfq | 254,718,757 | 5,575,565,451 | -8.14% |
| 2025-01-24 | 22.71 | 23.50 | 22.56 | 23.35 | 22.78 | qfq | 231,955,256 | 5,347,422,349 | 1.52% |
| 2025-01-23 | 23.81 | 24.24 | 23.00 | 23.00 | 22.44 | qfq | 404,504,805 | 9,577,730,151 | -1.41% |
| 2025-01-22 | 21.42 | 23.33 | 21.41 | 23.33 | 22.76 | qfq | 399,541,198 | 9,093,333,602 | 10.00% |
| 2025-01-21 | 20.96 | 21.60 | 20.75 | 21.21 | 20.69 | qfq | 125,772,325 | 2,659,706,976 | 2.12% |
| 2025-01-20 | 20.91 | 21.09 | 20.69 | 20.77 | 20.26 | qfq | 84,717,471 | 1,769,984,579 | 0.53% |
| 2025-01-17 | 20.68 | 21.00 | 20.50 | 20.66 | 20.15 | qfq | 102,381,225 | 2,123,876,213 | -0.86% |
| 2025-01-16 | 20.35 | 20.99 | 20.20 | 20.84 | 20.33 | qfq | 157,268,995 | 3,239,699,313 | 3.48% |
| 2025-01-15 | 20.50 | 20.50 | 20.09 | 20.14 | 19.65 | qfq | 83,278,913 | 1,681,752,452 | -2.09% |
| 2025-01-14 | 19.75 | 20.68 | 19.48 | 20.57 | 20.06 | qfq | 134,820,567 | 2,721,137,523 | 4.31% |
| 2025-01-13 | 19.48 | 19.86 | 19.40 | 19.72 | 19.24 | qfq | 64,694,739 | 1,270,179,136 | -0.15% |
| 2025-01-10 | 20.49 | 20.49 | 19.75 | 19.75 | 19.27 | qfq | 110,387,532 | 2,213,737,347 | -3.85% |
| 2025-01-09 | 20.62 | 20.83 | 20.46 | 20.54 | 20.04 | qfq | 76,115,469 | 1,572,457,091 | -0.44% |
| 2025-01-08 | 20.90 | 20.91 | 20.16 | 20.63 | 20.12 | qfq | 116,026,270 | 2,388,783,297 | -2.92% |
| 2025-01-07 | 20.81 | 21.27 | 20.63 | 21.25 | 20.73 | qfq | 115,191,738 | 2,414,106,395 | 2.81% |
| 2025-01-06 | 20.79 | 21.05 | 20.41 | 20.67 | 20.16 | qfq | 82,697,727 | 1,710,058,080 | 0.58% |
| 2025-01-03 | 20.64 | 21.16 | 20.46 | 20.55 | 20.05 | qfq | 103,765,415 | 2,159,601,878 | -0.77% |
| 2025-01-02 | 21.40 | 21.40 | 20.44 | 20.71 | 20.20 | qfq | 124,729,946 | 2,610,824,056 | -3.67% |
| 2024-12-31 | 22.46 | 22.50 | 21.50 | 21.50 | 20.97 | qfq | 134,445,513 | 2,935,692,145 | -4.23% |
| 2024-12-30 | 22.55 | 22.75 | 22.30 | 22.45 | 21.90 | qfq | 97,277,049 | 2,187,789,771 | -0.71% |
| 2024-12-27 | 23.16 | 23.20 | 22.55 | 22.61 | 22.05 | qfq | 179,613,147 | 4,104,549,967 | -3.09% |
| 2024-12-26 | 22.64 | 23.38 | 22.42 | 23.33 | 22.76 | qfq | 195,460,093 | 4,515,517,027 | 2.68% |
| 2024-12-25 | 23.03 | 23.19 | 22.52 | 22.72 | 22.16 | qfq | 162,508,620 | 3,716,854,498 | -1.22% |
| 2024-12-24 | 22.11 | 23.07 | 21.80 | 23.00 | 22.44 | qfq | 210,029,160 | 4,726,842,841 | 4.31% |
| 2024-12-23 | 22.23 | 22.64 | 22.04 | 22.05 | 21.51 | qfq | 138,310,381 | 3,081,972,767 | 0.14% |
| 2024-12-20 | 22.03 | 22.35 | 21.92 | 22.02 | 21.48 | qfq | 124,979,076 | 2,760,716,991 | -0.77% |
| 2024-12-19 | 21.20 | 22.37 | 21.11 | 22.19 | 21.65 | qfq | 182,462,203 | 3,997,002,708 | 3.64% |
| 2024-12-18 | 21.62 | 21.70 | 21.18 | 21.41 | 20.88 | qfq | 92,351,552 | 1,975,597,414 | -0.88% |
| 2024-12-17 | 20.99 | 22.17 | 20.92 | 21.60 | 21.07 | qfq | 183,654,590 | 3,999,723,765 | 2.56% |
| 2024-12-16 | 21.20 | 21.30 | 20.87 | 21.06 | 20.54 | qfq | 98,816,603 | 2,076,540,553 | -1.36% |
| 2024-12-13 | 22.17 | 22.20 | 21.30 | 21.35 | 20.83 | qfq | 165,159,068 | 3,576,176,007 | -4.43% |
| 2024-12-12 | 22.37 | 22.65 | 22.20 | 22.34 | 21.79 | qfq | 90,988,819 | 2,035,384,897 | 0.04% |
| 2024-12-11 | 22.10 | 22.48 | 22.03 | 22.33 | 21.78 | qfq | 93,745,436 | 2,091,065,851 | 0.86% |
| 2024-12-10 | 22.61 | 22.80 | 22.13 | 22.14 | 21.60 | qfq | 129,917,418 | 2,916,481,422 | 0.05% |
| 2024-12-09 | 22.62 | 22.62 | 22.00 | 22.13 | 21.59 | qfq | 93,128,359 | 2,070,106,173 | -2.08% |
| 2024-12-06 | 22.54 | 22.67 | 22.23 | 22.60 | 22.05 | qfq | 110,723,650 | 2,491,375,747 | 0.27% |
| 2024-12-05 | 21.92 | 22.65 | 21.92 | 22.54 | 21.99 | qfq | 146,716,643 | 3,296,525,194 | 3.02% |
| 2024-12-04 | 22.25 | 22.32 | 21.80 | 21.88 | 21.34 | qfq | 96,260,800 | 2,114,514,357 | -1.62% |
| 2024-12-03 | 22.68 | 22.68 | 22.05 | 22.24 | 21.69 | qfq | 88,129,201 | 1,962,120,597 | -1.42% |
| 2024-12-02 | 22.07 | 22.75 | 22.07 | 22.56 | 22.01 | qfq | 122,331,509 | 2,743,941,157 | 1.67% |
| 2024-11-29 | 21.85 | 22.70 | 21.75 | 22.19 | 21.65 | qfq | 115,397,302 | 2,560,538,002 | 1.56% |
| 2024-11-28 | 22.32 | 22.32 | 21.78 | 21.85 | 21.31 | qfq | 90,815,754 | 1,995,650,738 | -2.11% |
| 2024-11-27 | 21.92 | 22.42 | 21.72 | 22.32 | 21.77 | qfq | 86,857,473 | 1,922,345,866 | 1.04% |
| 2024-11-26 | 21.89 | 22.42 | 21.71 | 22.09 | 21.55 | qfq | 89,667,297 | 1,977,884,775 | -0.09% |
| 2024-11-25 | 22.84 | 22.95 | 21.70 | 22.11 | 21.57 | qfq | 128,415,935 | 2,845,965,547 | -3.20% |
| 2024-11-22 | 23.49 | 23.96 | 22.84 | 22.84 | 22.28 | qfq | 121,144,968 | 2,836,805,756 | -2.52% |
| 2024-11-21 | 23.60 | 23.79 | 23.21 | 23.43 | 22.85 | qfq | 122,915,439 | 2,887,580,665 | -2.38% |
