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
晶方科技603005.SH
最近收盘价31.052026-07-17
最近交易日2026-07-17
成交量（股）60,895,999
成交额（元）1,978,325,941
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 2026-05-18 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-28 | 2025-07-04 | cash_dividend | 0.084 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-18 | 2024-05-24 | cash_dividend | 0.046 | — | — | — | 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 | 34.40 | 34.49 | 31.05 | 31.05 | 31.05 | qfq | 60,895,999 | 1,978,325,941 | -10.00% |
| 2026-07-16 | 36.00 | 37.24 | 34.10 | 34.50 | 34.50 | qfq | 57,258,471 | 2,047,099,776 | -6.76% |
| 2026-07-15 | 41.16 | 41.50 | 36.68 | 37.00 | 37.00 | qfq | 61,460,993 | 2,350,868,207 | -8.33% |
| 2026-07-14 | 41.63 | 42.15 | 38.17 | 40.36 | 40.36 | qfq | 66,918,418 | 2,681,195,852 | -1.99% |
| 2026-07-13 | 43.00 | 44.88 | 41.00 | 41.18 | 41.18 | qfq | 63,989,302 | 2,748,196,350 | -6.35% |
| 2026-07-10 | 46.50 | 49.18 | 43.97 | 43.97 | 43.97 | qfq | 103,249,123 | 4,850,668,899 | -2.70% |
| 2026-07-09 | 42.32 | 45.19 | 41.29 | 45.19 | 45.19 | qfq | 73,912,099 | 3,211,000,319 | 10.00% |
| 2026-07-08 | 42.55 | 43.60 | 39.32 | 41.08 | 41.08 | qfq | 59,820,127 | 2,458,513,065 | -4.51% |
| 2026-07-07 | 42.10 | 44.25 | 41.75 | 43.02 | 43.02 | qfq | 57,040,720 | 2,463,805,101 | 1.01% |
| 2026-07-06 | 44.11 | 44.66 | 40.99 | 42.59 | 42.59 | qfq | 64,731,414 | 2,771,479,122 | -1.82% |
| 2026-07-03 | 46.65 | 47.00 | 43.25 | 43.38 | 43.38 | qfq | 88,079,531 | 3,913,850,403 | -8.46% |
| 2026-07-02 | 49.49 | 50.70 | 47.39 | 47.39 | 47.39 | qfq | 85,027,052 | 4,141,858,825 | -9.99% |
| 2026-07-01 | 54.00 | 54.95 | 51.35 | 52.65 | 52.65 | qfq | 116,937,171 | 6,224,323,299 | -2.26% |
| 2026-06-30 | 48.98 | 53.87 | 47.61 | 53.87 | 53.87 | qfq | 97,458,813 | 4,993,293,784 | 10.01% |
| 2026-06-29 | 53.20 | 55.26 | 47.08 | 48.97 | 48.97 | qfq | 145,450,638 | 7,345,977,601 | -6.39% |
| 2026-06-26 | 49.16 | 52.77 | 48.88 | 52.31 | 52.31 | qfq | 123,346,127 | 6,347,434,050 | 4.62% |
| 2026-06-25 | 50.65 | 52.00 | 48.65 | 50.00 | 50.00 | qfq | 137,130,646 | 6,903,918,671 | 0.75% |
| 2026-06-24 | 45.50 | 50.50 | 45.31 | 49.63 | 49.63 | qfq | 138,800,188 | 6,771,973,410 | 4.93% |
| 2026-06-23 | 45.69 | 49.10 | 44.35 | 47.30 | 47.30 | qfq | 115,391,216 | 5,422,344,649 | 1.65% |
| 2026-06-22 | 46.37 | 46.86 | 44.25 | 46.53 | 46.53 | qfq | 99,168,880 | 4,534,262,576 | 1.79% |
| 2026-06-18 | 45.60 | 47.54 | 45.00 | 45.71 | 45.71 | qfq | 75,180,809 | 3,449,172,400 | -0.89% |
| 2026-06-17 | 43.59 | 46.55 | 43.50 | 46.12 | 46.12 | qfq | 71,720,085 | 3,278,476,474 | 4.25% |
| 2026-06-16 | 43.91 | 45.54 | 43.70 | 44.24 | 44.24 | qfq | 59,750,138 | 2,665,150,670 | 0.77% |
| 2026-06-15 | 41.40 | 44.18 | 40.98 | 43.90 | 43.90 | qfq | 64,469,073 | 2,768,566,504 | 7.02% |
| 2026-06-12 | 45.10 | 45.80 | 40.94 | 41.02 | 41.02 | qfq | 87,303,781 | 3,746,131,794 | -7.01% |
| 2026-06-11 | 44.82 | 45.50 | 43.00 | 44.11 | 44.11 | qfq | 76,211,934 | 3,362,699,563 | -1.72% |
| 2026-06-10 | 45.99 | 48.40 | 44.46 | 44.88 | 44.88 | qfq | 96,235,337 | 4,464,545,047 | -4.08% |
| 2026-06-09 | 45.81 | 47.05 | 43.58 | 46.79 | 46.79 | qfq | 101,091,810 | 4,607,546,068 | 3.63% |
| 2026-06-08 | 43.27 | 47.83 | 43.27 | 45.15 | 45.15 | qfq | 107,249,630 | 4,939,251,246 | -1.42% |
| 2026-06-05 | 44.58 | 48.50 | 44.00 | 45.80 | 45.80 | qfq | 135,989,699 | 6,213,414,333 | 2.74% |
| 2026-06-04 | 39.78 | 44.58 | 39.35 | 44.58 | 44.58 | qfq | 111,738,984 | 4,793,903,646 | 9.99% |
| 2026-06-03 | 39.00 | 42.38 | 39.00 | 40.53 | 40.53 | qfq | 91,789,427 | 3,787,540,025 | 4.92% |
| 2026-06-02 | 38.25 | 39.13 | 37.44 | 38.63 | 38.63 | qfq | 73,428,834 | 2,818,935,091 | 2.39% |
| 2026-06-01 | 40.64 | 41.47 | 37.61 | 37.73 | 37.73 | qfq | 110,539,576 | 4,310,204,437 | -8.07% |
| 2026-05-29 | 45.03 | 45.10 | 41.04 | 41.04 | 41.04 | qfq | 113,961,959 | 4,853,880,455 | -10.00% |
| 2026-05-28 | 41.88 | 46.36 | 40.99 | 45.60 | 45.60 | qfq | 144,568,467 | 6,361,660,903 | 6.02% |
| 2026-05-27 | 43.11 | 46.54 | 41.88 | 43.01 | 43.01 | qfq | 158,898,707 | 7,025,591,710 | -4.63% |
| 2026-05-26 | 46.06 | 47.33 | 42.49 | 45.10 | 45.10 | qfq | 202,564,472 | 8,972,369,924 | 4.76% |
| 2026-05-25 | 40.19 | 43.05 | 39.63 | 43.05 | 43.05 | qfq | 107,073,329 | 4,510,142,802 | 9.99% |
| 2026-05-22 | 36.10 | 39.66 | 35.43 | 39.14 | 39.14 | qfq | 155,800,901 | 5,841,053,224 | 8.48% |
| 2026-05-21 | 40.45 | 40.45 | 36.06 | 36.08 | 36.08 | qfq | 187,614,562 | 7,130,515,410 | -1.96% |
| 2026-05-20 | 33.33 | 36.80 | 33.33 | 36.80 | 36.80 | qfq | 66,919,244 | 2,423,521,011 | 10.01% |
| 2026-05-19 | 32.60 | 33.53 | 31.91 | 33.45 | 33.45 | qfq | 44,185,567 | 1,447,225,303 | 1.27% |
| 2026-05-18 | 32.40 | 33.49 | 32.32 | 33.03 | 33.03 | qfq | 42,990,720 | 1,419,172,393 | 0.27% |
| 2026-05-15 | 33.00 | 34.28 | 32.50 | 32.94 | 32.82 | qfq | 70,503,933 | 2,351,409,757 | 0.55% |
| 2026-05-14 | 33.83 | 34.07 | 32.73 | 32.76 | 32.64 | qfq | 50,639,398 | 1,687,710,932 | -2.67% |
| 2026-05-13 | 31.91 | 33.80 | 31.70 | 33.66 | 33.54 | qfq | 55,191,757 | 1,823,125,087 | 3.99% |
| 2026-05-12 | 32.92 | 33.10 | 32.15 | 32.37 | 32.25 | qfq | 38,487,739 | 1,254,120,684 | -1.67% |
| 2026-05-11 | 32.59 | 33.20 | 32.35 | 32.92 | 32.80 | qfq | 63,915,309 | 2,095,379,165 | 2.65% |
| 2026-05-08 | 32.00 | 32.18 | 31.39 | 32.07 | 31.95 | qfq | 37,146,393 | 1,181,753,489 | -1.05% |
| 2026-05-07 | 31.89 | 32.68 | 31.37 | 32.41 | 32.29 | qfq | 45,440,415 | 1,463,812,495 | 2.66% |
| 2026-05-06 | 31.80 | 32.50 | 31.51 | 31.57 | 31.46 | qfq | 53,546,289 | 1,714,140,303 | 1.51% |
| 2026-04-30 | 30.90 | 31.35 | 30.27 | 31.10 | 30.99 | qfq | 36,701,809 | 1,131,808,289 | 1.47% |
| 2026-04-29 | 30.01 | 30.98 | 30.01 | 30.65 | 30.54 | qfq | 36,774,013 | 1,126,471,750 | -1.76% |
| 2026-04-28 | 31.78 | 31.92 | 30.92 | 31.20 | 31.09 | qfq | 35,766,884 | 1,120,806,793 | -2.29% |
| 2026-04-27 | 31.79 | 32.84 | 31.78 | 31.93 | 31.81 | qfq | 50,082,750 | 1,614,332,254 | 1.69% |
| 2026-04-24 | 31.49 | 32.24 | 31.21 | 31.40 | 31.29 | qfq | 30,940,482 | 976,103,649 | -0.92% |
| 2026-04-23 | 32.03 | 32.18 | 31.31 | 31.69 | 31.57 | qfq | 38,843,146 | 1,230,740,246 | -1.06% |
| 2026-04-22 | 30.76 | 32.20 | 30.71 | 32.03 | 31.91 | qfq | 48,269,440 | 1,530,303,886 | 3.66% |
| 2026-04-21 | 30.63 | 31.44 | 30.15 | 30.90 | 30.79 | qfq | 35,567,488 | 1,092,376,626 | 0.29% |
| 2026-04-20 | 31.68 | 31.68 | 30.43 | 30.81 | 30.70 | qfq | 54,719,800 | 1,697,167,409 | -1.38% |
| 2026-04-17 | 30.00 | 31.93 | 29.80 | 31.24 | 31.13 | qfq | 63,349,543 | 1,964,942,466 | 5.15% |
| 2026-04-16 | 29.75 | 30.00 | 29.44 | 29.71 | 29.60 | qfq | 26,768,978 | 794,495,958 | 0.17% |
| 2026-04-15 | 30.00 | 30.44 | 29.61 | 29.66 | 29.55 | qfq | 36,610,225 | 1,095,304,369 | -2.11% |
| 2026-04-14 | 28.32 | 30.66 | 28.32 | 30.30 | 30.19 | qfq | 65,784,141 | 1,938,517,161 | 7.91% |
| 2026-04-13 | 27.75 | 28.32 | 27.67 | 28.08 | 27.98 | qfq | 17,938,405 | 503,904,446 | 0.29% |
| 2026-04-10 | 28.21 | 28.63 | 27.99 | 28.00 | 27.90 | qfq | 24,324,968 | 686,640,381 | 0.39% |
| 2026-04-09 | 27.75 | 28.12 | 27.60 | 27.89 | 27.79 | qfq | 22,610,142 | 630,069,800 | -0.89% |
| 2026-04-08 | 27.46 | 28.14 | 27.21 | 28.14 | 28.04 | qfq | 34,959,752 | 968,649,297 | 5.20% |
| 2026-04-07 | 26.70 | 27.16 | 26.56 | 26.75 | 26.65 | qfq | 18,865,595 | 506,902,451 | 0.34% |
| 2026-04-03 | 26.19 | 27.20 | 25.92 | 26.66 | 26.56 | qfq | 24,647,089 | 652,882,157 | 2.26% |
| 2026-04-02 | 26.90 | 26.96 | 25.94 | 26.07 | 25.98 | qfq | 22,600,220 | 596,004,138 | -3.48% |
| 2026-04-01 | 26.93 | 27.20 | 26.76 | 27.01 | 26.91 | qfq | 18,030,496 | 485,689,101 | 2.47% |
| 2026-03-31 | 26.85 | 27.08 | 26.32 | 26.36 | 26.26 | qfq | 16,944,028 | 451,023,565 | -2.19% |
| 2026-03-30 | 26.35 | 27.05 | 26.25 | 26.95 | 26.85 | qfq | 15,913,222 | 424,220,391 | 0.19% |
| 2026-03-27 | 26.40 | 27.28 | 26.32 | 26.90 | 26.80 | qfq | 17,402,295 | 467,221,987 | 0.11% |
| 2026-03-26 | 27.48 | 27.58 | 26.77 | 26.87 | 26.77 | qfq | 18,739,792 | 507,984,821 | -2.72% |
| 2026-03-25 | 27.42 | 27.90 | 27.42 | 27.62 | 27.52 | qfq | 24,124,125 | 667,267,605 | 1.51% |
| 2026-03-24 | 27.30 | 27.42 | 26.43 | 27.21 | 27.11 | qfq | 21,993,965 | 591,573,362 | 1.42% |
| 2026-03-23 | 27.55 | 27.96 | 26.60 | 26.83 | 26.73 | qfq | 29,136,279 | 795,982,878 | -4.59% |
| 2026-03-20 | 29.38 | 29.45 | 28.10 | 28.12 | 28.02 | qfq | 29,292,352 | 840,389,002 | -3.47% |
| 2026-03-19 | 29.64 | 29.69 | 28.92 | 29.13 | 29.02 | qfq | 28,247,487 | 827,168,395 | -3.54% |