| 2024-11-20 | 23.70 | 24.19 | 23.70 | 24.00 | 23.41 | qfq | 114,557,643 | 2,745,515,817 | 1.18% |
| 2024-11-19 | 23.45 | 23.88 | 22.92 | 23.72 | 23.14 | qfq | 107,477,550 | 2,515,347,736 | 2.07% |
| 2024-11-18 | 23.92 | 24.09 | 23.08 | 23.24 | 22.67 | qfq | 112,267,255 | 2,640,742,072 | -2.84% |
| 2024-11-15 | 24.80 | 25.13 | 23.90 | 23.92 | 23.33 | qfq | 151,761,884 | 3,712,560,403 | -3.82% |
| 2024-11-14 | 26.58 | 26.60 | 24.85 | 24.87 | 24.26 | qfq | 185,087,000 | 4,734,109,353 | -6.04% |
| 2024-11-13 | 25.47 | 27.14 | 25.10 | 26.47 | 25.82 | qfq | 239,437,201 | 6,252,146,823 | 2.92% |
| 2024-11-12 | 27.01 | 27.01 | 25.46 | 25.72 | 25.09 | qfq | 231,145,238 | 6,024,691,958 | -4.78% |
| 2024-11-11 | 25.30 | 27.18 | 25.21 | 27.01 | 26.35 | qfq | 312,967,957 | 8,231,086,030 | 3.96% |
| 2024-11-08 | 24.90 | 27.00 | 24.90 | 25.98 | 25.34 | qfq | 331,382,048 | 8,684,620,573 | 5.44% |
| 2024-11-07 | 23.96 | 24.79 | 23.62 | 24.64 | 24.03 | qfq | 154,901,012 | 3,759,858,836 | 1.90% |
| 2024-11-06 | 25.00 | 25.00 | 24.03 | 24.18 | 23.59 | qfq | 156,516,872 | 3,825,674,261 | -2.30% |
| 2024-11-05 | 24.34 | 24.99 | 24.05 | 24.75 | 24.14 | qfq | 153,238,285 | 3,775,653,367 | 1.73% |
| 2024-11-04 | 23.78 | 24.53 | 23.78 | 24.33 | 23.73 | qfq | 109,551,173 | 2,656,417,976 | 2.74% |
| 2024-11-01 | 23.85 | 24.36 | 23.65 | 23.68 | 23.10 | qfq | 113,029,928 | 2,705,900,739 | -2.35% |
| 2024-10-31 | 24.50 | 24.65 | 23.81 | 24.25 | 23.65 | qfq | 186,721,176 | 4,520,725,516 | -2.38% |
| 2024-10-30 | 24.90 | 25.64 | 24.54 | 24.84 | 24.23 | qfq | 121,294,360 | 3,035,295,520 | -0.84% |
| 2024-10-29 | 25.20 | 25.98 | 24.91 | 25.05 | 24.43 | qfq | 138,353,273 | 3,511,210,240 | -0.83% |
| 2024-10-28 | 25.31 | 25.62 | 24.89 | 25.26 | 24.64 | qfq | 108,666,268 | 2,740,527,329 | -1.56% |
| 2024-10-25 | 25.39 | 26.05 | 25.13 | 25.66 | 25.03 | qfq | 106,671,706 | 2,731,769,321 | 1.22% |
| 2024-10-24 | 25.16 | 25.80 | 24.83 | 25.35 | 24.73 | qfq | 92,148,813 | 2,324,974,143 | -1.02% |
| 2024-10-23 | 25.79 | 26.05 | 25.25 | 25.61 | 24.98 | qfq | 123,814,983 | 3,174,466,112 | -2.48% |
| 2024-10-22 | 26.49 | 26.78 | 25.80 | 26.26 | 25.62 | qfq | 147,253,825 | 3,872,117,498 | 0.23% |
| 2024-10-21 | 26.81 | 26.98 | 25.61 | 26.20 | 25.56 | qfq | 250,042,619 | 6,584,950,952 | 0.46% |
| 2024-10-18 | 23.98 | 26.08 | 23.98 | 26.08 | 25.44 | qfq | 242,853,626 | 6,177,895,389 | 10.00% |
| 2024-10-17 | 23.77 | 24.22 | 23.61 | 23.71 | 23.13 | qfq | 115,279,782 | 2,753,947,719 | 0.76% |
| 2024-10-16 | 23.61 | 24.09 | 23.19 | 23.53 | 22.95 | qfq | 135,064,300 | 3,181,044,984 | -4.35% |
| 2024-10-15 | 25.19 | 25.75 | 24.60 | 24.60 | 24.00 | qfq | 134,091,798 | 3,377,437,590 | -2.23% |
| 2024-10-14 | 24.54 | 25.17 | 23.96 | 25.16 | 24.54 | qfq | 141,380,396 | 3,486,650,145 | 2.32% |
| 2024-10-11 | 25.40 | 25.92 | 24.12 | 24.59 | 23.99 | qfq | 145,864,388 | 3,645,912,133 | -4.69% |
| 2024-10-10 | 26.52 | 26.68 | 25.05 | 25.80 | 25.17 | qfq | 184,542,632 | 4,801,598,730 | -0.77% |
| 2024-10-09 | 27.70 | 28.30 | 25.67 | 26.00 | 25.36 | qfq | 266,582,661 | 7,197,497,797 | -6.17% |
| 2024-10-08 | 27.71 | 27.71 | 25.32 | 27.71 | 27.03 | qfq | 306,561,540 | 8,353,966,206 | 10.00% |
| 2024-09-30 | 24.30 | 25.29 | 23.50 | 25.19 | 24.57 | qfq | 279,167,424 | 6,863,945,912 | 9.52% |
| 2024-09-27 | 22.02 | 23.00 | 21.85 | 23.00 | 22.44 | qfq | 140,687,552 | 3,139,300,713 | 6.19% |
| 2024-09-26 | 21.11 | 21.69 | 20.86 | 21.66 | 21.13 | qfq | 188,815,516 | 4,012,792,718 | 2.80% |
| 2024-09-25 | 21.32 | 21.83 | 21.01 | 21.07 | 20.55 | qfq | 245,417,550 | 5,260,220,552 | 2.38% |
| 2024-09-24 | 18.90 | 20.58 | 18.88 | 20.58 | 20.07 | qfq | 257,830,495 | 5,130,805,422 | 9.99% |
| 2024-09-23 | 18.65 | 19.15 | 18.54 | 18.71 | 18.25 | qfq | 77,052,617 | 1,453,569,652 | -0.80% |
| 2024-09-20 | 19.00 | 19.24 | 18.73 | 18.86 | 18.40 | qfq | 90,368,834 | 1,709,430,548 | 0.05% |
| 2024-09-19 | 18.87 | 18.97 | 18.45 | 18.85 | 18.39 | qfq | 97,736,748 | 1,832,408,896 | 0.53% |
| 2024-09-18 | 19.00 | 19.10 | 18.57 | 18.75 | 18.29 | qfq | 81,437,493 | 1,529,559,614 | -2.60% |
| 2024-09-13 | 18.86 | 19.59 | 18.86 | 19.25 | 18.78 | qfq | 159,682,046 | 3,090,243,461 | 2.18% |
| 2024-09-12 | 19.39 | 19.64 | 18.80 | 18.84 | 18.38 | qfq | 117,994,957 | 2,261,474,918 | 0.32% |
| 2024-09-11 | 18.72 | 19.08 | 18.65 | 18.78 | 18.32 | qfq | 69,307,085 | 1,302,534,355 | -0.21% |
| 2024-09-10 | 18.60 | 18.99 | 18.36 | 18.82 | 18.36 | qfq | 101,561,910 | 1,895,273,408 | 1.18% |
| 2024-09-09 | 18.13 | 18.64 | 18.10 | 18.60 | 18.14 | qfq | 86,590,007 | 1,593,335,404 | 1.31% |
| 2024-09-06 | 18.87 | 18.94 | 18.30 | 18.36 | 17.91 | qfq | 91,816,708 | 1,702,211,168 | -2.75% |
| 2024-09-05 | 18.86 | 19.21 | 18.71 | 18.88 | 18.42 | qfq | 81,826,458 | 1,547,422,597 | -0.21% |
| 2024-09-04 | 18.50 | 18.98 | 18.40 | 18.92 | 18.46 | qfq | 128,753,525 | 2,407,196,351 | -2.67% |
| 2024-09-03 | 19.34 | 19.65 | 19.23 | 19.44 | 18.96 | qfq | 82,296,888 | 1,599,480,885 | -0.05% |
| 2024-09-02 | 20.37 | 20.37 | 19.45 | 19.45 | 18.97 | qfq | 131,361,234 | 2,592,560,075 | -4.98% |
| 2024-08-30 | 19.08 | 20.75 | 19.07 | 20.47 | 19.97 | qfq | 192,325,552 | 3,894,024,149 | 6.50% |
| 2024-08-29 | 19.00 | 19.33 | 18.51 | 19.22 | 18.75 | qfq | 137,279,810 | 2,598,158,621 | -2.78% |
| 2024-08-28 | 19.60 | 20.06 | 19.50 | 19.77 | 19.28 | qfq | 67,886,138 | 1,339,117,467 | 0.10% |
| 2024-08-27 | 20.00 | 20.07 | 19.66 | 19.75 | 19.27 | qfq | 73,099,372 | 1,447,122,601 | -1.84% |
| 2024-08-26 | 20.60 | 20.70 | 20.00 | 20.12 | 19.63 | qfq | 75,746,267 | 1,533,708,332 | -1.66% |
| 2024-08-23 | 20.20 | 20.56 | 19.99 | 20.46 | 19.96 | qfq | 82,016,447 | 1,664,348,901 | 0.34% |
| 2024-08-22 | 20.78 | 20.79 | 20.21 | 20.39 | 19.89 | qfq | 82,223,637 | 1,677,662,039 | -1.83% |
| 2024-08-21 | 20.30 | 21.13 | 20.27 | 20.77 | 20.26 | qfq | 93,709,853 | 1,945,131,356 | 0.58% |
| 2024-08-20 | 21.11 | 21.18 | 20.51 | 20.65 | 20.14 | qfq | 90,417,976 | 1,882,949,855 | -0.63% |
| 2024-08-19 | 21.00 | 21.14 | 20.73 | 20.78 | 20.27 | qfq | 90,504,739 | 1,891,974,203 | -1.33% |
| 2024-08-16 | 21.01 | 21.46 | 20.98 | 21.06 | 20.54 | qfq | 151,856,291 | 3,219,246,358 | 1.94% |
| 2024-08-15 | 20.74 | 20.90 | 20.30 | 20.66 | 20.15 | qfq | 126,430,976 | 2,605,049,267 | -3.37% |
| 2024-08-14 | 21.20 | 21.90 | 21.03 | 21.38 | 20.29 | qfq | 210,949,756 | 4,530,984,888 | 2.89% |
| 2024-08-13 | 20.85 | 21.05 | 20.45 | 20.78 | 19.72 | qfq | 101,406,585 | 2,100,912,052 | 0.68% |
| 2024-08-12 | 20.51 | 20.92 | 20.47 | 20.64 | 19.59 | qfq | 92,680,160 | 1,913,431,142 | -0.72% |
| 2024-08-09 | 20.80 | 21.32 | 20.61 | 20.79 | 19.73 | qfq | 172,681,538 | 3,608,863,237 | 1.51% |
| 2024-08-08 | 20.00 | 20.59 | 19.75 | 20.48 | 19.44 | qfq | 131,241,616 | 2,654,203,645 | 0.39% |
| 2024-08-07 | 20.60 | 20.81 | 20.31 | 20.40 | 19.36 | qfq | 110,934,369 | 2,274,063,503 | -1.97% |
| 2024-08-06 | 21.03 | 21.23 | 20.50 | 20.81 | 19.75 | qfq | 142,961,573 | 2,970,093,528 | 1.91% |
| 2024-08-05 | 21.10 | 21.52 | 20.28 | 20.42 | 19.38 | qfq | 234,159,896 | 4,886,015,926 | -8.55% |
| 2024-08-02 | 22.93 | 23.10 | 22.25 | 22.33 | 21.19 | qfq | 181,982,272 | 4,118,348,271 | -6.84% |
| 2024-08-01 | 24.60 | 24.78 | 23.96 | 23.97 | 22.75 | qfq | 145,251,146 | 3,524,832,734 | 0.55% |
| 2024-07-31 | 22.76 | 23.88 | 22.74 | 23.84 | 22.62 | qfq | 150,300,024 | 3,523,270,167 | 4.33% |
| 2024-07-30 | 23.49 | 23.60 | 22.63 | 22.85 | 21.68 | qfq | 128,294,872 | 2,937,657,047 | -3.99% |
| 2024-07-29 | 23.40 | 24.09 | 23.17 | 23.80 | 22.59 | qfq | 97,698,659 | 2,316,856,734 | 1.28% |
| 2024-07-26 | 23.20 | 23.66 | 22.95 | 23.50 | 22.30 | qfq | 85,995,527 | 2,005,890,391 | 1.29% |
| 2024-07-25 | 23.50 | 23.74 | 23.00 | 23.20 | 22.02 | qfq | 134,603,105 | 3,140,485,430 | -4.53% |
| 2024-07-24 | 24.40 | 25.10 | 24.16 | 24.30 | 23.06 | qfq | 88,393,632 | 2,172,629,157 | -0.98% |
| 2024-07-23 | 25.35 | 25.45 | 24.53 | 24.54 | 23.29 | qfq | 98,908,835 | 2,472,328,010 | -1.49% |
| 2024-07-22 | 24.49 | 25.03 | 24.22 | 24.91 | 23.64 | qfq | 104,301,295 | 2,583,806,742 | 1.01% |
| 2024-07-19 | 24.97 | 25.30 | 24.55 | 24.66 | 23.40 | qfq | 115,732,584 | 2,872,113,111 | -2.95% |
| 2024-07-18 | 24.82 | 25.46 | 24.33 | 25.41 | 24.11 | qfq | 160,303,630 | 3,987,867,399 | -2.08% |
| 2024-07-17 | 27.06 | 27.10 | 25.84 | 25.95 | 24.63 | qfq | 136,061,170 | 3,579,744,021 | -5.50% |
| 2024-07-16 | 26.96 | 27.60 | 26.36 | 27.46 | 26.06 | qfq | 126,827,003 | 3,433,207,744 | 1.85% |
| 2024-07-15 | 27.15 | 27.32 | 26.67 | 26.96 | 25.58 | qfq | 84,711,831 | 2,283,405,842 | -1.10% |
| 2024-07-12 | 27.65 | 27.68 | 27.20 | 27.26 | 25.87 | qfq | 129,264,185 | 3,537,581,677 | -5.22% |
| 2024-07-11 | 29.45 | 29.47 | 27.87 | 28.76 | 27.29 | qfq | 128,407,393 | 3,681,298,002 | -0.66% |
| 2024-07-10 | 29.00 | 29.18 | 28.42 | 28.95 | 27.47 | qfq | 102,541,972 | 2,958,129,613 | -0.17% |
| 2024-07-09 | 27.10 | 29.18 | 26.75 | 29.00 | 27.52 | qfq | 159,519,849 | 4,499,603,103 | 7.57% |
| 2024-07-08 | 26.87 | 27.43 | 26.81 | 26.96 | 25.58 | qfq | 63,942,302 | 1,734,099,061 | -0.44% |
| 2024-07-05 | 27.00 | 27.22 | 26.36 | 27.08 | 25.70 | qfq | 88,154,019 | 2,359,759,723 | -0.70% |
| 2024-07-04 | 27.75 | 27.85 | 27.16 | 27.27 | 25.88 | qfq | 79,068,697 | 2,171,606,461 | -0.40% |