| 2026-03-18 | 29.59 | 30.25 | 29.38 | 30.20 | 30.09 | qfq | 28,578,099 | 852,926,664 | 3.21% |
| 2026-03-17 | 30.88 | 30.95 | 29.21 | 29.26 | 29.15 | qfq | 32,765,844 | 979,835,389 | -4.54% |
| 2026-03-16 | 30.27 | 30.76 | 29.52 | 30.65 | 30.54 | qfq | 30,895,817 | 933,514,307 | 1.22% |
| 2026-03-13 | 30.25 | 31.22 | 29.85 | 30.28 | 30.17 | qfq | 29,594,965 | 902,496,340 | -0.85% |
| 2026-03-12 | 30.95 | 31.49 | 30.20 | 30.54 | 30.43 | qfq | 27,930,211 | 858,248,977 | -1.80% |
| 2026-03-11 | 31.67 | 32.07 | 31.00 | 31.10 | 30.99 | qfq | 28,018,726 | 880,340,678 | -1.80% |
| 2026-03-10 | 31.66 | 32.25 | 31.38 | 31.67 | 31.55 | qfq | 30,765,842 | 978,284,729 | 1.93% |
| 2026-03-09 | 30.48 | 31.24 | 29.53 | 31.07 | 30.96 | qfq | 45,842,062 | 1,383,597,630 | -1.80% |
| 2026-03-06 | 32.11 | 32.65 | 31.47 | 31.64 | 31.52 | qfq | 36,981,214 | 1,179,487,907 | -2.56% |
| 2026-03-05 | 32.45 | 33.74 | 32.00 | 32.47 | 32.35 | qfq | 45,264,026 | 1,483,377,764 | 2.82% |
| 2026-03-04 | 30.47 | 32.57 | 30.47 | 31.58 | 31.47 | qfq | 40,434,320 | 1,288,594,188 | 1.64% |
| 2026-03-03 | 33.07 | 33.48 | 30.94 | 31.07 | 30.96 | qfq | 54,323,226 | 1,736,141,818 | -6.05% |
| 2026-03-02 | 33.08 | 33.66 | 32.65 | 33.07 | 32.95 | qfq | 52,135,950 | 1,724,996,584 | -2.99% |
| 2026-02-27 | 34.50 | 34.60 | 33.21 | 34.09 | 33.97 | qfq | 56,428,213 | 1,913,813,789 | -3.21% |
| 2026-02-26 | 33.61 | 35.84 | 33.45 | 35.22 | 35.09 | qfq | 79,125,518 | 2,744,661,431 | 4.45% |
| 2026-02-25 | 34.20 | 34.60 | 33.18 | 33.72 | 33.60 | qfq | 61,018,923 | 2,052,543,567 | -1.11% |
| 2026-02-24 | 31.94 | 34.76 | 31.35 | 34.10 | 33.98 | qfq | 97,541,855 | 3,286,512,015 | 7.91% |
| 2026-02-13 | 31.98 | 32.34 | 31.52 | 31.60 | 31.49 | qfq | 26,357,112 | 841,238,351 | -1.95% |
| 2026-02-12 | 32.31 | 32.60 | 31.71 | 32.23 | 32.11 | qfq | 33,476,710 | 1,078,712,617 | 1.03% |
| 2026-02-11 | 32.28 | 32.76 | 31.77 | 31.90 | 31.78 | qfq | 44,068,265 | 1,423,395,874 | -0.81% |
| 2026-02-10 | 31.40 | 33.26 | 31.26 | 32.16 | 32.04 | qfq | 70,173,098 | 2,265,147,020 | 2.10% |
| 2026-02-09 | 29.79 | 32.05 | 29.35 | 31.50 | 31.39 | qfq | 64,347,174 | 1,983,150,275 | 8.02% |
| 2026-02-06 | 29.27 | 29.67 | 28.96 | 29.16 | 29.05 | qfq | 21,215,192 | 622,520,964 | -1.69% |
| 2026-02-05 | 29.58 | 29.96 | 28.70 | 29.66 | 29.55 | qfq | 35,365,846 | 1,032,471,265 | -1.30% |
| 2026-02-04 | 30.43 | 30.45 | 29.60 | 30.05 | 29.94 | qfq | 30,442,319 | 911,639,732 | -2.53% |
| 2026-02-03 | 30.58 | 31.35 | 30.41 | 30.83 | 30.72 | qfq | 33,032,986 | 1,017,016,425 | 2.70% |
| 2026-02-02 | 31.29 | 31.41 | 30.01 | 30.02 | 29.91 | qfq | 39,482,836 | 1,204,043,086 | -5.21% |
| 2026-01-30 | 30.54 | 32.09 | 30.36 | 31.67 | 31.55 | qfq | 50,555,548 | 1,579,826,123 | 2.53% |
| 2026-01-29 | 31.66 | 32.09 | 30.81 | 30.89 | 30.78 | qfq | 41,659,968 | 1,308,429,193 | -3.26% |
| 2026-01-28 | 31.73 | 32.40 | 31.60 | 31.93 | 31.81 | qfq | 61,515,144 | 1,967,018,862 | 0.95% |
| 2026-01-27 | 29.85 | 31.80 | 29.39 | 31.63 | 31.51 | qfq | 64,857,515 | 1,994,446,249 | 5.19% |
| 2026-01-26 | 31.13 | 31.49 | 29.91 | 30.07 | 29.96 | qfq | 44,976,401 | 1,366,721,174 | -3.28% |
| 2026-01-23 | 30.86 | 31.28 | 30.70 | 31.09 | 30.98 | qfq | 45,659,070 | 1,414,028,717 | -0.06% |
| 2026-01-22 | 33.00 | 33.00 | 30.77 | 31.11 | 31.00 | qfq | 73,051,875 | 2,292,065,417 | -3.68% |
| 2026-01-21 | 30.69 | 32.87 | 30.68 | 32.30 | 32.18 | qfq | 76,987,393 | 2,464,117,596 | 4.03% |
| 2026-01-20 | 30.90 | 31.57 | 30.59 | 31.05 | 30.94 | qfq | 53,570,621 | 1,666,546,523 | 0.29% |
| 2026-01-19 | 30.63 | 31.48 | 30.21 | 30.96 | 30.85 | qfq | 58,401,534 | 1,800,628,331 | 1.28% |
| 2026-01-16 | 29.55 | 30.81 | 29.23 | 30.57 | 30.46 | qfq | 73,463,854 | 2,216,244,570 | 4.62% |
| 2026-01-15 | 28.53 | 29.26 | 28.50 | 29.22 | 29.11 | qfq | 24,316,555 | 703,446,137 | 1.42% |
| 2026-01-14 | 28.70 | 29.40 | 28.50 | 28.81 | 28.71 | qfq | 29,948,232 | 867,800,283 | 0.63% |
| 2026-01-13 | 29.85 | 29.85 | 28.52 | 28.63 | 28.53 | qfq | 31,903,012 | 924,418,980 | -3.44% |
| 2026-01-12 | 29.28 | 29.67 | 29.14 | 29.65 | 29.54 | qfq | 31,247,488 | 919,480,575 | 2.21% |
| 2026-01-09 | 28.68 | 29.22 | 28.60 | 29.01 | 28.90 | qfq | 25,734,028 | 745,338,393 | 1.08% |
| 2026-01-08 | 28.60 | 28.98 | 28.51 | 28.70 | 28.60 | qfq | 19,573,490 | 563,767,266 | -0.10% |
| 2026-01-07 | 28.82 | 29.19 | 28.55 | 28.73 | 28.63 | qfq | 30,094,121 | 867,154,466 | 0.38% |
| 2026-01-06 | 28.40 | 28.77 | 28.35 | 28.62 | 28.52 | qfq | 23,769,209 | 679,074,267 | 0.95% |
| 2026-01-05 | 27.79 | 28.40 | 27.78 | 28.35 | 28.25 | qfq | 22,174,564 | 625,124,841 | 2.49% |
| 2025-12-31 | 27.89 | 27.96 | 27.62 | 27.66 | 27.56 | qfq | 10,272,391 | 285,228,842 | -0.65% |
| 2025-12-30 | 27.62 | 28.02 | 27.61 | 27.84 | 27.74 | qfq | 11,647,493 | 324,611,869 | 0.51% |
| 2025-12-29 | 27.85 | 28.08 | 27.60 | 27.70 | 27.60 | qfq | 11,144,888 | 310,073,319 | -0.54% |
| 2025-12-26 | 28.10 | 28.18 | 27.73 | 27.85 | 27.75 | qfq | 13,617,108 | 380,833,743 | -0.78% |
| 2025-12-25 | 28.01 | 28.10 | 27.76 | 28.07 | 27.97 | qfq | 14,053,720 | 393,083,490 | 0.25% |
| 2025-12-24 | 27.69 | 28.07 | 27.65 | 28.00 | 27.90 | qfq | 14,799,809 | 413,182,688 | 1.01% |
| 2025-12-23 | 27.68 | 27.93 | 27.60 | 27.72 | 27.62 | qfq | 12,162,415 | 337,780,403 | -0.40% |
| 2025-12-22 | 27.31 | 27.88 | 27.31 | 27.83 | 27.73 | qfq | 15,430,859 | 428,298,662 | 1.76% |
| 2025-12-19 | 27.40 | 27.54 | 27.28 | 27.35 | 27.25 | qfq | 11,742,668 | 321,972,391 | 0.33% |
| 2025-12-18 | 26.90 | 27.62 | 26.88 | 27.26 | 27.16 | qfq | 13,082,296 | 358,566,507 | 0.37% |
| 2025-12-17 | 26.73 | 27.21 | 26.45 | 27.16 | 27.06 | qfq | 11,753,595 | 315,429,546 | 1.57% |
| 2025-12-16 | 27.13 | 27.20 | 26.61 | 26.74 | 26.64 | qfq | 9,978,591 | 267,342,868 | -1.47% |
| 2025-12-15 | 27.38 | 27.55 | 27.12 | 27.14 | 27.04 | qfq | 10,199,213 | 278,521,749 | -1.49% |
| 2025-12-12 | 27.21 | 27.68 | 27.06 | 27.55 | 27.45 | qfq | 13,362,160 | 366,881,454 | 1.25% |
| 2025-12-11 | 27.62 | 27.66 | 27.18 | 27.21 | 27.11 | qfq | 9,535,717 | 261,377,490 | -1.41% |
| 2025-12-10 | 27.40 | 27.65 | 27.12 | 27.60 | 27.50 | qfq | 12,194,592 | 334,004,687 | 0.18% |
| 2025-12-09 | 27.40 | 28.10 | 27.32 | 27.55 | 27.45 | qfq | 18,331,255 | 506,945,240 | 0.36% |
| 2025-12-08 | 27.58 | 27.62 | 27.40 | 27.45 | 27.35 | qfq | 17,518,343 | 481,665,168 | -0.07% |
| 2025-12-05 | 27.03 | 27.47 | 26.71 | 27.47 | 27.37 | qfq | 13,899,987 | 377,753,169 | 1.63% |
| 2025-12-04 | 26.90 | 27.13 | 26.68 | 27.03 | 26.93 | qfq | 7,599,544 | 204,712,861 | 0.26% |
| 2025-12-03 | 27.23 | 27.32 | 26.81 | 26.96 | 26.86 | qfq | 9,974,826 | 268,999,979 | -0.66% |
| 2025-12-02 | 27.51 | 27.51 | 27.10 | 27.14 | 27.04 | qfq | 10,363,378 | 282,190,414 | -1.42% |
| 2025-12-01 | 27.18 | 27.53 | 27.01 | 27.53 | 27.43 | qfq | 15,379,761 | 420,007,355 | 1.89% |
| 2025-11-28 | 26.66 | 27.07 | 26.54 | 27.02 | 26.92 | qfq | 12,065,067 | 323,980,086 | 1.27% |
| 2025-11-27 | 26.62 | 27.08 | 26.62 | 26.68 | 26.58 | qfq | 12,393,623 | 333,137,432 | 0.23% |
| 2025-11-26 | 26.61 | 26.88 | 26.56 | 26.62 | 26.52 | qfq | 10,402,851 | 277,931,780 | -0.45% |
| 2025-11-25 | 26.58 | 27.15 | 26.55 | 26.74 | 26.64 | qfq | 14,574,476 | 391,473,457 | 1.21% |
| 2025-11-24 | 26.27 | 26.63 | 26.05 | 26.42 | 26.32 | qfq | 13,561,795 | 356,881,803 | 1.07% |
| 2025-11-21 | 26.60 | 26.85 | 26.02 | 26.14 | 26.04 | qfq | 18,951,284 | 500,120,126 | -2.75% |
| 2025-11-20 | 27.35 | 27.53 | 26.88 | 26.88 | 26.78 | qfq | 12,833,876 | 349,297,570 | -0.70% |
| 2025-11-19 | 27.35 | 27.55 | 27.01 | 27.07 | 26.97 | qfq | 12,831,044 | 349,085,455 | -1.28% |
| 2025-11-18 | 27.47 | 27.71 | 27.33 | 27.42 | 27.32 | qfq | 15,034,728 | 413,538,067 | -0.65% |
| 2025-11-17 | 27.47 | 27.68 | 27.28 | 27.60 | 27.50 | qfq | 15,062,045 | 413,390,991 | 0.29% |
| 2025-11-14 | 28.08 | 28.11 | 27.51 | 27.52 | 27.42 | qfq | 20,421,559 | 567,380,573 | -2.76% |
| 2025-11-13 | 28.16 | 28.46 | 28.12 | 28.30 | 28.20 | qfq | 13,204,265 | 373,207,431 | 0.43% |
| 2025-11-12 | 28.60 | 28.65 | 28.02 | 28.18 | 28.08 | qfq | 16,743,037 | 473,270,443 | -1.98% |
| 2025-11-11 | 29.04 | 29.26 | 28.71 | 28.75 | 28.65 | qfq | 15,468,473 | 447,959,654 | -0.83% |
| 2025-11-10 | 28.93 | 29.25 | 28.76 | 28.99 | 28.88 | qfq | 18,587,564 | 538,755,569 | 0.76% |
| 2025-11-07 | 28.70 | 28.98 | 28.45 | 28.77 | 28.67 | qfq | 13,922,691 | 399,709,530 | -0.59% |
| 2025-11-06 | 28.81 | 29.03 | 28.59 | 28.94 | 28.83 | qfq | 17,848,089 | 515,337,418 | 1.30% |
| 2025-11-05 | 28.39 | 28.81 | 28.28 | 28.57 | 28.47 | qfq | 15,511,576 | 442,479,889 | -0.56% |