| 2024-07-03 | 27.15 | 27.54 | 26.81 | 27.38 | 25.98 | qfq | 74,022,541 | 2,014,567,864 | 0.07% |
| 2024-07-02 | 27.75 | 27.87 | 27.26 | 27.36 | 25.96 | qfq | 90,173,318 | 2,475,200,110 | -2.29% |
| 2024-07-01 | 27.41 | 28.19 | 27.00 | 28.00 | 26.57 | qfq | 100,519,731 | 2,769,311,843 | 2.19% |
| 2024-06-28 | 26.70 | 27.78 | 26.69 | 27.40 | 26.00 | qfq | 115,006,111 | 3,151,830,923 | 2.20% |
| 2024-06-27 | 26.67 | 27.25 | 26.32 | 26.81 | 25.44 | qfq | 105,659,504 | 2,831,106,545 | -1.32% |
| 2024-06-26 | 27.12 | 27.38 | 26.45 | 27.17 | 25.78 | qfq | 119,786,129 | 3,224,735,831 | 2.76% |
| 2024-06-25 | 26.76 | 27.20 | 26.21 | 26.44 | 25.09 | qfq | 131,710,039 | 3,505,269,013 | -4.03% |
| 2024-06-24 | 27.80 | 28.47 | 27.32 | 27.55 | 26.14 | qfq | 113,412,966 | 3,157,646,689 | -3.23% |
| 2024-06-21 | 27.50 | 28.74 | 27.44 | 28.47 | 27.02 | qfq | 123,132,060 | 3,463,436,541 | -0.49% |
| 2024-06-20 | 28.47 | 29.09 | 28.38 | 28.61 | 27.15 | qfq | 104,347,447 | 2,991,085,814 | 0.49% |
| 2024-06-19 | 29.19 | 29.27 | 28.29 | 28.47 | 27.02 | qfq | 142,246,265 | 4,069,391,664 | -0.52% |
| 2024-06-18 | 27.53 | 28.91 | 27.53 | 28.62 | 27.16 | qfq | 205,413,036 | 5,829,921,762 | 4.03% |
| 2024-06-17 | 27.07 | 27.99 | 26.68 | 27.51 | 26.11 | qfq | 204,393,237 | 5,592,828,643 | 1.03% |
| 2024-06-14 | 26.05 | 27.72 | 25.84 | 27.23 | 25.84 | qfq | 228,452,320 | 6,138,937,770 | 5.14% |
| 2024-06-13 | 24.80 | 26.59 | 24.77 | 25.90 | 24.58 | qfq | 238,197,880 | 6,133,068,310 | 6.28% |
| 2024-06-12 | 24.55 | 25.48 | 24.31 | 24.37 | 23.13 | qfq | 193,434,854 | 4,803,851,921 | 0.66% |
| 2024-06-11 | 24.50 | 25.05 | 24.04 | 24.21 | 22.97 | qfq | 161,039,103 | 3,945,047,341 | -1.30% |
| 2024-06-07 | 25.85 | 26.14 | 23.88 | 24.53 | 23.28 | qfq | 295,697,836 | 7,341,980,763 | -5.91% |
| 2024-06-06 | 24.88 | 26.07 | 24.88 | 26.07 | 24.74 | qfq | 297,932,510 | 7,674,821,765 | 10.00% |
| 2024-06-05 | 23.67 | 23.97 | 23.46 | 23.70 | 22.49 | qfq | 73,281,583 | 1,740,337,548 | -0.38% |
| 2024-06-04 | 23.87 | 23.90 | 23.45 | 23.79 | 22.58 | qfq | 82,107,356 | 1,943,067,318 | -0.34% |
| 2024-06-03 | 22.91 | 24.14 | 22.90 | 23.87 | 22.65 | qfq | 155,612,490 | 3,677,729,130 | 4.19% |
| 2024-05-31 | 23.67 | 24.08 | 22.91 | 22.91 | 21.74 | qfq | 139,113,217 | 3,246,306,827 | -4.30% |
| 2024-05-30 | 24.00 | 24.28 | 23.70 | 23.94 | 22.72 | qfq | 71,018,550 | 1,704,977,226 | -1.12% |
| 2024-05-29 | 24.75 | 24.82 | 24.10 | 24.21 | 22.97 | qfq | 90,270,296 | 2,201,683,548 | 0.37% |
| 2024-05-28 | 24.65 | 24.90 | 24.10 | 24.12 | 22.89 | qfq | 98,564,656 | 2,403,414,902 | -2.98% |
| 2024-05-27 | 24.60 | 25.32 | 24.51 | 24.86 | 23.59 | qfq | 146,606,162 | 3,646,699,891 | 2.94% |
| 2024-05-24 | 25.20 | 25.90 | 24.06 | 24.15 | 22.92 | qfq | 205,119,477 | 5,084,389,549 | -5.74% |
| 2024-05-23 | 26.00 | 26.18 | 24.44 | 25.62 | 24.31 | qfq | 181,848,683 | 4,611,253,745 | 0.75% |
| 2024-05-22 | 25.69 | 25.86 | 25.19 | 25.43 | 24.13 | qfq | 98,684,188 | 2,511,330,102 | -1.13% |
| 2024-05-21 | 25.94 | 26.20 | 25.46 | 25.72 | 24.41 | qfq | 111,707,843 | 2,880,736,926 | -1.91% |
| 2024-05-20 | 25.30 | 26.23 | 25.01 | 26.22 | 24.88 | qfq | 171,532,187 | 4,424,493,397 | 2.02% |
| 2024-05-17 | 25.20 | 25.80 | 25.10 | 25.70 | 24.39 | qfq | 138,735,923 | 3,532,613,919 | 0.47% |
| 2024-05-16 | 25.73 | 26.42 | 25.41 | 25.58 | 24.27 | qfq | 241,160,954 | 6,231,606,320 | 5.27% |
| 2024-05-15 | 23.88 | 25.00 | 23.75 | 24.30 | 23.06 | qfq | 142,504,044 | 3,493,813,893 | 2.10% |
| 2024-05-14 | 24.40 | 24.49 | 23.46 | 23.80 | 22.59 | qfq | 114,680,668 | 2,746,620,742 | -0.83% |
| 2024-05-13 | 23.93 | 24.34 | 23.80 | 24.00 | 22.78 | qfq | 101,213,563 | 2,434,496,045 | 0.33% |
| 2024-05-10 | 24.00 | 24.19 | 23.52 | 23.92 | 22.70 | qfq | 97,463,770 | 2,323,699,523 | -1.24% |
| 2024-05-09 | 24.30 | 24.50 | 23.76 | 24.22 | 22.98 | qfq | 143,346,770 | 3,459,862,019 | -0.98% |
| 2024-05-08 | 24.74 | 25.20 | 24.41 | 24.46 | 23.21 | qfq | 141,192,478 | 3,488,052,621 | -3.62% |
| 2024-05-07 | 25.20 | 25.99 | 24.67 | 25.38 | 24.09 | qfq | 240,914,242 | 6,122,501,658 | 2.26% |
| 2024-05-06 | 25.00 | 25.30 | 24.40 | 24.82 | 23.55 | qfq | 171,514,799 | 4,260,075,771 | 1.31% |
| 2024-04-30 | 25.30 | 25.30 | 24.45 | 24.50 | 23.25 | qfq | 230,537,544 | 5,712,943,191 | -0.08% |
| 2024-04-29 | 24.76 | 24.76 | 24.17 | 24.52 | 23.27 | qfq | 256,688,898 | 6,273,636,106 | 0.45% |
| 2024-04-26 | 23.22 | 24.41 | 23.20 | 24.41 | 23.16 | qfq | 352,752,382 | 8,519,029,870 | 10.00% |
| 2024-04-25 | 21.66 | 22.49 | 21.56 | 22.19 | 21.06 | qfq | 119,937,317 | 2,644,030,377 | -0.22% |
| 2024-04-24 | 21.02 | 22.59 | 20.92 | 22.24 | 21.11 | qfq | 223,752,108 | 4,867,851,884 | 8.01% |