| 2025-11-04 | 29.22 | 29.40 | 28.56 | 28.73 | 28.63 | qfq | 20,324,418 | 586,871,329 | -2.01% |
| 2025-11-03 | 29.40 | 29.40 | 28.45 | 29.32 | 29.21 | qfq | 24,259,064 | 700,535,125 | -0.24% |
| 2025-10-31 | 29.88 | 30.04 | 29.36 | 29.39 | 29.28 | qfq | 21,727,989 | 643,402,086 | -1.57% |
| 2025-10-30 | 30.41 | 30.41 | 29.81 | 29.86 | 29.75 | qfq | 24,080,584 | 724,098,866 | -1.97% |
| 2025-10-29 | 30.60 | 30.72 | 30.05 | 30.46 | 30.35 | qfq | 25,224,041 | 766,177,530 | -0.26% |
| 2025-10-28 | 30.07 | 31.00 | 30.01 | 30.54 | 30.43 | qfq | 35,249,448 | 1,081,567,369 | 0.76% |
| 2025-10-27 | 30.25 | 30.49 | 29.80 | 30.31 | 30.20 | qfq | 35,443,762 | 1,070,822,219 | 1.58% |
| 2025-10-24 | 29.34 | 29.89 | 29.23 | 29.84 | 29.73 | qfq | 24,387,199 | 724,276,810 | 2.72% |
| 2025-10-23 | 29.29 | 29.37 | 28.55 | 29.05 | 28.94 | qfq | 19,921,952 | 574,207,359 | -1.43% |
| 2025-10-22 | 29.68 | 29.83 | 29.30 | 29.47 | 29.36 | qfq | 22,839,591 | 674,373,551 | -1.86% |
| 2025-10-21 | 28.45 | 30.65 | 28.35 | 30.03 | 29.92 | qfq | 50,929,613 | 1,514,201,770 | 5.55% |
| 2025-10-20 | 28.60 | 28.77 | 28.19 | 28.45 | 28.35 | qfq | 18,825,004 | 536,083,143 | 1.46% |
| 2025-10-17 | 29.45 | 29.45 | 27.94 | 28.04 | 27.94 | qfq | 33,199,747 | 948,638,789 | -4.92% |
| 2025-10-16 | 29.70 | 30.12 | 29.38 | 29.49 | 29.38 | qfq | 27,752,112 | 822,768,113 | -1.31% |
| 2025-10-15 | 30.10 | 30.23 | 29.24 | 29.88 | 29.77 | qfq | 39,631,956 | 1,176,488,462 | -0.66% |
| 2025-10-14 | 32.55 | 32.60 | 29.81 | 30.08 | 29.97 | qfq | 67,688,514 | 2,097,474,610 | -6.87% |
| 2025-10-13 | 29.80 | 32.68 | 29.80 | 32.30 | 32.18 | qfq | 54,787,714 | 1,737,543,409 | 1.80% |
| 2025-10-10 | 32.70 | 33.10 | 31.63 | 31.73 | 31.61 | qfq | 54,104,371 | 1,731,201,822 | -5.06% |
| 2025-10-09 | 32.99 | 33.98 | 32.58 | 33.42 | 33.30 | qfq | 77,600,758 | 2,586,485,932 | 3.31% |
| 2025-09-30 | 31.81 | 32.76 | 31.75 | 32.35 | 32.23 | qfq | 42,206,566 | 1,359,245,405 | 2.21% |
| 2025-09-29 | 31.79 | 32.22 | 31.38 | 31.65 | 31.53 | qfq | 34,911,592 | 1,106,772,649 | -0.50% |
| 2025-09-26 | 32.79 | 33.09 | 31.81 | 31.81 | 31.69 | qfq | 45,529,229 | 1,476,724,663 | -3.55% |
| 2025-09-25 | 32.90 | 33.58 | 32.35 | 32.98 | 32.86 | qfq | 64,663,922 | 2,125,713,763 | -0.12% |
| 2025-09-24 | 31.88 | 33.49 | 31.76 | 33.02 | 32.90 | qfq | 100,904,334 | 3,309,906,361 | 3.03% |
| 2025-09-23 | 31.71 | 32.13 | 30.15 | 32.05 | 31.93 | qfq | 53,901,501 | 1,672,756,993 | 1.07% |
| 2025-09-22 | 31.70 | 31.90 | 31.32 | 31.71 | 31.59 | qfq | 35,897,143 | 1,137,346,368 | 0.38% |
| 2025-09-19 | 31.00 | 31.99 | 30.90 | 31.59 | 31.48 | qfq | 49,947,179 | 1,576,595,809 | 1.80% |
| 2025-09-18 | 31.02 | 32.11 | 30.52 | 31.03 | 30.92 | qfq | 59,133,794 | 1,861,386,972 | -0.23% |
| 2025-09-17 | 30.70 | 31.49 | 30.55 | 31.10 | 30.99 | qfq | 33,790,240 | 1,050,940,602 | 1.67% |
| 2025-09-16 | 30.48 | 30.88 | 30.35 | 30.59 | 30.48 | qfq | 23,118,288 | 706,710,291 | -0.03% |
| 2025-09-15 | 31.35 | 31.50 | 30.58 | 30.60 | 30.49 | qfq | 26,376,376 | 813,279,390 | -0.84% |
| 2025-09-12 | 30.55 | 31.28 | 30.40 | 30.86 | 30.75 | qfq | 33,933,175 | 1,050,120,803 | 0.75% |
| 2025-09-11 | 29.65 | 30.64 | 29.35 | 30.63 | 30.52 | qfq | 37,361,696 | 1,130,106,651 | 4.04% |
| 2025-09-10 | 29.60 | 29.95 | 29.41 | 29.44 | 29.33 | qfq | 18,461,470 | 546,807,878 | -0.47% |
| 2025-09-09 | 30.06 | 30.10 | 29.48 | 29.58 | 29.47 | qfq | 23,026,871 | 685,304,023 | -2.38% |
| 2025-09-08 | 30.11 | 30.59 | 29.91 | 30.30 | 30.19 | qfq | 25,050,089 | 757,479,821 | 0.73% |
| 2025-09-05 | 29.65 | 30.26 | 29.30 | 30.08 | 29.97 | qfq | 29,899,455 | 894,003,010 | 2.14% |
| 2025-09-04 | 30.70 | 30.91 | 29.01 | 29.45 | 29.34 | qfq | 40,219,317 | 1,203,997,956 | -4.10% |
| 2025-09-03 | 31.60 | 31.86 | 30.58 | 30.71 | 30.60 | qfq | 41,613,234 | 1,293,791,156 | -2.72% |
| 2025-09-02 | 32.75 | 33.00 | 31.35 | 31.57 | 31.46 | qfq | 44,819,604 | 1,430,325,659 | -4.13% |
| 2025-09-01 | 33.50 | 33.78 | 32.42 | 32.93 | 32.81 | qfq | 50,333,030 | 1,657,381,051 | -0.15% |
| 2025-08-29 | 32.50 | 33.33 | 31.75 | 32.98 | 32.86 | qfq | 64,014,423 | 2,094,408,712 | 1.63% |
| 2025-08-28 | 31.53 | 32.46 | 31.14 | 32.45 | 32.33 | qfq | 55,265,452 | 1,765,972,320 | 2.92% |
| 2025-08-27 | 32.35 | 33.33 | 31.53 | 31.53 | 31.42 | qfq | 62,603,005 | 2,038,001,379 | -2.92% |
| 2025-08-26 | 32.00 | 32.99 | 31.80 | 32.48 | 32.36 | qfq | 44,698,114 | 1,445,860,136 | 0.87% |
| 2025-08-25 | 32.88 | 33.42 | 31.87 | 32.20 | 32.08 | qfq | 67,534,439 | 2,192,869,770 | -0.28% |
| 2025-08-22 | 31.15 | 32.39 | 31.10 | 32.29 | 32.17 | qfq | 61,141,967 | 1,953,856,190 | 3.66% |
| 2025-08-21 | 31.80 | 31.99 | 31.00 | 31.15 | 31.04 | qfq | 36,466,584 | 1,147,193,868 | -1.89% |
| 2025-08-20 | 31.27 | 31.75 | 30.65 | 31.75 | 31.63 | qfq | 44,554,737 | 1,390,389,548 | 1.50% |
| 2025-08-19 | 31.50 | 32.08 | 31.01 | 31.28 | 31.17 | qfq | 46,397,677 | 1,460,294,211 | -0.10% |
| 2025-08-18 | 30.80 | 31.57 | 30.62 | 31.31 | 31.20 | qfq | 49,576,363 | 1,546,692,253 | 2.05% |
| 2025-08-15 | 29.93 | 30.74 | 29.92 | 30.68 | 30.57 | qfq | 35,545,084 | 1,082,316,992 | 1.99% |
| 2025-08-14 | 30.71 | 31.18 | 30.00 | 30.08 | 29.97 | qfq | 46,920,308 | 1,436,645,442 | -2.02% |
| 2025-08-13 | 30.68 | 31.03 | 30.39 | 30.70 | 30.59 | qfq | 46,191,023 | 1,419,273,753 | 0.33% |
| 2025-08-12 | 29.99 | 30.74 | 29.72 | 30.60 | 30.49 | qfq | 51,745,845 | 1,568,846,622 | 2.03% |
| 2025-08-11 | 29.67 | 30.14 | 29.51 | 29.99 | 29.88 | qfq | 31,167,722 | 931,630,150 | 1.73% |
| 2025-08-08 | 30.09 | 30.20 | 29.48 | 29.48 | 29.37 | qfq | 35,333,882 | 1,049,997,273 | -2.61% |
| 2025-08-07 | 30.16 | 30.70 | 29.98 | 30.27 | 30.16 | qfq | 56,441,183 | 1,710,502,321 | -0.26% |
| 2025-08-06 | 28.60 | 31.61 | 28.40 | 30.35 | 30.24 | qfq | 76,689,626 | 2,300,749,513 | 5.60% |
| 2025-08-05 | 28.12 | 29.16 | 28.04 | 28.74 | 28.64 | qfq | 31,983,389 | 915,607,870 | 2.28% |
| 2025-08-04 | 27.86 | 28.17 | 27.80 | 28.10 | 28.00 | qfq | 16,672,754 | 466,673,570 | 0.18% |
| 2025-08-01 | 28.38 | 28.76 | 27.91 | 28.05 | 27.95 | qfq | 23,589,772 | 665,398,188 | -1.16% |
| 2025-07-31 | 28.61 | 29.15 | 28.25 | 28.38 | 28.28 | qfq | 29,579,739 | 850,842,776 | -1.29% |
| 2025-07-30 | 29.22 | 29.25 | 28.47 | 28.75 | 28.65 | qfq | 25,192,081 | 727,407,505 | -1.64% |
| 2025-07-29 | 28.89 | 29.46 | 28.85 | 29.23 | 29.12 | qfq | 27,317,714 | 797,016,898 | 0.76% |
| 2025-07-28 | 29.23 | 29.30 | 28.85 | 29.01 | 28.90 | qfq | 27,887,831 | 810,306,293 | -0.17% |
| 2025-07-25 | 28.97 | 29.10 | 28.57 | 29.06 | 28.95 | qfq | 30,312,299 | 873,365,875 | 0.90% |
| 2025-07-24 | 28.00 | 28.81 | 28.00 | 28.80 | 28.70 | qfq | 38,006,580 | 1,084,516,436 | 3.00% |
| 2025-07-23 | 28.14 | 28.38 | 27.93 | 27.96 | 27.86 | qfq | 21,433,608 | 603,135,106 | -0.85% |
| 2025-07-22 | 28.20 | 28.45 | 28.05 | 28.20 | 28.10 | qfq | 20,902,618 | 590,088,408 | 0.04% |
| 2025-07-21 | 28.39 | 28.40 | 28.00 | 28.19 | 28.09 | qfq | 21,638,074 | 609,844,256 | -0.74% |
| 2025-07-18 | 28.57 | 28.58 | 28.18 | 28.40 | 28.30 | qfq | 20,986,551 | 595,297,259 | -0.28% |
| 2025-07-17 | 28.19 | 28.57 | 28.02 | 28.48 | 28.38 | qfq | 25,037,592 | 709,263,544 | 0.49% |
| 2025-07-16 | 27.99 | 28.43 | 27.81 | 28.34 | 28.24 | qfq | 29,444,780 | 830,920,006 | 1.43% |
| 2025-07-15 | 27.90 | 28.22 | 27.56 | 27.94 | 27.84 | qfq | 23,713,820 | 660,546,973 | 0.11% |
| 2025-07-14 | 28.00 | 28.25 | 27.79 | 27.91 | 27.81 | qfq | 19,818,929 | 553,648,937 | 0.25% |
| 2025-07-11 | 27.33 | 28.05 | 27.10 | 27.84 | 27.74 | qfq | 27,959,933 | 774,137,278 | 1.94% |
| 2025-07-10 | 27.25 | 27.38 | 26.98 | 27.31 | 27.21 | qfq | 17,613,865 | 478,719,288 | 0.07% |
| 2025-07-09 | 27.66 | 27.67 | 27.16 | 27.29 | 27.19 | qfq | 15,193,214 | 416,367,781 | -1.02% |
| 2025-07-08 | 27.20 | 27.68 | 27.20 | 27.57 | 27.47 | qfq | 16,784,920 | 461,888,530 | 1.47% |
| 2025-07-07 | 27.29 | 27.50 | 27.11 | 27.17 | 27.07 | qfq | 11,556,031 | 314,978,376 | -0.55% |
| 2025-07-04 | 27.75 | 27.82 | 27.13 | 27.32 | 27.22 | qfq | 20,629,107 | 565,562,900 | -1.80% |
| 2025-07-03 | 27.72 | 27.93 | 27.53 | 27.82 | 27.64 | qfq | 18,296,143 | 507,572,124 | 0.40% |
| 2025-07-02 | 28.15 | 28.17 | 27.58 | 27.71 | 27.53 | qfq | 29,795,213 | 828,222,906 | -2.81% |
| 2025-07-01 | 28.39 | 29.27 | 28.07 | 28.51 | 28.32 | qfq | 43,934,471 | 1,260,910,263 | 0.42% |
| 2025-06-30 | 28.35 | 28.66 | 28.20 | 28.39 | 28.20 | qfq | 33,043,121 | 939,669,511 | 1.43% |
| 2025-06-27 | 27.98 | 28.40 | 27.53 | 27.99 | 27.80 | qfq | 34,872,500 | 976,967,693 | 1.34% |
| 2025-06-26 | 28.12 | 28.20 | 27.62 | 27.62 | 27.44 | qfq | 29,628,198 | 825,715,548 | -1.50% |
| 2025-06-25 | 27.67 | 28.11 | 27.26 | 28.04 | 27.85 | qfq | 39,300,278 | 1,092,656,403 | 1.52% |
| 2025-06-24 | 27.10 | 27.70 | 26.90 | 27.62 | 27.44 | qfq | 48,454,864 | 1,330,126,944 | 0.62% |
| 2025-06-23 | 25.46 | 28.35 | 25.40 | 27.45 | 27.27 | qfq | 79,364,073 | 2,185,366,352 | 6.52% |
| 2025-06-20 | 25.83 | 26.25 | 25.61 | 25.77 | 25.60 | qfq | 20,061,714 | 520,042,022 | -0.39% |
| 2025-06-19 | 25.65 | 26.29 | 25.55 | 25.87 | 25.70 | qfq | 24,186,007 | 627,138,906 | 0.82% |
| 2025-06-18 | 25.50 | 25.83 | 25.36 | 25.66 | 25.49 | qfq | 15,564,382 | 398,523,860 | 0.08% |
| 2025-06-17 | 25.84 | 25.93 | 25.42 | 25.64 | 25.47 | qfq | 11,079,798 | 284,020,977 | -0.43% |
| 2025-06-16 | 25.47 | 26.05 | 25.42 | 25.75 | 25.58 | qfq | 10,944,759 | 282,575,567 | 0.12% |
| 2025-06-13 | 26.02 | 26.29 | 25.60 | 25.72 | 25.55 | qfq | 14,398,482 | 372,579,596 | -1.64% |
| 2025-06-12 | 26.25 | 26.62 | 26.06 | 26.15 | 25.98 | qfq | 13,223,299 | 347,660,534 | -0.68% |
| 2025-06-11 | 26.10 | 26.59 | 26.10 | 26.33 | 26.16 | qfq | 12,584,208 | 332,329,575 | 0.34% |
| 2025-06-10 | 26.90 | 27.25 | 26.05 | 26.24 | 26.07 | qfq | 23,672,224 | 627,567,047 | -2.53% |
| 2025-06-09 | 26.35 | 26.99 | 26.32 | 26.92 | 26.74 | qfq | 24,034,298 | 642,554,668 | 2.20% |
| 2025-06-06 | 26.30 | 26.50 | 25.40 | 26.34 | 26.17 | qfq | 36,270,853 | 941,089,433 | -1.72% |
| 2025-06-05 | 26.36 | 26.87 | 26.23 | 26.80 | 26.62 | qfq | 17,034,225 | 453,461,676 | 1.82% |
| 2025-06-04 | 25.98 | 26.45 | 25.98 | 26.32 | 26.15 | qfq | 11,372,506 | 299,132,531 | 0.96% |
| 2025-06-03 | 26.03 | 26.44 | 25.95 | 26.07 | 25.90 | qfq | 13,968,123 | 366,205,675 | -0.50% |
| 2025-05-30 | 26.76 | 26.76 | 26.03 | 26.20 | 26.03 | qfq | 15,384,948 | 404,068,930 | -2.20% |
| 2025-05-29 | 26.31 | 26.88 | 26.28 | 26.79 | 26.61 | qfq | 14,684,445 | 392,336,306 | 1.82% |
| 2025-05-28 | 26.59 | 26.73 | 26.26 | 26.31 | 26.14 | qfq | 9,382,884 | 247,956,961 | -0.79% |
| 2025-05-27 | 27.07 | 27.09 | 26.42 | 26.52 | 26.34 | qfq | 13,328,799 | 354,634,799 | -1.92% |
| 2025-05-26 | 26.75 | 27.13 | 26.75 | 27.04 | 26.86 | qfq | 11,717,903 | 316,018,394 | 1.35% |
| 2025-05-23 | 27.07 | 27.32 | 26.67 | 26.68 | 26.50 | qfq | 15,434,214 | 416,751,265 | -1.80% |
| 2025-05-22 | 27.32 | 28.10 | 27.14 | 27.17 | 26.99 | qfq | 16,815,122 | 462,806,984 | -1.06% |
| 2025-05-21 | 27.77 | 27.78 | 27.27 | 27.46 | 27.28 | qfq | 12,169,223 | 334,174,998 | -1.12% |
| 2025-05-20 | 27.71 | 27.86 | 27.51 | 27.77 | 27.59 | qfq | 12,343,518 | 341,946,471 | 0.43% |
| 2025-05-19 | 27.40 | 27.71 | 27.25 | 27.65 | 27.47 | qfq | 13,631,391 | 375,029,709 | 0.36% |
| 2025-05-16 | 27.51 | 27.96 | 27.49 | 27.55 | 27.37 | qfq | 19,121,819 | 529,781,919 | -0.54% |
| 2025-05-15 | 28.76 | 28.77 | 27.62 | 27.70 | 27.52 | qfq | 22,798,224 | 638,056,240 | -3.75% |
| 2025-05-14 | 28.95 | 29.12 | 28.44 | 28.78 | 28.59 | qfq | 20,269,584 | 582,715,514 | -0.48% |
| 2025-05-13 | 29.80 | 29.88 | 28.82 | 28.92 | 28.73 | qfq | 20,924,534 | 610,598,142 | -1.57% |
| 2025-05-12 | 28.79 | 29.55 | 28.78 | 29.38 | 29.18 | qfq | 27,716,048 | 810,388,139 | 3.23% |
| 2025-05-09 | 29.30 | 29.30 | 28.27 | 28.46 | 28.27 | qfq | 22,469,340 | 641,772,039 | -3.00% |
| 2025-05-08 | 29.32 | 29.70 | 29.16 | 29.34 | 29.15 | qfq | 21,227,542 | 623,345,792 | 0.07% |
| 2025-05-07 | 30.00 | 30.26 | 29.07 | 29.32 | 29.13 | qfq | 33,887,464 | 999,181,546 | -1.64% |
| 2025-05-06 | 28.70 | 29.96 | 28.70 | 29.81 | 29.61 | qfq | 32,183,386 | 949,367,669 | 4.05% |
| 2025-04-30 | 27.94 | 28.96 | 27.86 | 28.65 | 28.46 | qfq | 34,212,580 | 973,305,659 | 3.13% |
| 2025-04-29 | 27.60 | 27.99 | 27.20 | 27.78 | 27.60 | qfq | 22,028,578 | 609,401,832 | -0.18% |
| 2025-04-28 | 27.86 | 28.10 | 27.45 | 27.83 | 27.65 | qfq | 17,256,217 | 479,109,366 | -0.39% |
| 2025-04-25 | 27.45 | 28.08 | 27.24 | 27.94 | 27.75 | qfq | 19,367,861 | 536,526,057 | 2.23% |
| 2025-04-24 | 27.94 | 27.97 | 27.27 | 27.33 | 27.15 | qfq | 17,582,005 | 484,793,359 | -1.94% |
| 2025-04-23 | 27.81 | 28.05 | 27.64 | 27.87 | 27.68 | qfq | 19,838,247 | 552,833,301 | 0.83% |
| 2025-04-22 | 27.99 | 28.00 | 27.50 | 27.64 | 27.46 | qfq | 20,653,115 | 573,043,963 | -1.39% |
| 2025-04-21 | 26.81 | 28.22 | 26.72 | 28.03 | 27.84 | qfq | 31,234,852 | 864,717,812 | 4.90% |
| 2025-04-18 | 26.45 | 26.84 | 26.25 | 26.72 | 26.54 | qfq | 14,097,397 | 373,766,326 | 0.53% |
| 2025-04-17 | 26.72 | 27.34 | 26.58 | 26.58 | 26.40 | qfq | 25,624,639 | 690,254,230 | -1.56% |
| 2025-04-16 | 27.55 | 27.81 | 26.65 | 27.00 | 26.82 | qfq | 18,511,238 | 502,468,313 | -2.00% |
| 2025-04-15 | 27.70 | 27.90 | 27.30 | 27.55 | 27.37 | qfq | 16,315,690 | 448,796,258 | -0.97% |
| 2025-04-14 | 28.50 | 28.51 | 27.52 | 27.82 | 27.64 | qfq | 32,957,359 | 919,201,354 | 0.36% |
| 2025-04-11 | 26.50 | 28.51 | 26.26 | 27.72 | 27.54 | qfq | 45,383,164 | 1,254,070,139 | 4.29% |
| 2025-04-10 | 27.19 | 27.80 | 26.51 | 26.58 | 26.40 | qfq | 36,444,058 | 988,211,253 | 0.34% |
| 2025-04-09 | 24.92 | 26.80 | 23.82 | 26.49 | 26.31 | qfq | 42,518,237 | 1,096,096,276 | 3.40% |
| 2025-04-08 | 26.74 | 27.25 | 24.89 | 25.62 | 25.45 | qfq | 47,619,284 | 1,224,123,370 | -4.76% |
| 2025-04-07 | 27.09 | 28.18 | 26.90 | 26.90 | 26.72 | qfq | 23,284,954 | 632,028,972 | -10.00% |
| 2025-04-03 | 29.80 | 30.54 | 29.60 | 29.89 | 29.69 | qfq | 17,619,032 | 527,653,293 | -1.45% |
| 2025-04-02 | 30.81 | 30.95 | 30.30 | 30.33 | 30.13 | qfq | 17,335,834 | 528,885,183 | -1.56% |
| 2025-04-01 | 30.94 | 31.48 | 30.61 | 30.81 | 30.61 | qfq | 24,680,400 | 764,608,406 | 0.33% |
| 2025-03-31 | 30.20 | 30.90 | 30.12 | 30.71 | 30.51 | qfq | 20,847,454 | 636,188,870 | 0.75% |
| 2025-03-28 | 30.93 | 31.20 | 30.46 | 30.48 | 30.28 | qfq | 18,879,235 | 580,604,145 | -1.01% |
| 2025-03-27 | 29.80 | 31.15 | 29.69 | 30.79 | 30.59 | qfq | 29,438,520 | 903,708,810 | 3.18% |
| 2025-03-26 | 29.83 | 30.24 | 29.82 | 29.84 | 29.64 | qfq | 13,085,542 | 392,696,034 | 0.00% |
| 2025-03-25 | 30.63 | 30.83 | 29.66 | 29.84 | 29.64 | qfq | 15,156,628 | 456,549,142 | -2.48% |
| 2025-03-24 | 30.73 | 31.00 | 29.75 | 30.60 | 30.40 | qfq | 19,248,199 | 585,310,003 | -0.42% |
| 2025-03-21 | 31.88 | 32.02 | 30.66 | 30.73 | 30.53 | qfq | 24,962,869 | 777,892,755 | -4.06% |
| 2025-03-20 | 31.73 | 33.12 | 31.46 | 32.03 | 31.82 | qfq | 26,743,279 | 861,809,654 | 0.85% |
| 2025-03-19 | 32.02 | 32.29 | 31.68 | 31.76 | 31.55 | qfq | 17,122,465 | 545,124,202 | -1.06% |
| 2025-03-18 | 32.20 | 32.63 | 32.10 | 32.10 | 31.89 | qfq | 16,437,870 | 531,022,825 | -0.28% |
| 2025-03-17 | 32.30 | 32.65 | 32.00 | 32.19 | 31.98 | qfq | 16,248,928 | 524,895,384 | -0.28% |
| 2025-03-14 | 31.80 | 32.48 | 31.70 | 32.28 | 32.07 | qfq | 20,257,206 | 652,100,103 | 1.89% |
| 2025-03-13 | 33.70 | 33.70 | 31.50 | 31.68 | 31.47 | qfq | 41,599,658 | 1,338,600,134 | -5.69% |
| 2025-03-12 | 33.98 | 34.28 | 33.42 | 33.59 | 33.37 | qfq | 20,814,589 | 703,463,837 | -0.12% |
| 2025-03-11 | 34.23 | 34.48 | 33.35 | 33.63 | 33.41 | qfq | 27,245,912 | 918,868,550 | -3.31% |
| 2025-03-10 | 35.22 | 35.49 | 34.35 | 34.78 | 34.55 | qfq | 20,070,291 | 697,429,567 | -1.64% |
| 2025-03-07 | 35.73 | 35.95 | 35.13 | 35.36 | 35.13 | qfq | 22,268,714 | 791,999,047 | -1.04% |
| 2025-03-06 | 35.00 | 36.58 | 35.00 | 35.73 | 35.49 | qfq | 35,368,006 | 1,267,506,669 | 2.20% |
| 2025-03-05 | 34.70 | 35.37 | 34.56 | 34.96 | 34.73 | qfq | 23,211,814 | 810,308,295 | 0.78% |
| 2025-03-04 | 33.69 | 35.26 | 33.58 | 34.69 | 34.46 | qfq | 32,984,048 | 1,144,318,000 | 1.88% |
| 2025-03-03 | 34.00 | 35.08 | 33.16 | 34.05 | 33.82 | qfq | 33,479,026 | 1,147,806,250 | 1.19% |
| 2025-02-28 | 34.70 | 34.81 | 33.50 | 33.65 | 33.43 | qfq | 30,735,834 | 1,046,646,414 | -2.66% |
| 2025-02-27 | 36.12 | 36.30 | 33.85 | 34.57 | 34.34 | qfq | 51,798,895 | 1,802,590,965 | -4.29% |
| 2025-02-26 | 36.29 | 36.65 | 35.50 | 36.12 | 35.88 | qfq | 36,354,419 | 1,310,999,773 | -0.47% |
| 2025-02-25 | 36.65 | 37.67 | 36.11 | 36.29 | 36.05 | qfq | 44,023,986 | 1,616,254,447 | -2.97% |
| 2025-02-24 | 36.51 | 38.20 | 36.13 | 37.40 | 37.15 | qfq | 53,841,224 | 1,999,807,270 | 1.44% |
| 2025-02-21 | 35.60 | 37.55 | 35.42 | 36.87 | 36.63 | qfq | 61,536,061 | 2,247,943,046 | 2.70% |
| 2025-02-20 | 35.90 | 36.06 | 34.88 | 35.90 | 35.66 | qfq | 67,929,185 | 2,407,339,435 | -1.07% |
| 2025-02-19 | 33.30 | 36.85 | 33.30 | 36.29 | 36.05 | qfq | 94,652,384 | 3,412,829,780 | 8.33% |
| 2025-02-18 | 33.60 | 35.26 | 33.01 | 33.50 | 33.28 | qfq | 58,381,010 | 1,984,958,205 | -1.47% |
| 2025-02-17 | 34.32 | 35.18 | 33.42 | 34.00 | 33.77 | qfq | 50,252,127 | 1,715,290,652 | -2.16% |