| 2024-04-23 | 21.05 | 21.19 | 20.36 | 20.59 | 19.54 | qfq | 104,059,777 | 2,158,505,427 | -1.20% |
| 2024-04-22 | 20.38 | 21.10 | 19.95 | 20.84 | 19.78 | qfq | 172,316,991 | 3,546,511,611 | -5.49% |
| 2024-04-19 | 22.41 | 22.50 | 21.44 | 22.05 | 20.93 | qfq | 188,598,619 | 4,146,330,681 | -3.71% |
| 2024-04-18 | 21.86 | 23.49 | 21.32 | 22.90 | 21.73 | qfq | 232,648,390 | 5,211,279,395 | 1.78% |
| 2024-04-17 | 22.50 | 22.86 | 21.74 | 22.50 | 21.35 | qfq | 204,886,515 | 4,573,338,864 | 3.16% |
| 2024-04-16 | 21.53 | 22.37 | 21.40 | 21.81 | 20.70 | qfq | 124,388,081 | 2,714,956,237 | -1.93% |
| 2024-04-15 | 21.88 | 22.55 | 21.70 | 22.24 | 21.11 | qfq | 149,291,715 | 3,313,784,495 | -0.09% |
| 2024-04-12 | 21.80 | 22.92 | 21.71 | 22.26 | 21.12 | qfq | 254,395,786 | 5,686,706,943 | 4.75% |
| 2024-04-11 | 21.23 | 21.65 | 21.10 | 21.25 | 20.17 | qfq | 135,552,814 | 2,899,217,552 | 0.71% |
| 2024-04-10 | 21.69 | 21.87 | 20.93 | 21.10 | 20.02 | qfq | 123,658,936 | 2,620,631,468 | -3.61% |
| 2024-04-09 | 22.15 | 22.16 | 21.30 | 21.89 | 20.77 | qfq | 137,238,781 | 2,976,232,278 | -0.50% |
| 2024-04-08 | 21.70 | 22.39 | 21.58 | 22.00 | 20.88 | qfq | 122,388,763 | 2,705,714,760 | 0.36% |
| 2024-04-03 | 22.70 | 22.74 | 21.74 | 21.92 | 20.80 | qfq | 176,883,711 | 3,905,145,590 | -4.28% |
| 2024-04-02 | 23.24 | 23.68 | 22.72 | 22.90 | 21.73 | qfq | 153,855,403 | 3,555,487,009 | -1.76% |
| 2024-04-01 | 22.90 | 23.50 | 22.58 | 23.31 | 22.12 | qfq | 169,946,005 | 3,938,504,686 | 2.37% |
| 2024-03-29 | 23.14 | 23.18 | 22.33 | 22.77 | 21.61 | qfq | 169,352,275 | 3,846,707,807 | -2.90% |
| 2024-03-28 | 22.42 | 24.11 | 22.42 | 23.45 | 22.25 | qfq | 275,641,078 | 6,411,695,654 | 4.64% |
| 2024-03-27 | 23.37 | 23.67 | 22.36 | 22.41 | 21.27 | qfq | 237,632,035 | 5,453,341,226 | -5.56% |
| 2024-03-26 | 24.00 | 24.30 | 23.00 | 23.73 | 22.52 | qfq | 246,343,859 | 5,848,714,351 | -0.75% |
| 2024-03-25 | 24.85 | 25.00 | 23.87 | 23.91 | 22.69 | qfq | 233,972,826 | 5,719,688,823 | -2.13% |
| 2024-03-22 | 24.82 | 25.35 | 24.11 | 24.43 | 23.18 | qfq | 260,364,004 | 6,429,464,240 | -2.24% |
| 2024-03-21 | 25.08 | 25.80 | 24.74 | 24.99 | 23.72 | qfq | 269,702,591 | 6,810,420,622 | -0.36% |
| 2024-03-20 | 25.30 | 25.83 | 24.57 | 25.08 | 23.80 | qfq | 298,902,628 | 7,531,928,513 | -1.69% |
| 2024-03-19 | 24.40 | 26.11 | 24.13 | 25.51 | 24.21 | qfq | 379,137,510 | 9,516,654,769 | 2.00% |
| 2024-03-18 | 23.45 | 25.30 | 23.36 | 25.01 | 23.73 | qfq | 424,813,590 | 10,433,641,458 | 8.36% |
| 2024-03-15 | 22.49 | 23.28 | 22.46 | 23.08 | 21.90 | qfq | 358,323,553 | 8,214,079,652 | 1.01% |
| 2024-03-14 | 22.77 | 23.27 | 21.99 | 22.85 | 21.68 | qfq | 550,613,186 | 12,448,108,454 | -6.16% |
| 2024-03-13 | 25.54 | 26.98 | 24.09 | 24.35 | 23.11 | qfq | 492,039,964 | 12,619,421,139 | -1.81% |
| 2024-03-12 | 25.26 | 25.48 | 24.07 | 24.80 | 23.53 | qfq | 312,517,653 | 7,726,114,946 | -3.95% |
| 2024-03-11 | 23.68 | 26.75 | 23.40 | 25.82 | 24.50 | qfq | 335,970,986 | 8,195,001,191 | 3.82% |
| 2024-03-08 | 23.10 | 24.87 | 22.66 | 24.87 | 23.60 | qfq | 285,720,842 | 6,824,257,680 | 10.00% |
| 2024-03-07 | 22.47 | 23.21 | 21.86 | 22.61 | 21.46 | qfq | 270,290,678 | 6,085,421,452 | 2.73% |
| 2024-03-06 | 22.07 | 22.55 | 21.70 | 22.01 | 20.89 | qfq | 230,257,687 | 5,085,112,589 | -3.25% |
| 2024-03-05 | 21.70 | 24.18 | 21.53 | 22.75 | 21.59 | qfq | 309,757,066 | 7,050,812,139 | 3.32% |
| 2024-03-04 | 20.80 | 22.02 | 20.44 | 22.02 | 20.90 | qfq | 268,195,145 | 5,710,595,359 | 9.99% |
| 2024-03-01 | 19.05 | 20.46 | 19.05 | 20.02 | 19.00 | qfq | 248,116,620 | 4,892,950,969 | 7.12% |
| 2024-02-29 | 18.16 | 19.06 | 18.08 | 18.69 | 17.74 | qfq | 182,497,975 | 3,398,084,193 | 2.69% |
| 2024-02-28 | 19.05 | 19.29 | 18.20 | 18.20 | 17.27 | qfq | 219,414,506 | 4,136,701,239 | -5.85% |
| 2024-02-27 | 17.59 | 19.44 | 17.39 | 19.33 | 18.34 | qfq | 286,375,968 | 5,308,530,292 | 9.39% |
| 2024-02-26 | 17.60 | 18.01 | 17.51 | 17.67 | 16.77 | qfq | 176,765,115 | 3,139,609,159 | -2.75% |
| 2024-02-23 | 18.82 | 18.95 | 18.06 | 18.17 | 17.24 | qfq | 223,745,878 | 4,126,150,026 | -0.11% |
| 2024-02-22 | 18.25 | 18.57 | 17.31 | 18.19 | 17.26 | qfq | 259,307,114 | 4,644,717,973 | 3.65% |
| 2024-02-21 | 17.73 | 17.86 | 17.25 | 17.55 | 16.65 | qfq | 248,590,873 | 4,361,411,875 | -5.08% |
| 2024-02-20 | 17.90 | 18.99 | 17.61 | 18.49 | 17.55 | qfq | 305,323,162 | 5,554,868,237 | 7.06% |
| 2024-02-19 | 16.70 | 17.27 | 16.32 | 17.27 | 16.39 | qfq | 198,838,500 | 3,376,731,916 | 10.00% |
| 2024-02-08 | 15.50 | 16.56 | 15.20 | 15.70 | 14.90 | qfq | 187,079,316 | 2,963,949,494 | 2.61% |
| 2024-02-07 | 15.27 | 15.53 | 15.01 | 15.30 | 14.52 | qfq | 173,795,334 | 2,648,861,173 | -1.48% |
| 2024-02-06 | 14.30 | 15.89 | 14.30 | 15.53 | 14.74 | qfq | 233,467,121 | 3,576,843,175 | 5.15% |
| 2024-02-05 | 13.88 | 15.21 | 13.81 | 14.77 | 14.02 | qfq | 222,610,970 | 3,243,363,776 | 6.11% |
| 2024-02-02 | 14.54 | 14.77 | 13.55 | 13.92 | 13.21 | qfq | 159,352,348 | 2,271,481,022 | -4.40% |
| 2024-02-01 | 13.13 | 14.64 | 12.98 | 14.56 | 13.82 | qfq | 179,836,047 | 2,561,288,968 | 9.39% |
| 2024-01-31 | 13.30 | 13.55 | 13.02 | 13.31 | 12.63 | qfq | 88,463,999 | 1,178,654,515 | -1.41% |
| 2024-01-30 | 13.55 | 13.90 | 13.48 | 13.50 | 12.81 | qfq | 75,619,127 | 1,034,328,271 | -0.66% |
| 2024-01-29 | 14.22 | 14.41 | 13.49 | 13.59 | 12.90 | qfq | 121,927,739 | 1,674,421,619 | -5.69% |
| 2024-01-26 | 14.83 | 14.91 | 14.27 | 14.41 | 13.67 | qfq | 140,558,459 | 2,051,277,667 | -4.44% |
| 2024-01-25 | 14.45 | 15.22 | 14.31 | 15.08 | 14.31 | qfq | 165,483,518 | 2,470,541,712 | 4.00% |
| 2024-01-24 | 14.62 | 14.76 | 14.06 | 14.50 | 13.76 | qfq | 141,635,778 | 2,039,889,528 | 0.00% |
| 2024-01-23 | 14.05 | 14.80 | 14.02 | 14.50 | 13.76 | qfq | 164,723,079 | 2,384,151,801 | 0.69% |
| 2024-01-22 | 14.71 | 14.94 | 14.20 | 14.40 | 13.67 | qfq | 214,606,830 | 3,147,146,255 | 1.41% |
| 2024-01-19 | 13.84 | 14.47 | 13.72 | 14.20 | 13.48 | qfq | 199,161,081 | 2,829,169,536 | 3.57% |
| 2024-01-18 | 12.68 | 13.80 | 12.68 | 13.71 | 13.01 | qfq | 222,034,735 | 2,966,176,138 | 8.12% |
| 2024-01-17 | 12.87 | 13.10 | 12.68 | 12.68 | 12.03 | qfq | 76,542,827 | 988,768,028 | -1.78% |
| 2024-01-16 | 12.64 | 13.03 | 12.64 | 12.91 | 12.25 | qfq | 102,235,691 | 1,311,978,067 | 1.49% |
| 2024-01-15 | 12.80 | 12.93 | 12.63 | 12.72 | 12.07 | qfq | 59,544,106 | 760,055,553 | -1.09% |
| 2024-01-12 | 13.00 | 13.11 | 12.82 | 12.86 | 12.20 | qfq | 59,607,234 | 771,220,392 | -2.21% |
| 2024-01-11 | 12.96 | 13.19 | 12.89 | 13.15 | 12.48 | qfq | 73,663,267 | 963,337,025 | 1.86% |
| 2024-01-10 | 13.08 | 13.22 | 12.83 | 12.91 | 12.25 | qfq | 69,154,970 | 896,989,917 | -2.12% |
| 2024-01-09 | 13.33 | 13.58 | 13.06 | 13.19 | 12.52 | qfq | 88,639,975 | 1,178,732,748 | 0.84% |
| 2024-01-08 | 13.24 | 13.30 | 13.05 | 13.08 | 12.41 | qfq | 58,285,996 | 767,066,243 | -1.65% |
| 2024-01-05 | 13.45 | 13.62 | 13.20 | 13.30 | 12.62 | qfq | 63,396,897 | 850,023,499 | -1.26% |
| 2024-01-04 | 13.78 | 13.87 | 13.35 | 13.47 | 12.78 | qfq | 103,153,907 | 1,390,232,644 | -2.95% |
| 2024-01-03 | 14.11 | 14.24 | 13.78 | 13.88 | 13.17 | qfq | 82,728,790 | 1,154,214,016 | -2.25% |
| 2024-01-02 | 15.00 | 15.00 | 14.03 | 14.20 | 13.48 | qfq | 128,016,637 | 1,834,238,096 | -6.08% |
| 2023-12-29 | 14.80 | 15.42 | 14.72 | 15.12 | 14.35 | qfq | 89,669,926 | 1,358,259,324 | 2.16% |
| 2023-12-28 | 14.19 | 15.03 | 14.02 | 14.80 | 14.04 | qfq | 104,202,294 | 1,522,613,513 | 6.25% |
| 2023-12-27 | 13.95 | 14.09 | 13.83 | 13.93 | 13.22 | qfq | 50,630,366 | 706,127,751 | 0.43% |
| 2023-12-26 | 14.12 | 14.27 | 13.75 | 13.87 | 13.16 | qfq | 42,290,400 | 588,280,158 | -2.39% |
| 2023-12-25 | 14.20 | 14.63 | 14.19 | 14.21 | 13.49 | qfq | 53,958,991 | 776,180,341 | -0.77% |
| 2023-12-22 | 14.51 | 14.60 | 14.26 | 14.32 | 13.59 | qfq | 66,902,922 | 964,875,926 | -1.72% |
| 2023-12-21 | 14.55 | 14.86 | 14.45 | 14.57 | 13.83 | qfq | 65,923,869 | 963,005,307 | 0.14% |
| 2023-12-20 | 15.17 | 15.17 | 14.51 | 14.55 | 13.81 | qfq | 74,423,794 | 1,093,316,142 | -4.09% |
| 2023-12-19 | 14.96 | 15.21 | 14.76 | 15.17 | 14.40 | qfq | 65,140,277 | 978,306,779 | 0.93% |
| 2023-12-18 | 14.78 | 15.33 | 14.75 | 15.03 | 14.26 | qfq | 93,305,916 | 1,408,291,061 | 1.69% |
| 2023-12-15 | 15.10 | 15.15 | 14.71 | 14.78 | 14.03 | qfq | 61,991,246 | 922,563,125 | -1.47% |
| 2023-12-14 | 15.18 | 15.45 | 15.00 | 15.00 | 14.23 | qfq | 71,441,886 | 1,086,318,807 | -0.53% |
| 2023-12-13 | 15.26 | 15.39 | 15.04 | 15.08 | 14.31 | qfq | 76,646,299 | 1,164,312,185 | -1.18% |
| 2023-12-12 | 15.61 | 15.77 | 14.97 | 15.26 | 14.48 | qfq | 109,576,923 | 1,677,111,903 | -2.12% |
| 2023-12-11 | 15.77 | 15.83 | 15.19 | 15.59 | 14.79 | qfq | 157,318,466 | 2,429,544,664 | -1.08% |
| 2023-12-08 | 14.36 | 15.76 | 14.30 | 15.76 | 14.96 | qfq | 149,291,534 | 2,266,887,919 | 9.98% |
| 2023-12-07 | 14.38 | 14.47 | 14.14 | 14.33 | 13.60 | qfq | 56,707,169 | 812,267,721 | 0.56% |
| 2023-12-06 | 14.14 | 14.41 | 14.12 | 14.25 | 13.52 | qfq | 56,654,397 | 808,626,857 | 0.71% |
| 2023-12-05 | 14.75 | 14.85 | 14.11 | 14.15 | 13.43 | qfq | 76,948,724 | 1,109,274,939 | -4.26% |
| 2023-12-04 | 15.21 | 15.22 | 14.77 | 14.78 | 14.03 | qfq | 73,348,787 | 1,096,639,726 | -2.44% |
| 2023-12-01 | 15.05 | 15.23 | 14.86 | 15.15 | 14.38 | qfq | 77,262,202 | 1,165,230,211 | 0.33% |