| 2025-02-14 | 33.82 | 35.16 | 33.31 | 34.75 | 34.52 | qfq | 62,395,312 | 2,137,853,678 | 2.06% |
| 2025-02-13 | 34.52 | 35.16 | 33.61 | 34.05 | 33.82 | qfq | 81,510,241 | 2,810,203,639 | -1.76% |
| 2025-02-12 | 31.88 | 35.92 | 31.47 | 34.66 | 34.43 | qfq | 119,709,533 | 4,017,195,144 | 6.16% |
| 2025-02-11 | 32.00 | 33.73 | 32.00 | 32.65 | 32.43 | qfq | 81,848,255 | 2,686,006,637 | 4.05% |
| 2025-02-10 | 31.30 | 32.18 | 31.06 | 31.38 | 31.17 | qfq | 50,520,769 | 1,593,900,105 | 1.98% |
| 2025-02-07 | 30.53 | 31.52 | 30.02 | 30.77 | 30.57 | qfq | 74,166,388 | 2,291,427,545 | 0.79% |
| 2025-02-06 | 28.30 | 30.69 | 28.23 | 30.53 | 30.33 | qfq | 62,157,646 | 1,845,447,400 | 7.50% |
| 2025-02-05 | 28.45 | 28.92 | 28.28 | 28.40 | 28.21 | qfq | 23,430,888 | 668,569,240 | 1.43% |
| 2025-01-27 | 28.96 | 29.09 | 27.96 | 28.00 | 27.81 | qfq | 25,550,751 | 727,469,150 | -3.28% |
| 2025-01-24 | 28.15 | 29.11 | 28.10 | 28.95 | 28.76 | qfq | 31,254,493 | 899,533,414 | 2.62% |
| 2025-01-23 | 29.10 | 29.42 | 28.21 | 28.21 | 28.02 | qfq | 37,134,325 | 1,069,185,537 | -1.81% |
| 2025-01-22 | 29.12 | 29.33 | 28.64 | 28.73 | 28.54 | qfq | 38,656,260 | 1,119,394,027 | -2.28% |
| 2025-01-21 | 29.00 | 29.56 | 28.53 | 29.40 | 29.20 | qfq | 50,582,657 | 1,472,868,102 | 2.65% |
| 2025-01-20 | 28.66 | 29.10 | 28.32 | 28.64 | 28.45 | qfq | 36,277,018 | 1,038,995,961 | 0.53% |
| 2025-01-17 | 28.39 | 29.25 | 27.86 | 28.49 | 28.30 | qfq | 53,160,918 | 1,517,641,590 | -0.59% |
| 2025-01-16 | 28.33 | 29.25 | 27.28 | 28.66 | 28.47 | qfq | 57,003,982 | 1,607,766,429 | 2.32% |
| 2025-01-15 | 27.61 | 28.50 | 27.51 | 28.01 | 27.82 | qfq | 40,468,205 | 1,137,813,276 | 0.76% |
| 2025-01-14 | 26.39 | 27.93 | 26.30 | 27.80 | 27.62 | qfq | 45,157,712 | 1,232,084,502 | 4.98% |
| 2025-01-13 | 25.99 | 26.98 | 25.53 | 26.48 | 26.30 | qfq | 30,992,825 | 811,961,608 | 0.34% |
| 2025-01-10 | 26.27 | 27.42 | 26.10 | 26.39 | 26.21 | qfq | 44,956,598 | 1,210,413,968 | -0.15% |
| 2025-01-09 | 26.19 | 27.07 | 26.10 | 26.43 | 26.25 | qfq | 36,460,470 | 973,047,327 | 0.65% |
| 2025-01-08 | 25.80 | 26.80 | 24.95 | 26.26 | 26.09 | qfq | 47,471,047 | 1,225,310,490 | 1.27% |
| 2025-01-07 | 24.31 | 25.96 | 24.31 | 25.93 | 25.76 | qfq | 54,932,562 | 1,389,681,374 | 7.02% |
| 2025-01-06 | 24.54 | 25.15 | 24.00 | 24.23 | 24.07 | qfq | 36,631,257 | 895,296,856 | -2.06% |
| 2025-01-03 | 26.38 | 26.50 | 24.66 | 24.74 | 24.58 | qfq | 44,996,111 | 1,144,582,303 | -5.79% |
| 2025-01-02 | 28.07 | 28.20 | 25.91 | 26.26 | 26.09 | qfq | 55,985,756 | 1,513,882,201 | -7.04% |
| 2024-12-31 | 29.35 | 30.65 | 28.00 | 28.25 | 28.06 | qfq | 57,180,521 | 1,687,584,766 | -3.91% |
| 2024-12-30 | 29.03 | 29.75 | 29.00 | 29.40 | 29.20 | qfq | 37,161,719 | 1,088,850,590 | 0.58% |
| 2024-12-27 | 30.16 | 30.80 | 29.23 | 29.23 | 29.04 | qfq | 57,167,547 | 1,715,040,939 | -3.34% |
| 2024-12-26 | 29.34 | 30.33 | 28.98 | 30.24 | 30.04 | qfq | 58,517,723 | 1,749,175,093 | 1.92% |
| 2024-12-25 | 29.65 | 30.16 | 29.26 | 29.67 | 29.47 | qfq | 52,239,009 | 1,552,845,796 | 0.10% |
| 2024-12-24 | 29.25 | 29.70 | 28.40 | 29.64 | 29.44 | qfq | 52,958,904 | 1,539,512,300 | 1.47% |
| 2024-12-23 | 29.30 | 29.64 | 28.54 | 29.21 | 29.02 | qfq | 61,533,555 | 1,796,936,160 | -0.31% |
| 2024-12-20 | 28.23 | 29.70 | 28.00 | 29.30 | 29.11 | qfq | 74,901,946 | 2,178,029,544 | 3.68% |
| 2024-12-19 | 27.08 | 28.49 | 26.82 | 28.26 | 28.07 | qfq | 49,472,774 | 1,374,839,892 | 2.39% |
| 2024-12-18 | 26.72 | 27.80 | 26.45 | 27.60 | 27.42 | qfq | 43,162,122 | 1,176,420,220 | 3.41% |
| 2024-12-17 | 27.14 | 27.89 | 26.57 | 26.69 | 26.51 | qfq | 33,504,618 | 907,285,752 | -2.59% |
| 2024-12-16 | 28.38 | 28.38 | 27.23 | 27.40 | 27.22 | qfq | 38,782,798 | 1,075,310,779 | -3.49% |
| 2024-12-13 | 27.80 | 29.15 | 27.30 | 28.39 | 28.20 | qfq | 65,965,790 | 1,860,399,076 | 1.79% |
| 2024-12-12 | 27.80 | 28.00 | 27.30 | 27.89 | 27.70 | qfq | 32,735,514 | 905,299,956 | -0.04% |
| 2024-12-11 | 27.60 | 28.39 | 27.56 | 27.90 | 27.71 | qfq | 28,607,997 | 799,041,582 | 0.61% |
| 2024-12-10 | 28.74 | 28.93 | 27.71 | 27.73 | 27.55 | qfq | 42,393,005 | 1,195,661,154 | 0.04% |
| 2024-12-09 | 28.51 | 28.67 | 27.55 | 27.72 | 27.54 | qfq | 38,583,327 | 1,080,767,798 | -3.52% |
| 2024-12-06 | 28.80 | 29.04 | 28.00 | 28.73 | 28.54 | qfq | 43,643,886 | 1,248,613,374 | -0.48% |
| 2024-12-05 | 28.30 | 29.11 | 28.21 | 28.87 | 28.68 | qfq | 36,939,479 | 1,062,954,884 | 0.70% |
| 2024-12-04 | 29.34 | 30.00 | 28.49 | 28.67 | 28.48 | qfq | 59,929,864 | 1,753,849,489 | 0.21% |
| 2024-12-03 | 29.00 | 29.43 | 28.18 | 28.61 | 28.42 | qfq | 61,387,431 | 1,768,482,255 | -0.21% |
| 2024-12-02 | 27.43 | 28.67 | 27.30 | 28.67 | 28.48 | qfq | 61,863,530 | 1,744,981,658 | 4.52% |
| 2024-11-29 | 26.90 | 27.83 | 26.33 | 27.43 | 27.25 | qfq | 59,091,055 | 1,603,473,840 | 0.88% |
| 2024-11-28 | 27.59 | 27.95 | 27.05 | 27.19 | 27.01 | qfq | 44,043,849 | 1,208,402,160 | -1.41% |
| 2024-11-27 | 27.05 | 27.60 | 26.18 | 27.58 | 27.40 | qfq | 52,291,225 | 1,407,869,411 | 1.36% |
| 2024-11-26 | 27.68 | 28.16 | 27.12 | 27.21 | 27.03 | qfq | 36,241,600 | 1,000,874,829 | -1.70% |
| 2024-11-25 | 28.49 | 28.99 | 26.92 | 27.68 | 27.50 | qfq | 62,634,363 | 1,736,844,463 | -2.88% |
| 2024-11-22 | 30.00 | 30.48 | 28.31 | 28.50 | 28.31 | qfq | 84,338,435 | 2,493,787,349 | -3.36% |
| 2024-11-21 | 28.67 | 29.98 | 28.43 | 29.49 | 29.29 | qfq | 80,555,022 | 2,358,413,840 | 2.01% |
| 2024-11-20 | 28.47 | 29.18 | 28.07 | 28.91 | 28.72 | qfq | 73,925,963 | 2,116,883,692 | 1.65% |
| 2024-11-19 | 27.50 | 29.15 | 27.35 | 28.44 | 28.25 | qfq | 92,476,111 | 2,602,134,504 | 3.42% |
| 2024-11-18 | 29.57 | 29.77 | 27.22 | 27.50 | 27.32 | qfq | 81,330,885 | 2,273,650,573 | -7.00% |
| 2024-11-15 | 31.06 | 32.15 | 29.57 | 29.57 | 29.37 | qfq | 118,205,114 | 3,636,718,721 | -8.11% |
| 2024-11-14 | 34.47 | 35.35 | 32.18 | 32.18 | 31.97 | qfq | 142,291,752 | 4,708,542,318 | -6.70% |
| 2024-11-13 | 35.78 | 36.77 | 33.68 | 34.49 | 34.26 | qfq | 210,791,185 | 7,400,581,863 | 0.23% |
| 2024-11-12 | 33.60 | 34.41 | 33.10 | 34.41 | 34.18 | qfq | 202,100,909 | 6,913,762,855 | 10.01% |
| 2024-11-11 | 29.50 | 31.28 | 29.40 | 31.28 | 31.07 | qfq | 42,654,451 | 1,308,255,044 | 9.99% |
| 2024-11-08 | 27.28 | 28.80 | 27.28 | 28.44 | 28.25 | qfq | 85,797,496 | 2,395,638,362 | 5.26% |
| 2024-11-07 | 26.70 | 27.56 | 26.50 | 27.02 | 26.84 | qfq | 54,683,220 | 1,475,168,454 | 0.00% |
| 2024-11-06 | 27.55 | 27.88 | 26.59 | 27.02 | 26.84 | qfq | 75,542,143 | 2,054,529,072 | 1.12% |
| 2024-11-05 | 25.81 | 26.95 | 25.67 | 26.72 | 26.54 | qfq | 65,773,267 | 1,738,537,690 | 3.17% |
| 2024-11-04 | 25.58 | 26.68 | 25.56 | 25.90 | 25.73 | qfq | 55,087,902 | 1,435,469,934 | 0.12% |
| 2024-11-01 | 28.00 | 29.10 | 25.80 | 25.87 | 25.70 | qfq | 92,588,826 | 2,513,178,098 | -7.94% |
| 2024-10-31 | 26.50 | 29.12 | 25.72 | 28.10 | 27.91 | qfq | 110,040,225 | 2,997,415,772 | 4.89% |
| 2024-10-30 | 25.50 | 27.66 | 25.29 | 26.79 | 26.61 | qfq | 93,667,160 | 2,494,492,800 | 5.97% |
| 2024-10-29 | 24.95 | 26.46 | 24.77 | 25.28 | 25.11 | qfq | 88,706,961 | 2,279,330,818 | 1.32% |
| 2024-10-28 | 24.72 | 25.31 | 24.36 | 24.95 | 24.78 | qfq | 60,392,082 | 1,492,688,119 | -0.16% |
| 2024-10-25 | 25.40 | 25.53 | 24.68 | 24.99 | 24.82 | qfq | 88,654,873 | 2,222,008,559 | -0.75% |
| 2024-10-24 | 23.40 | 25.83 | 23.10 | 25.18 | 25.01 | qfq | 129,905,263 | 3,239,711,630 | 7.24% |
| 2024-10-23 | 23.56 | 23.94 | 23.33 | 23.48 | 23.32 | qfq | 37,864,473 | 895,831,541 | -1.18% |
| 2024-10-22 | 23.91 | 24.35 | 23.50 | 23.76 | 23.60 | qfq | 53,289,263 | 1,272,356,875 | -0.63% |
| 2024-10-21 | 23.80 | 24.73 | 23.50 | 23.91 | 23.75 | qfq | 80,860,075 | 1,951,547,529 | 2.66% |
| 2024-10-18 | 21.90 | 23.87 | 21.86 | 23.29 | 23.14 | qfq | 66,360,367 | 1,524,919,866 | 6.10% |
| 2024-10-17 | 22.31 | 22.56 | 21.93 | 21.95 | 21.80 | qfq | 27,969,730 | 621,999,776 | -0.72% |
| 2024-10-16 | 21.73 | 22.58 | 21.65 | 22.11 | 21.96 | qfq | 29,209,118 | 647,892,570 | -0.58% |
| 2024-10-15 | 22.48 | 23.13 | 22.18 | 22.24 | 22.09 | qfq | 43,556,185 | 987,096,791 | -1.46% |
| 2024-10-14 | 21.63 | 22.69 | 21.30 | 22.57 | 22.42 | qfq | 44,554,290 | 979,778,681 | 4.35% |
| 2024-10-11 | 22.56 | 23.28 | 21.32 | 21.63 | 21.49 | qfq | 50,451,481 | 1,113,646,199 | -6.16% |
| 2024-10-10 | 23.86 | 24.03 | 22.16 | 23.05 | 22.90 | qfq | 60,510,630 | 1,407,577,307 | -4.12% |
| 2024-10-09 | 24.20 | 25.67 | 23.00 | 24.04 | 23.88 | qfq | 110,798,063 | 2,726,450,163 | -0.29% |
| 2024-10-08 | 24.11 | 24.11 | 22.97 | 24.11 | 23.95 | qfq | 71,591,879 | 1,716,754,067 | 9.99% |
| 2024-09-30 | 20.90 | 21.92 | 20.30 | 21.92 | 21.77 | qfq | 68,907,539 | 1,470,341,746 | 9.98% |
| 2024-09-27 | 19.14 | 19.94 | 19.04 | 19.93 | 19.80 | qfq | 32,685,908 | 637,588,232 | 5.56% |
| 2024-09-26 | 18.10 | 18.88 | 18.09 | 18.88 | 18.75 | qfq | 32,458,141 | 601,027,103 | 3.62% |
| 2024-09-25 | 18.38 | 18.75 | 18.22 | 18.22 | 18.10 | qfq | 36,259,024 | 669,912,921 | -0.38% |
| 2024-09-24 | 17.72 | 18.30 | 17.46 | 18.29 | 18.17 | qfq | 32,684,072 | 586,486,535 | 3.63% |
| 2024-09-23 | 17.30 | 17.85 | 17.22 | 17.65 | 17.53 | qfq | 20,512,934 | 361,416,077 | 0.80% |
| 2024-09-20 | 17.62 | 17.73 | 17.31 | 17.51 | 17.39 | qfq | 15,554,838 | 272,717,168 | -0.62% |
| 2024-09-19 | 17.48 | 17.88 | 17.23 | 17.62 | 17.50 | qfq | 23,824,012 | 419,001,122 | 0.86% |
| 2024-09-18 | 17.60 | 17.74 | 17.13 | 17.47 | 17.35 | qfq | 20,130,098 | 350,542,376 | 2.34% |
| 2024-09-13 | 17.35 | 17.46 | 17.07 | 17.07 | 16.96 | qfq | 10,791,016 | 186,048,737 | -1.61% |
| 2024-09-12 | 17.86 | 17.92 | 17.33 | 17.35 | 17.23 | qfq | 13,831,335 | 243,195,226 | -2.36% |
| 2024-09-11 | 17.61 | 17.80 | 17.50 | 17.77 | 17.65 | qfq | 9,719,716 | 172,035,538 | 0.28% |
| 2024-09-10 | 17.61 | 17.90 | 17.27 | 17.72 | 17.60 | qfq | 12,946,863 | 227,150,760 | 0.85% |
| 2024-09-09 | 17.47 | 17.82 | 17.45 | 17.57 | 17.45 | qfq | 10,042,384 | 177,048,647 | -0.11% |
| 2024-09-06 | 17.97 | 18.08 | 17.55 | 17.59 | 17.47 | qfq | 14,073,120 | 250,177,411 | -2.28% |
| 2024-09-05 | 17.86 | 18.14 | 17.74 | 18.00 | 17.88 | qfq | 11,682,816 | 209,554,859 | 1.18% |
| 2024-09-04 | 17.72 | 18.01 | 17.59 | 17.79 | 17.67 | qfq | 11,995,236 | 213,547,703 | -0.73% |
| 2024-09-03 | 17.79 | 18.07 | 17.79 | 17.92 | 17.80 | qfq | 12,436,760 | 222,986,130 | 0.56% |
| 2024-09-02 | 18.55 | 18.74 | 17.80 | 17.82 | 17.70 | qfq | 20,821,785 | 378,785,248 | -3.57% |
| 2024-08-30 | 17.79 | 18.65 | 17.74 | 18.48 | 18.36 | qfq | 25,900,108 | 475,850,698 | 3.88% |
| 2024-08-29 | 17.22 | 17.94 | 17.22 | 17.79 | 17.67 | qfq | 16,538,111 | 292,650,663 | 2.12% |
| 2024-08-28 | 17.39 | 17.56 | 17.25 | 17.42 | 17.30 | qfq | 12,263,701 | 213,596,210 | -0.11% |
| 2024-08-27 | 17.69 | 17.69 | 17.40 | 17.44 | 17.32 | qfq | 14,188,209 | 248,379,081 | -2.24% |
| 2024-08-26 | 17.86 | 18.06 | 17.62 | 17.84 | 17.72 | qfq | 16,584,109 | 295,812,167 | 0.22% |
| 2024-08-23 | 17.95 | 18.05 | 17.72 | 17.80 | 17.68 | qfq | 15,983,942 | 285,741,965 | -0.95% |
| 2024-08-22 | 18.18 | 18.30 | 17.88 | 17.97 | 17.85 | qfq | 19,546,956 | 352,485,979 | -1.21% |
| 2024-08-21 | 18.50 | 18.80 | 18.18 | 18.19 | 18.07 | qfq | 21,784,610 | 401,570,192 | -2.41% |
| 2024-08-20 | 19.10 | 19.12 | 18.58 | 18.64 | 18.52 | qfq | 20,716,983 | 389,163,369 | -2.82% |
| 2024-08-19 | 18.72 | 19.37 | 18.60 | 19.18 | 19.05 | qfq | 27,263,836 | 520,563,818 | 1.97% |
| 2024-08-16 | 19.00 | 19.18 | 18.79 | 18.81 | 18.69 | qfq | 19,748,078 | 375,180,806 | -0.84% |
| 2024-08-15 | 18.60 | 19.20 | 18.54 | 18.97 | 18.84 | qfq | 20,540,460 | 389,573,743 | 0.85% |
| 2024-08-14 | 19.07 | 19.18 | 18.79 | 18.81 | 18.69 | qfq | 16,331,256 | 310,390,530 | -1.31% |
| 2024-08-13 | 18.80 | 19.08 | 18.70 | 19.06 | 18.93 | qfq | 14,302,994 | 270,506,825 | 1.49% |
| 2024-08-12 | 19.00 | 19.14 | 18.70 | 18.78 | 18.66 | qfq | 15,154,539 | 285,795,677 | -1.62% |
| 2024-08-09 | 19.48 | 19.60 | 19.03 | 19.09 | 18.96 | qfq | 24,881,794 | 481,054,436 | -0.42% |
| 2024-08-08 | 18.88 | 19.50 | 18.30 | 19.17 | 19.04 | qfq | 28,590,451 | 543,997,994 | 0.31% |
| 2024-08-07 | 19.33 | 19.44 | 19.10 | 19.11 | 18.98 | qfq | 19,152,060 | 369,120,161 | -1.24% |
| 2024-08-06 | 19.65 | 19.77 | 18.91 | 19.35 | 19.22 | qfq | 26,491,373 | 508,853,796 | 0.73% |
| 2024-08-05 | 20.25 | 20.44 | 19.20 | 19.21 | 19.08 | qfq | 39,627,921 | 784,384,032 | -6.06% |
| 2024-08-02 | 20.90 | 21.11 | 20.35 | 20.45 | 20.31 | qfq | 39,095,652 | 810,674,078 | -3.63% |
| 2024-08-01 | 21.06 | 21.66 | 20.88 | 21.22 | 21.08 | qfq | 54,051,236 | 1,147,511,068 | 0.76% |
| 2024-07-31 | 20.34 | 21.38 | 20.25 | 21.06 | 20.92 | qfq | 58,753,726 | 1,228,066,285 | 1.84% |
| 2024-07-30 | 19.80 | 20.72 | 19.24 | 20.68 | 20.54 | qfq | 51,850,020 | 1,036,402,402 | 3.76% |
| 2024-07-29 | 19.97 | 20.32 | 19.86 | 19.93 | 19.80 | qfq | 32,982,602 | 662,196,333 | -0.90% |
| 2024-07-26 | 20.02 | 20.18 | 19.55 | 20.11 | 19.98 | qfq | 41,565,847 | 827,917,977 | 0.60% |
| 2024-07-25 | 19.80 | 20.96 | 19.79 | 19.99 | 19.86 | qfq | 51,967,299 | 1,053,500,929 | -2.39% |
| 2024-07-24 | 21.00 | 21.48 | 20.48 | 20.48 | 20.34 | qfq | 94,428,152 | 1,971,006,072 | -9.98% |
| 2024-07-23 | 22.19 | 24.13 | 22.13 | 22.75 | 22.60 | qfq | 102,717,922 | 2,386,639,741 | 1.61% |
| 2024-07-22 | 22.13 | 22.48 | 21.94 | 22.39 | 22.24 | qfq | 59,190,776 | 1,316,605,435 | 1.17% |
| 2024-07-19 | 22.00 | 22.93 | 21.89 | 22.13 | 21.98 | qfq | 93,065,917 | 2,094,883,056 | -0.90% |
| 2024-07-18 | 20.80 | 22.79 | 20.70 | 22.33 | 22.18 | qfq | 86,620,035 | 1,885,311,291 | 5.68% |
| 2024-07-17 | 21.65 | 21.97 | 21.11 | 21.13 | 20.99 | qfq | 48,026,341 | 1,034,043,335 | -3.07% |
| 2024-07-16 | 21.38 | 22.00 | 21.10 | 21.80 | 21.66 | qfq | 55,429,082 | 1,196,119,511 | 1.07% |
| 2024-07-15 | 21.70 | 21.83 | 21.35 | 21.57 | 21.43 | qfq | 45,071,081 | 971,336,919 | 0.23% |
| 2024-07-12 | 21.05 | 21.84 | 21.01 | 21.52 | 21.38 | qfq | 57,987,803 | 1,242,151,987 | 0.70% |
| 2024-07-11 | 21.59 | 21.65 | 20.90 | 21.37 | 21.23 | qfq | 70,105,392 | 1,491,333,122 | 0.42% |
| 2024-07-10 | 21.00 | 21.52 | 20.86 | 21.28 | 21.14 | qfq | 94,832,566 | 2,011,732,018 | 2.50% |
| 2024-07-09 | 18.87 | 20.76 | 18.87 | 20.76 | 20.62 | qfq | 39,818,928 | 813,812,483 | 10.02% |
| 2024-07-08 | 19.30 | 19.50 | 18.80 | 18.87 | 18.74 | qfq | 29,577,063 | 568,356,864 | -0.89% |
| 2024-07-05 | 19.30 | 19.40 | 18.71 | 19.04 | 18.91 | qfq | 34,990,019 | 665,548,947 | -2.06% |
| 2024-07-04 | 19.88 | 20.15 | 19.38 | 19.44 | 19.31 | qfq | 33,419,506 | 659,925,753 | -2.75% |
| 2024-07-03 | 19.68 | 20.35 | 18.96 | 19.99 | 19.86 | qfq | 50,578,739 | 997,540,832 | 1.58% |
| 2024-07-02 | 20.28 | 20.37 | 19.66 | 19.68 | 19.55 | qfq | 34,335,638 | 687,687,242 | -3.43% |
| 2024-07-01 | 20.39 | 20.58 | 19.85 | 20.38 | 20.24 | qfq | 38,772,305 | 782,890,163 | 0.00% |
| 2024-06-28 | 19.85 | 21.05 | 19.60 | 20.38 | 20.24 | qfq | 58,933,191 | 1,199,261,722 | 2.62% |
| 2024-06-27 | 20.50 | 20.73 | 19.81 | 19.86 | 19.73 | qfq | 56,336,613 | 1,137,495,218 | -4.01% |
| 2024-06-26 | 20.30 | 20.77 | 19.60 | 20.69 | 20.55 | qfq | 65,766,325 | 1,328,479,494 | 2.07% |
| 2024-06-25 | 21.50 | 21.80 | 20.13 | 20.27 | 20.14 | qfq | 85,888,621 | 1,790,788,412 | -6.93% |
| 2024-06-24 | 22.00 | 23.07 | 21.60 | 21.78 | 21.64 | qfq | 92,785,779 | 2,072,896,145 | -3.24% |
| 2024-06-21 | 21.00 | 22.75 | 20.73 | 22.51 | 22.36 | qfq | 108,221,348 | 2,377,035,745 | 5.83% |
| 2024-06-20 | 21.93 | 22.88 | 20.94 | 21.27 | 21.13 | qfq | 126,572,438 | 2,780,781,400 | -1.35% |
| 2024-06-19 | 19.63 | 21.56 | 19.32 | 21.56 | 21.42 | qfq | 50,434,748 | 1,036,228,807 | 10.00% |
| 2024-06-18 | 19.78 | 19.85 | 19.45 | 19.60 | 19.47 | qfq | 29,000,126 | 569,227,430 | -0.61% |
| 2024-06-17 | 19.07 | 19.84 | 19.01 | 19.72 | 19.59 | qfq | 35,601,469 | 696,184,774 | 2.39% |
| 2024-06-14 | 19.18 | 19.34 | 18.83 | 19.26 | 19.13 | qfq | 35,821,146 | 683,620,881 | -0.77% |
| 2024-06-13 | 19.55 | 20.00 | 19.40 | 19.41 | 19.28 | qfq | 51,432,592 | 1,013,745,838 | -0.56% |
| 2024-06-12 | 19.60 | 19.75 | 19.33 | 19.52 | 19.39 | qfq | 44,424,172 | 866,608,588 | -1.71% |
| 2024-06-11 | 19.00 | 20.08 | 18.89 | 19.86 | 19.73 | qfq | 70,954,493 | 1,383,454,069 | 4.53% |
| 2024-06-07 | 18.28 | 19.00 | 17.88 | 19.00 | 18.87 | qfq | 50,597,471 | 942,609,714 | 4.28% |
| 2024-06-06 | 18.28 | 18.68 | 18.07 | 18.22 | 18.10 | qfq | 31,839,835 | 584,621,750 | 0.83% |
| 2024-06-05 | 18.09 | 18.53 | 18.06 | 18.07 | 17.95 | qfq | 21,926,465 | 402,408,412 | -0.66% |
| 2024-06-04 | 18.41 | 18.46 | 17.94 | 18.19 | 18.07 | qfq | 25,704,287 | 465,726,559 | -2.31% |
| 2024-06-03 | 18.57 | 18.86 | 18.35 | 18.62 | 18.50 | qfq | 29,839,685 | 555,790,117 | -0.05% |
| 2024-05-31 | 18.78 | 18.92 | 18.48 | 18.63 | 18.51 | qfq | 33,144,053 | 619,540,779 | -0.75% |
| 2024-05-30 | 18.18 | 18.96 | 18.06 | 18.77 | 18.65 | qfq | 45,884,310 | 853,950,501 | 2.51% |
| 2024-05-29 | 18.28 | 18.68 | 18.21 | 18.31 | 18.19 | qfq | 36,902,184 | 679,891,946 | -1.56% |
| 2024-05-28 | 18.08 | 19.20 | 17.89 | 18.60 | 18.48 | qfq | 71,175,207 | 1,325,294,765 | 3.85% |