| 2023-11-30 | 15.08 | 15.23 | 14.74 | 15.10 | 14.33 | qfq | 94,817,383 | 1,422,477,453 | 1.00% |
| 2023-11-29 | 15.15 | 15.19 | 14.91 | 14.95 | 14.19 | qfq | 62,822,390 | 943,270,478 | -1.32% |
| 2023-11-28 | 14.77 | 15.19 | 14.77 | 15.15 | 14.38 | qfq | 84,957,512 | 1,279,183,881 | 1.75% |
| 2023-11-27 | 15.10 | 15.27 | 14.81 | 14.89 | 14.13 | qfq | 151,459,758 | 2,266,464,637 | -3.31% |
| 2023-11-24 | 15.80 | 15.80 | 15.23 | 15.40 | 14.61 | qfq | 86,933,752 | 1,336,550,877 | -2.04% |
| 2023-11-23 | 15.73 | 15.81 | 15.38 | 15.72 | 14.92 | qfq | 62,552,629 | 978,521,886 | 0.96% |
| 2023-11-22 | 15.90 | 15.94 | 15.54 | 15.57 | 14.78 | qfq | 66,849,928 | 1,051,738,983 | -2.44% |
| 2023-11-21 | 16.19 | 16.25 | 15.93 | 15.96 | 15.15 | qfq | 64,788,050 | 1,042,353,837 | -0.99% |
| 2023-11-20 | 16.29 | 16.48 | 15.90 | 16.12 | 15.30 | qfq | 79,466,538 | 1,281,681,740 | -1.41% |
| 2023-11-17 | 15.87 | 16.40 | 15.87 | 16.35 | 15.52 | qfq | 91,955,875 | 1,491,098,997 | 2.57% |
| 2023-11-16 | 16.20 | 16.37 | 15.91 | 15.94 | 15.13 | qfq | 82,517,451 | 1,330,396,756 | -2.86% |
| 2023-11-15 | 16.48 | 16.68 | 16.03 | 16.41 | 15.57 | qfq | 110,010,637 | 1,796,181,525 | 0.24% |
| 2023-11-14 | 16.15 | 16.83 | 16.01 | 16.37 | 15.53 | qfq | 123,923,040 | 2,036,744,729 | 1.61% |
| 2023-11-13 | 15.65 | 16.75 | 15.65 | 16.11 | 15.29 | qfq | 169,202,189 | 2,746,107,541 | 4.54% |
| 2023-11-10 | 15.40 | 15.79 | 15.33 | 15.41 | 14.62 | qfq | 90,447,202 | 1,404,192,265 | -1.15% |
| 2023-11-09 | 15.50 | 15.74 | 15.41 | 15.59 | 14.79 | qfq | 118,059,840 | 1,836,882,230 | 1.90% |
| 2023-11-08 | 15.35 | 15.50 | 15.17 | 15.30 | 14.52 | qfq | 77,635,676 | 1,189,968,639 | -0.58% |
| 2023-11-07 | 14.97 | 15.62 | 14.84 | 15.39 | 14.60 | qfq | 142,671,111 | 2,170,167,447 | 2.81% |
| 2023-11-06 | 14.92 | 15.06 | 14.78 | 14.97 | 14.21 | qfq | 98,469,617 | 1,470,553,982 | 1.49% |
| 2023-11-03 | 14.68 | 14.92 | 14.59 | 14.75 | 14.00 | qfq | 78,084,421 | 1,155,544,925 | 1.03% |
| 2023-11-02 | 14.88 | 14.99 | 14.58 | 14.60 | 13.86 | qfq | 82,575,884 | 1,220,238,642 | 0.48% |
| 2023-11-01 | 14.76 | 14.95 | 14.49 | 14.53 | 13.79 | qfq | 71,660,068 | 1,050,021,774 | -1.29% |
| 2023-10-31 | 14.82 | 15.08 | 14.53 | 14.72 | 13.97 | qfq | 152,112,193 | 2,250,138,537 | 0.82% |
| 2023-10-30 | 14.07 | 14.76 | 13.93 | 14.60 | 13.86 | qfq | 120,823,083 | 1,739,499,854 | 3.77% |
| 2023-10-27 | 13.83 | 14.19 | 13.66 | 14.07 | 13.35 | qfq | 99,990,449 | 1,394,536,019 | 1.74% |
| 2023-10-26 | 13.40 | 14.02 | 13.24 | 13.83 | 13.12 | qfq | 141,580,469 | 1,926,808,467 | 2.14% |
| 2023-10-25 | 13.82 | 13.85 | 13.47 | 13.54 | 12.85 | qfq | 193,065,907 | 2,625,027,048 | -1.60% |
| 2023-10-24 | 13.31 | 14.14 | 13.25 | 13.76 | 13.06 | qfq | 318,967,934 | 4,364,905,170 | -5.43% |
| 2023-10-23 | 14.55 | 14.55 | 14.55 | 14.55 | 13.81 | qfq | 23,786,500 | 346,093,575 | -10.02% |
| 2023-10-20 | 16.56 | 16.72 | 16.07 | 16.17 | 15.35 | qfq | 80,467,844 | 1,310,063,588 | -2.18% |
| 2023-10-19 | 16.58 | 17.09 | 16.48 | 16.53 | 15.69 | qfq | 85,945,895 | 1,437,089,344 | -2.30% |
| 2023-10-18 | 16.60 | 17.13 | 16.10 | 16.92 | 16.06 | qfq | 151,293,797 | 2,516,260,664 | -2.08% |
| 2023-10-17 | 17.52 | 17.58 | 17.20 | 17.28 | 16.40 | qfq | 58,147,935 | 1,008,406,536 | -0.80% |
| 2023-10-16 | 17.89 | 17.89 | 17.30 | 17.42 | 16.53 | qfq | 95,159,245 | 1,663,989,371 | -2.57% |
| 2023-10-13 | 18.61 | 18.61 | 17.81 | 17.88 | 16.97 | qfq | 106,681,657 | 1,928,970,559 | -4.64% |
| 2023-10-12 | 19.40 | 19.45 | 18.67 | 18.75 | 17.79 | qfq | 82,165,069 | 1,548,478,801 | -2.19% |
| 2023-10-11 | 19.16 | 19.65 | 18.85 | 19.17 | 18.19 | qfq | 90,225,288 | 1,735,693,090 | 1.64% |
| 2023-10-10 | 19.23 | 19.35 | 18.61 | 18.86 | 17.90 | qfq | 80,063,139 | 1,514,705,079 | -2.08% |
| 2023-10-09 | 19.47 | 19.50 | 18.85 | 19.26 | 18.28 | qfq | 105,193,597 | 2,010,700,007 | -2.23% |
| 2023-09-28 | 20.03 | 20.33 | 19.56 | 19.70 | 18.69 | qfq | 73,482,733 | 1,459,736,692 | -0.51% |
| 2023-09-27 | 19.60 | 20.10 | 19.52 | 19.80 | 18.79 | qfq | 83,030,433 | 1,649,178,540 | 0.35% |
| 2023-09-26 | 19.49 | 20.39 | 19.45 | 19.73 | 18.72 | qfq | 126,777,167 | 2,527,443,848 | 2.28% |
| 2023-09-25 | 19.76 | 20.04 | 19.23 | 19.29 | 18.31 | qfq | 104,675,298 | 2,051,590,554 | -3.26% |
| 2023-09-22 | 18.30 | 20.10 | 18.24 | 19.94 | 18.92 | qfq | 212,826,070 | 4,131,079,561 | 8.90% |
| 2023-09-21 | 18.26 | 18.75 | 18.22 | 18.31 | 17.38 | qfq | 73,820,046 | 1,364,353,569 | -0.49% |
| 2023-09-20 | 18.49 | 18.98 | 18.18 | 18.40 | 17.46 | qfq | 104,732,424 | 1,951,207,190 | -0.43% |