| 2024-05-27 | 17.07 | 17.91 | 16.71 | 17.91 | 17.79 | qfq | 29,422,078 | 510,294,931 | 4.61% |
| 2024-05-24 | 17.79 | 18.08 | 17.11 | 17.12 | 17.01 | qfq | 18,355,419 | 321,094,802 | -3.00% |
| 2024-05-23 | 18.11 | 18.11 | 17.58 | 17.65 | 17.49 | qfq | 17,669,961 | 313,887,834 | -1.94% |
| 2024-05-22 | 17.99 | 18.20 | 17.67 | 18.00 | 17.83 | qfq | 19,491,320 | 349,273,637 | 1.69% |
| 2024-05-21 | 17.90 | 17.95 | 17.64 | 17.70 | 17.54 | qfq | 12,671,004 | 225,211,518 | -1.78% |
| 2024-05-20 | 17.90 | 18.17 | 17.80 | 18.02 | 17.85 | qfq | 22,085,638 | 397,206,868 | 1.12% |
| 2024-05-17 | 17.24 | 18.07 | 17.18 | 17.82 | 17.66 | qfq | 22,535,176 | 395,961,788 | 2.41% |
| 2024-05-16 | 17.87 | 17.95 | 17.35 | 17.40 | 17.24 | qfq | 24,508,653 | 430,420,553 | -2.14% |
| 2024-05-15 | 17.75 | 18.26 | 17.45 | 17.78 | 17.62 | qfq | 28,897,706 | 517,737,691 | 0.91% |
| 2024-05-14 | 17.71 | 17.95 | 17.47 | 17.62 | 17.46 | qfq | 12,825,199 | 226,446,338 | 0.28% |
| 2024-05-13 | 17.62 | 17.96 | 17.21 | 17.57 | 17.41 | qfq | 20,861,225 | 368,179,862 | -2.12% |
| 2024-05-10 | 17.74 | 19.20 | 17.74 | 17.95 | 17.78 | qfq | 42,282,718 | 772,630,926 | 1.18% |
| 2024-05-09 | 17.30 | 17.75 | 17.30 | 17.74 | 17.58 | qfq | 11,287,873 | 198,889,180 | 2.48% |
| 2024-05-08 | 17.86 | 17.86 | 17.27 | 17.31 | 17.15 | qfq | 12,439,142 | 217,369,805 | -2.86% |
| 2024-05-07 | 17.85 | 18.02 | 17.73 | 17.82 | 17.66 | qfq | 10,618,690 | 189,470,873 | -0.56% |
| 2024-05-06 | 18.00 | 18.14 | 17.85 | 17.92 | 17.75 | qfq | 13,970,345 | 251,547,142 | 1.19% |
| 2024-04-30 | 17.90 | 17.98 | 17.54 | 17.71 | 17.55 | qfq | 16,250,789 | 288,356,899 | 0.85% |
| 2024-04-29 | 17.15 | 17.64 | 17.13 | 17.56 | 17.40 | qfq | 15,123,827 | 264,136,612 | 3.23% |
| 2024-04-26 | 16.50 | 17.03 | 16.50 | 17.01 | 16.85 | qfq | 14,534,215 | 245,251,787 | 2.97% |
| 2024-04-25 | 16.30 | 16.74 | 16.24 | 16.52 | 16.37 | qfq | 11,779,853 | 194,718,009 | 0.24% |
| 2024-04-24 | 16.20 | 16.49 | 16.18 | 16.48 | 16.33 | qfq | 12,108,299 | 198,448,622 | 1.92% |
| 2024-04-23 | 16.18 | 16.35 | 16.05 | 16.17 | 16.02 | qfq | 10,459,919 | 169,357,010 | 0.81% |
| 2024-04-22 | 15.99 | 16.22 | 15.46 | 16.04 | 15.89 | qfq | 13,349,268 | 212,752,078 | 1.13% |
| 2024-04-19 | 16.06 | 16.18 | 15.70 | 15.86 | 15.71 | qfq | 12,005,997 | 190,850,063 | -2.04% |
| 2024-04-18 | 16.19 | 16.50 | 15.92 | 16.19 | 16.04 | qfq | 13,935,317 | 226,514,398 | -0.49% |
| 2024-04-17 | 15.70 | 16.27 | 15.70 | 16.27 | 16.12 | qfq | 14,535,640 | 233,811,760 | 5.17% |
| 2024-04-16 | 16.14 | 16.31 | 15.44 | 15.47 | 15.33 | qfq | 17,933,351 | 282,681,985 | -5.09% |
| 2024-04-15 | 16.60 | 16.82 | 15.97 | 16.30 | 16.15 | qfq | 15,655,215 | 256,363,498 | -1.69% |
| 2024-04-12 | 16.59 | 16.87 | 16.42 | 16.58 | 16.43 | qfq | 12,973,755 | 216,522,038 | 0.42% |
| 2024-04-11 | 16.46 | 16.89 | 16.38 | 16.51 | 16.36 | qfq | 12,148,412 | 202,733,726 | -0.18% |
| 2024-04-10 | 17.17 | 17.20 | 16.43 | 16.54 | 16.39 | qfq | 15,188,440 | 253,425,781 | -4.23% |
| 2024-04-09 | 16.97 | 17.31 | 16.90 | 17.27 | 17.11 | qfq | 13,604,852 | 233,275,231 | 1.53% |
| 2024-04-08 | 17.36 | 17.56 | 17.00 | 17.01 | 16.85 | qfq | 11,317,184 | 194,841,870 | -3.19% |
| 2024-04-03 | 17.86 | 17.90 | 17.26 | 17.57 | 17.41 | qfq | 14,573,675 | 256,048,151 | -1.35% |
| 2024-04-02 | 18.25 | 18.29 | 17.66 | 17.81 | 17.65 | qfq | 14,494,371 | 258,926,146 | -1.87% |
| 2024-04-01 | 17.89 | 18.15 | 17.89 | 18.15 | 17.98 | qfq | 12,225,762 | 220,755,868 | 2.02% |
| 2024-03-29 | 17.82 | 17.92 | 17.40 | 17.79 | 17.63 | qfq | 12,711,087 | 223,900,428 | -0.34% |
| 2024-03-28 | 17.24 | 18.05 | 17.11 | 17.85 | 17.69 | qfq | 22,622,652 | 400,925,509 | 4.02% |
| 2024-03-27 | 18.30 | 18.34 | 17.11 | 17.16 | 17.00 | qfq | 21,065,823 | 370,534,880 | -5.97% |
| 2024-03-26 | 18.52 | 18.90 | 18.01 | 18.25 | 18.08 | qfq | 20,662,273 | 380,396,291 | -1.30% |
| 2024-03-25 | 19.05 | 19.35 | 18.46 | 18.49 | 18.32 | qfq | 23,857,022 | 452,172,984 | -4.05% |
| 2024-03-22 | 19.35 | 19.77 | 19.24 | 19.27 | 19.09 | qfq | 28,210,245 | 549,657,107 | -0.87% |
| 2024-03-21 | 19.51 | 19.78 | 19.26 | 19.44 | 19.26 | qfq | 20,922,237 | 408,331,009 | 0.15% |
| 2024-03-20 | 19.25 | 19.50 | 19.19 | 19.41 | 19.23 | qfq | 17,903,098 | 346,833,257 | 0.57% |
| 2024-03-19 | 19.43 | 19.64 | 19.27 | 19.30 | 19.12 | qfq | 21,087,465 | 409,725,733 | -0.67% |
| 2024-03-18 | 19.09 | 19.43 | 18.96 | 19.43 | 19.25 | qfq | 24,114,439 | 463,873,377 | 2.59% |
| 2024-03-15 | 18.80 | 18.98 | 18.55 | 18.94 | 18.77 | qfq | 15,296,758 | 286,796,499 | 0.74% |
| 2024-03-14 | 18.91 | 19.10 | 18.55 | 18.80 | 18.63 | qfq | 22,093,551 | 416,642,175 | -1.88% |
| 2024-03-13 | 19.15 | 19.46 | 19.01 | 19.16 | 18.98 | qfq | 29,906,949 | 575,142,711 | 0.58% |
| 2024-03-12 | 18.95 | 19.40 | 18.84 | 19.05 | 18.87 | qfq | 22,985,749 | 439,412,106 | 0.47% |
| 2024-03-11 | 18.66 | 18.98 | 18.40 | 18.96 | 18.78 | qfq | 20,758,521 | 389,746,547 | 0.58% |
| 2024-03-08 | 18.45 | 19.13 | 18.26 | 18.85 | 18.68 | qfq | 27,284,573 | 512,492,973 | 2.39% |
| 2024-03-07 | 19.04 | 19.38 | 18.40 | 18.41 | 18.24 | qfq | 25,247,313 | 477,060,548 | -1.66% |
| 2024-03-06 | 18.81 | 18.98 | 18.37 | 18.72 | 18.55 | qfq | 28,534,533 | 533,202,700 | -1.58% |
| 2024-03-05 | 18.91 | 19.61 | 18.84 | 19.02 | 18.84 | qfq | 41,688,195 | 802,747,897 | -0.68% |
| 2024-03-04 | 18.91 | 19.45 | 18.39 | 19.15 | 18.97 | qfq | 44,353,699 | 840,830,083 | 1.92% |
| 2024-03-01 | 18.70 | 18.88 | 18.40 | 18.79 | 18.62 | qfq | 40,259,490 | 751,878,937 | 1.46% |
| 2024-02-29 | 17.08 | 18.64 | 17.06 | 18.52 | 18.35 | qfq | 43,482,850 | 789,904,217 | 7.42% |
| 2024-02-28 | 18.63 | 18.83 | 17.22 | 17.24 | 17.08 | qfq | 38,509,603 | 697,342,693 | -7.46% |
| 2024-02-27 | 17.70 | 18.64 | 17.64 | 18.63 | 18.46 | qfq | 25,397,909 | 462,228,864 | 4.43% |
| 2024-02-26 | 17.46 | 18.20 | 17.45 | 17.84 | 17.68 | qfq | 25,388,852 | 453,238,568 | 1.65% |
| 2024-02-23 | 17.38 | 17.57 | 17.03 | 17.55 | 17.39 | qfq | 21,681,415 | 376,459,951 | 1.80% |
| 2024-02-22 | 16.77 | 17.34 | 16.73 | 17.24 | 17.08 | qfq | 21,953,758 | 376,066,345 | 2.44% |
| 2024-02-21 | 16.52 | 17.31 | 16.45 | 16.83 | 16.67 | qfq | 25,328,800 | 431,250,299 | 0.48% |
| 2024-02-20 | 16.60 | 16.85 | 16.33 | 16.75 | 16.60 | qfq | 18,874,697 | 312,464,826 | -0.48% |
| 2024-02-19 | 17.00 | 17.11 | 16.31 | 16.83 | 16.67 | qfq | 27,599,785 | 460,813,704 | 1.39% |
| 2024-02-08 | 15.72 | 16.68 | 15.71 | 16.60 | 16.45 | qfq | 26,919,507 | 440,900,627 | 5.60% |
| 2024-02-07 | 14.83 | 16.17 | 14.83 | 15.72 | 15.57 | qfq | 32,879,189 | 517,684,745 | 6.43% |
| 2024-02-06 | 13.65 | 14.88 | 13.44 | 14.77 | 14.63 | qfq | 27,508,137 | 391,361,085 | 7.57% |
| 2024-02-05 | 14.98 | 15.02 | 13.53 | 13.73 | 13.60 | qfq | 32,743,532 | 458,014,308 | -8.65% |
| 2024-02-02 | 16.24 | 16.44 | 14.54 | 15.03 | 14.89 | qfq | 26,415,415 | 404,803,490 | -6.99% |
| 2024-02-01 | 16.00 | 16.54 | 15.81 | 16.16 | 16.01 | qfq | 16,627,579 | 269,037,010 | 0.25% |
| 2024-01-31 | 16.93 | 17.20 | 16.09 | 16.12 | 15.97 | qfq | 20,763,235 | 343,764,430 | -5.06% |
| 2024-01-30 | 17.58 | 17.88 | 16.94 | 16.98 | 16.82 | qfq | 14,904,225 | 258,919,531 | -4.12% |
| 2024-01-29 | 18.35 | 18.63 | 17.68 | 17.71 | 17.55 | qfq | 13,579,257 | 244,456,392 | -3.59% |
| 2024-01-26 | 18.57 | 18.96 | 18.34 | 18.37 | 18.20 | qfq | 17,692,149 | 328,314,586 | -2.13% |
| 2024-01-25 | 18.21 | 18.78 | 18.03 | 18.77 | 18.60 | qfq | 17,656,738 | 326,899,966 | 3.08% |
| 2024-01-24 | 18.29 | 18.36 | 17.47 | 18.21 | 18.04 | qfq | 15,961,567 | 286,243,968 | 0.05% |
| 2024-01-23 | 17.98 | 18.39 | 17.65 | 18.20 | 18.03 | qfq | 14,238,298 | 258,513,138 | 1.34% |
| 2024-01-22 | 19.18 | 19.35 | 17.82 | 17.96 | 17.79 | qfq | 18,748,866 | 348,157,365 | -6.21% |
| 2024-01-19 | 19.44 | 20.00 | 19.14 | 19.15 | 18.97 | qfq | 16,622,375 | 325,532,984 | -1.03% |
| 2024-01-18 | 19.07 | 19.41 | 18.58 | 19.35 | 19.17 | qfq | 16,880,881 | 319,625,605 | 1.47% |
| 2024-01-17 | 19.63 | 19.81 | 19.06 | 19.07 | 18.89 | qfq | 10,162,688 | 197,592,877 | -3.49% |
| 2024-01-16 | 19.79 | 19.87 | 19.30 | 19.76 | 19.58 | qfq | 10,902,947 | 213,118,592 | -0.15% |
| 2024-01-15 | 19.40 | 20.20 | 19.29 | 19.79 | 19.61 | qfq | 14,186,653 | 281,505,956 | 1.44% |
| 2024-01-12 | 19.85 | 19.89 | 19.51 | 19.51 | 19.33 | qfq | 8,699,997 | 171,233,207 | -1.91% |
| 2024-01-11 | 19.37 | 19.94 | 19.36 | 19.89 | 19.71 | qfq | 10,894,672 | 215,224,026 | 2.00% |
| 2024-01-10 | 19.90 | 19.97 | 19.35 | 19.50 | 19.32 | qfq | 10,260,714 | 201,665,402 | -2.26% |
| 2024-01-09 | 19.92 | 20.33 | 19.76 | 19.95 | 19.77 | qfq | 10,659,583 | 213,582,606 | 0.50% |