| 2023-09-19 | 18.32 | 19.00 | 18.13 | 18.48 | 17.54 | qfq | 108,272,233 | 2,007,364,413 | 0.98% |
| 2023-09-18 | 18.08 | 18.80 | 17.94 | 18.30 | 17.37 | qfq | 92,253,885 | 1,701,928,033 | 0.94% |
| 2023-09-15 | 18.63 | 18.70 | 18.03 | 18.13 | 17.21 | qfq | 95,853,247 | 1,754,707,907 | -2.47% |
| 2023-09-14 | 18.98 | 19.16 | 18.55 | 18.59 | 17.64 | qfq | 72,853,334 | 1,368,811,170 | -1.43% |
| 2023-09-13 | 19.16 | 19.26 | 18.68 | 18.86 | 17.90 | qfq | 75,537,956 | 1,426,852,678 | -2.18% |
| 2023-09-12 | 19.19 | 19.65 | 19.08 | 19.28 | 18.30 | qfq | 81,348,848 | 1,575,512,390 | -0.92% |
| 2023-09-11 | 19.00 | 20.07 | 18.36 | 19.46 | 18.47 | qfq | 136,592,406 | 2,644,631,310 | 1.99% |
| 2023-09-08 | 19.01 | 19.22 | 18.44 | 19.08 | 18.11 | qfq | 92,963,254 | 1,758,805,480 | -0.63% |
| 2023-09-07 | 19.98 | 19.98 | 19.19 | 19.20 | 18.22 | qfq | 127,958,756 | 2,491,071,475 | -5.04% |
| 2023-09-06 | 20.08 | 20.27 | 19.54 | 20.22 | 19.19 | qfq | 89,908,206 | 1,793,430,368 | -0.44% |
| 2023-09-05 | 20.77 | 20.79 | 20.19 | 20.31 | 19.27 | qfq | 99,330,896 | 2,023,636,694 | -3.24% |
| 2023-09-04 | 21.40 | 21.45 | 20.66 | 20.99 | 19.92 | qfq | 96,034,266 | 2,006,222,555 | -1.22% |
| 2023-09-01 | 21.79 | 21.99 | 20.90 | 21.25 | 20.17 | qfq | 94,026,414 | 2,005,854,005 | -3.01% |
| 2023-08-31 | 21.56 | 22.23 | 21.33 | 21.91 | 20.79 | qfq | 117,077,489 | 2,561,965,498 | 0.50% |
| 2023-08-30 | 21.89 | 22.47 | 21.57 | 21.80 | 20.69 | qfq | 133,689,524 | 2,931,335,704 | 0.97% |
| 2023-08-29 | 20.55 | 22.14 | 20.28 | 21.59 | 20.49 | qfq | 172,764,117 | 3,678,743,676 | 4.40% |
| 2023-08-28 | 21.43 | 21.43 | 20.21 | 20.68 | 19.62 | qfq | 137,539,391 | 2,867,096,461 | 1.77% |
| 2023-08-25 | 21.20 | 21.47 | 20.19 | 20.32 | 19.28 | qfq | 195,119,071 | 4,038,616,221 | -9.41% |
| 2023-08-24 | 22.50 | 23.30 | 21.90 | 22.43 | 21.29 | qfq | 201,651,208 | 4,539,145,812 | 5.11% |
| 2023-08-23 | 22.17 | 22.22 | 21.06 | 21.34 | 20.25 | qfq | 137,727,726 | 2,962,775,190 | -4.94% |
| 2023-08-22 | 21.20 | 22.45 | 20.73 | 22.45 | 21.30 | qfq | 199,706,551 | 4,278,439,693 | 10.00% |
| 2023-08-21 | 20.15 | 20.89 | 19.86 | 20.41 | 19.37 | qfq | 91,872,037 | 1,880,744,006 | 1.54% |
| 2023-08-18 | 20.89 | 21.04 | 20.06 | 20.10 | 19.07 | qfq | 102,052,491 | 2,084,409,527 | -3.87% |
| 2023-08-17 | 20.33 | 21.17 | 19.93 | 20.91 | 19.84 | qfq | 134,760,830 | 2,786,935,601 | 0.10% |
| 2023-08-16 | 21.00 | 21.40 | 20.69 | 20.89 | 19.82 | qfq | 120,135,305 | 2,520,208,813 | -2.34% |
| 2023-08-15 | 22.04 | 22.23 | 21.21 | 21.39 | 20.30 | qfq | 157,167,034 | 3,425,023,036 | -0.05% |
| 2023-08-14 | 21.09 | 21.61 | 20.70 | 21.40 | 20.31 | qfq | 129,339,573 | 2,737,037,106 | -0.47% |
| 2023-08-11 | 21.72 | 22.20 | 21.38 | 21.50 | 20.40 | qfq | 137,658,861 | 2,999,618,734 | 0.00% |
| 2023-08-10 | 21.99 | 22.00 | 20.93 | 21.50 | 20.40 | qfq | 238,360,505 | 5,102,779,608 | -3.37% |
| 2023-08-09 | 23.30 | 23.73 | 22.25 | 22.25 | 21.11 | qfq | 218,495,333 | 4,991,039,039 | -7.98% |
| 2023-08-08 | 24.60 | 24.92 | 23.87 | 24.18 | 22.95 | qfq | 131,525,166 | 3,206,501,097 | -3.20% |
| 2023-08-07 | 23.70 | 26.00 | 23.60 | 24.98 | 23.71 | qfq | 229,951,559 | 5,689,145,334 | 5.09% |
| 2023-08-04 | 22.10 | 24.03 | 21.92 | 23.77 | 22.56 | qfq | 186,832,851 | 4,306,607,786 | 5.64% |
| 2023-08-03 | 21.86 | 22.85 | 21.65 | 22.50 | 21.35 | qfq | 118,495,348 | 2,640,203,325 | 0.81% |
| 2023-08-02 | 22.25 | 22.86 | 22.11 | 22.32 | 21.18 | qfq | 83,597,396 | 1,873,700,193 | -1.54% |
| 2023-08-01 | 22.20 | 23.15 | 21.53 | 22.67 | 21.51 | qfq | 163,085,467 | 3,655,613,866 | 1.52% |
| 2023-07-31 | 22.25 | 23.10 | 21.81 | 22.33 | 21.19 | qfq | 141,099,061 | 3,180,890,470 | 0.31% |
| 2023-07-28 | 22.30 | 22.62 | 21.68 | 22.26 | 21.12 | qfq | 118,265,878 | 2,619,015,858 | -1.85% |
| 2023-07-27 | 23.13 | 23.29 | 22.33 | 22.68 | 21.00 | qfq | 142,264,934 | 3,233,438,185 | -2.45% |
| 2023-07-26 | 23.50 | 24.18 | 22.21 | 23.25 | 21.53 | qfq | 161,281,064 | 3,743,366,428 | -3.13% |
| 2023-07-25 | 24.05 | 24.68 | 23.10 | 24.00 | 22.22 | qfq | 161,942,914 | 3,883,664,355 | 1.44% |
| 2023-07-24 | 22.79 | 24.53 | 22.79 | 23.66 | 21.91 | qfq | 145,621,050 | 3,464,207,392 | 2.69% |
| 2023-07-21 | 23.04 | 23.54 | 22.60 | 23.04 | 21.33 | qfq | 132,628,976 | 3,060,013,607 | -0.90% |
| 2023-07-20 | 24.90 | 24.95 | 22.80 | 23.25 | 21.53 | qfq | 202,822,969 | 4,796,612,587 | -7.33% |
| 2023-07-19 | 25.92 | 26.42 | 24.74 | 25.09 | 23.23 | qfq | 127,026,168 | 3,213,940,576 | -1.72% |
| 2023-07-18 | 26.08 | 26.65 | 25.07 | 25.53 | 23.64 | qfq | 156,616,093 | 4,030,402,671 | -2.22% |
| 2023-07-17 | 26.89 | 26.89 | 25.62 | 26.11 | 24.18 | qfq | 174,972,477 | 4,581,994,468 | -4.22% |