| 2024-01-08 | 20.51 | 20.58 | 19.85 | 19.85 | 19.67 | qfq | 13,061,046 | 262,029,726 | -3.22% |
| 2024-01-05 | 21.00 | 21.28 | 20.40 | 20.51 | 20.32 | qfq | 12,406,528 | 257,859,891 | -2.38% |
| 2024-01-04 | 21.25 | 21.36 | 20.92 | 21.01 | 20.82 | qfq | 10,090,616 | 212,836,129 | -1.73% |
| 2024-01-03 | 21.61 | 21.75 | 21.12 | 21.38 | 21.18 | qfq | 12,472,603 | 267,116,424 | -1.06% |
| 2024-01-02 | 21.93 | 21.96 | 21.60 | 21.61 | 21.41 | qfq | 10,878,585 | 236,549,492 | -1.59% |
| 2023-12-29 | 21.57 | 22.10 | 21.54 | 21.96 | 21.76 | qfq | 16,466,750 | 361,052,811 | 1.43% |
| 2023-12-28 | 21.22 | 21.77 | 21.09 | 21.65 | 21.45 | qfq | 18,958,290 | 408,083,922 | 1.55% |
| 2023-12-27 | 20.74 | 21.50 | 20.73 | 21.32 | 21.12 | qfq | 19,474,407 | 412,476,605 | 3.00% |
| 2023-12-26 | 21.27 | 21.35 | 20.64 | 20.70 | 20.51 | qfq | 12,919,271 | 269,437,337 | -2.68% |
| 2023-12-25 | 21.00 | 21.45 | 21.00 | 21.27 | 21.07 | qfq | 7,438,065 | 158,278,038 | 0.66% |
| 2023-12-22 | 21.63 | 21.74 | 21.05 | 21.13 | 20.93 | qfq | 16,051,127 | 342,355,872 | -2.31% |
| 2023-12-21 | 21.40 | 21.83 | 21.21 | 21.63 | 21.43 | qfq | 12,138,280 | 261,029,498 | 0.14% |
| 2023-12-20 | 21.77 | 22.00 | 21.57 | 21.60 | 21.40 | qfq | 13,556,800 | 295,071,487 | -0.83% |
| 2023-12-19 | 21.53 | 22.08 | 21.52 | 21.78 | 21.58 | qfq | 11,540,299 | 251,972,771 | 0.51% |
| 2023-12-18 | 22.10 | 22.20 | 21.63 | 21.67 | 21.47 | qfq | 16,030,535 | 349,955,936 | -2.52% |
| 2023-12-15 | 22.55 | 22.70 | 22.18 | 22.23 | 22.02 | qfq | 12,947,115 | 290,048,732 | -1.38% |
| 2023-12-14 | 22.56 | 22.85 | 22.44 | 22.54 | 22.33 | qfq | 11,830,897 | 267,645,286 | 0.13% |
| 2023-12-13 | 22.88 | 23.03 | 22.51 | 22.51 | 22.30 | qfq | 13,813,722 | 313,970,096 | -1.79% |
| 2023-12-12 | 22.98 | 23.05 | 22.78 | 22.92 | 22.71 | qfq | 15,125,684 | 346,332,002 | -0.30% |
| 2023-12-11 | 22.42 | 22.99 | 22.24 | 22.99 | 22.78 | qfq | 22,380,462 | 507,779,157 | 1.59% |
| 2023-12-08 | 22.10 | 22.73 | 22.08 | 22.63 | 22.42 | qfq | 28,744,364 | 648,060,128 | 3.00% |
| 2023-12-07 | 22.36 | 22.48 | 21.81 | 21.97 | 21.77 | qfq | 19,799,305 | 437,753,486 | -1.61% |
| 2023-12-06 | 22.26 | 22.54 | 22.22 | 22.33 | 22.12 | qfq | 14,782,329 | 330,575,578 | 0.18% |
| 2023-12-05 | 23.20 | 23.22 | 22.25 | 22.29 | 22.08 | qfq | 31,164,541 | 702,858,935 | -5.07% |
| 2023-12-04 | 23.41 | 23.83 | 23.41 | 23.48 | 23.26 | qfq | 17,194,806 | 405,462,341 | -0.47% |
| 2023-12-01 | 23.30 | 23.68 | 23.17 | 23.59 | 23.37 | qfq | 21,424,688 | 501,259,823 | 1.03% |
| 2023-11-30 | 23.95 | 23.98 | 23.04 | 23.35 | 23.13 | qfq | 31,331,787 | 733,600,028 | -2.95% |
| 2023-11-29 | 24.38 | 24.98 | 24.05 | 24.06 | 23.84 | qfq | 26,414,816 | 648,757,876 | -2.39% |
| 2023-11-28 | 24.35 | 25.10 | 23.81 | 24.65 | 24.42 | qfq | 31,534,239 | 769,305,995 | 1.15% |
| 2023-11-27 | 23.96 | 24.65 | 23.50 | 24.37 | 24.15 | qfq | 29,529,851 | 710,741,277 | 0.87% |
| 2023-11-24 | 25.31 | 25.31 | 24.07 | 24.16 | 23.94 | qfq | 41,609,488 | 1,021,252,655 | -5.29% |
| 2023-11-23 | 25.22 | 25.84 | 25.20 | 25.51 | 25.27 | qfq | 42,015,905 | 1,071,359,296 | 0.20% |
| 2023-11-22 | 24.49 | 26.88 | 24.42 | 25.46 | 25.22 | qfq | 68,470,223 | 1,755,259,381 | 2.99% |
| 2023-11-21 | 25.52 | 25.61 | 24.62 | 24.72 | 24.49 | qfq | 47,943,126 | 1,202,246,704 | -4.37% |
| 2023-11-20 | 25.17 | 26.40 | 25.00 | 25.85 | 25.61 | qfq | 69,261,596 | 1,778,170,905 | 5.04% |
| 2023-11-17 | 24.46 | 24.75 | 24.36 | 24.61 | 24.38 | qfq | 22,604,913 | 554,746,777 | 0.57% |
| 2023-11-16 | 24.55 | 24.84 | 24.22 | 24.47 | 24.24 | qfq | 22,986,959 | 564,278,518 | -1.49% |
| 2023-11-15 | 25.58 | 25.68 | 24.71 | 24.84 | 24.61 | qfq | 38,848,741 | 972,576,708 | -1.11% |
| 2023-11-14 | 24.58 | 25.28 | 24.40 | 25.12 | 24.89 | qfq | 40,584,420 | 1,012,566,691 | 1.99% |
| 2023-11-13 | 25.10 | 25.13 | 24.48 | 24.63 | 24.40 | qfq | 31,510,262 | 777,346,975 | -0.16% |
| 2023-11-10 | 24.60 | 25.40 | 24.52 | 24.67 | 24.44 | qfq | 35,376,976 | 880,866,793 | -0.28% |
| 2023-11-09 | 25.43 | 25.78 | 24.72 | 24.74 | 24.51 | qfq | 47,255,999 | 1,186,694,263 | -2.71% |
| 2023-11-08 | 25.23 | 25.83 | 25.05 | 25.43 | 25.20 | qfq | 58,029,040 | 1,474,709,347 | -0.39% |
| 2023-11-07 | 24.58 | 26.15 | 24.47 | 25.53 | 25.29 | qfq | 87,973,813 | 2,233,196,307 | 3.61% |
| 2023-11-06 | 24.30 | 24.89 | 23.88 | 24.64 | 24.41 | qfq | 70,101,272 | 1,707,400,118 | 2.45% |
| 2023-11-03 | 22.92 | 24.38 | 22.50 | 24.05 | 23.83 | qfq | 67,474,827 | 1,592,382,008 | 5.16% |
| 2023-11-02 | 23.33 | 23.51 | 22.80 | 22.87 | 22.66 | qfq | 25,528,865 | 587,947,299 | -1.46% |
| 2023-11-01 | 23.60 | 23.88 | 23.19 | 23.21 | 23.00 | qfq | 32,501,942 | 760,649,626 | -2.23% |
| 2023-10-31 | 23.80 | 24.11 | 23.46 | 23.74 | 23.52 | qfq | 50,741,759 | 1,204,585,011 | -0.92% |
| 2023-10-30 | 23.06 | 24.13 | 23.00 | 23.96 | 23.74 | qfq | 70,032,968 | 1,654,452,361 | 3.95% |
| 2023-10-27 | 22.65 | 23.33 | 21.90 | 23.05 | 22.84 | qfq | 56,462,322 | 1,283,063,225 | 1.77% |
| 2023-10-26 | 22.65 | 23.40 | 22.23 | 22.65 | 22.44 | qfq | 74,846,421 | 1,705,661,512 | -0.13% |
| 2023-10-25 | 20.42 | 22.68 | 20.37 | 22.68 | 22.47 | qfq | 88,644,662 | 1,978,635,851 | 9.99% |
| 2023-10-24 | 22.90 | 23.00 | 20.62 | 20.62 | 20.43 | qfq | 82,686,013 | 1,729,716,467 | -10.00% |
| 2023-10-23 | 23.12 | 23.78 | 22.59 | 22.91 | 22.70 | qfq | 47,251,606 | 1,090,019,527 | -1.72% |
| 2023-10-20 | 23.83 | 24.12 | 22.95 | 23.31 | 23.09 | qfq | 76,780,729 | 1,813,288,005 | -4.31% |
| 2023-10-19 | 22.42 | 24.84 | 22.31 | 24.36 | 24.14 | qfq | 115,786,096 | 2,823,964,561 | 7.88% |
| 2023-10-18 | 22.88 | 23.40 | 22.51 | 22.58 | 22.37 | qfq | 28,241,459 | 645,246,143 | -2.34% |
| 2023-10-17 | 23.22 | 23.34 | 22.61 | 23.12 | 22.91 | qfq | 31,856,504 | 732,380,911 | -1.49% |
| 2023-10-16 | 24.00 | 24.18 | 22.96 | 23.47 | 23.25 | qfq | 46,710,902 | 1,091,376,401 | -1.68% |
| 2023-10-13 | 23.23 | 24.50 | 23.15 | 23.87 | 23.65 | qfq | 64,556,378 | 1,536,996,588 | 2.27% |
| 2023-10-12 | 23.63 | 23.88 | 23.10 | 23.34 | 23.12 | qfq | 45,484,143 | 1,062,824,624 | -1.44% |
| 2023-10-11 | 22.60 | 24.72 | 22.48 | 23.68 | 23.46 | qfq | 85,322,022 | 2,008,427,248 | 4.13% |
| 2023-10-10 | 21.90 | 23.15 | 21.75 | 22.74 | 22.53 | qfq | 58,771,864 | 1,321,438,981 | 4.26% |
| 2023-10-09 | 21.47 | 22.05 | 21.40 | 21.81 | 21.61 | qfq | 27,962,480 | 610,181,442 | 0.97% |
| 2023-09-28 | 21.40 | 21.90 | 21.13 | 21.60 | 21.40 | qfq | 32,723,994 | 704,138,533 | 0.70% |
| 2023-09-27 | 21.72 | 21.94 | 21.44 | 21.45 | 21.25 | qfq | 30,049,057 | 650,757,979 | -1.74% |
| 2023-09-26 | 22.26 | 22.47 | 21.80 | 21.83 | 21.63 | qfq | 39,252,272 | 863,997,047 | -3.41% |
| 2023-09-25 | 22.49 | 23.08 | 22.24 | 22.60 | 22.39 | qfq | 50,744,638 | 1,151,637,967 | -0.35% |
| 2023-09-22 | 22.03 | 22.80 | 22.00 | 22.68 | 22.47 | qfq | 53,254,450 | 1,200,410,633 | 1.43% |
| 2023-09-21 | 21.85 | 22.77 | 21.68 | 22.36 | 22.15 | qfq | 53,897,600 | 1,194,057,450 | 2.52% |
| 2023-09-20 | 22.78 | 22.86 | 21.78 | 21.81 | 21.61 | qfq | 54,252,997 | 1,201,408,207 | -4.17% |
| 2023-09-19 | 23.07 | 23.28 | 22.50 | 22.76 | 22.55 | qfq | 63,716,845 | 1,453,493,157 | -3.93% |
| 2023-09-18 | 23.15 | 25.66 | 22.90 | 23.69 | 23.47 | qfq | 128,918,996 | 3,052,760,856 | 0.13% |
| 2023-09-15 | 21.69 | 23.66 | 21.33 | 23.66 | 23.44 | qfq | 75,728,183 | 1,724,894,665 | 10.00% |
| 2023-09-14 | 21.68 | 21.78 | 21.21 | 21.51 | 21.31 | qfq | 24,836,837 | 532,736,933 | -0.69% |
| 2023-09-13 | 22.00 | 22.21 | 21.48 | 21.66 | 21.46 | qfq | 37,085,619 | 805,505,757 | -1.99% |
| 2023-09-12 | 22.39 | 22.84 | 22.00 | 22.10 | 21.90 | qfq | 43,360,554 | 966,667,509 | -1.38% |
| 2023-09-11 | 22.70 | 23.21 | 22.22 | 22.41 | 22.20 | qfq | 58,002,426 | 1,313,279,757 | -0.09% |
| 2023-09-08 | 21.90 | 23.03 | 21.86 | 22.43 | 22.22 | qfq | 66,121,634 | 1,481,783,126 | 3.46% |
| 2023-09-07 | 22.21 | 22.21 | 21.66 | 21.68 | 21.48 | qfq | 50,930,355 | 1,115,740,203 | -4.70% |
| 2023-09-06 | 21.49 | 23.65 | 21.42 | 22.75 | 22.54 | qfq | 84,274,885 | 1,898,267,552 | 4.94% |
| 2023-09-05 | 21.74 | 22.36 | 21.56 | 21.68 | 21.48 | qfq | 53,713,856 | 1,178,592,953 | -1.99% |
| 2023-09-04 | 21.30 | 22.21 | 21.28 | 22.12 | 21.92 | qfq | 60,645,330 | 1,317,639,517 | 3.17% |
| 2023-09-01 | 21.97 | 22.24 | 21.10 | 21.44 | 21.24 | qfq | 74,067,670 | 1,602,865,991 | 0.47% |
| 2023-08-31 | 19.30 | 21.34 | 19.22 | 21.34 | 21.14 | qfq | 45,445,635 | 916,457,058 | 10.00% |
| 2023-08-30 | 19.20 | 19.88 | 19.12 | 19.40 | 19.22 | qfq | 30,731,501 | 599,083,485 | 2.21% |
| 2023-08-29 | 18.29 | 19.04 | 18.29 | 18.98 | 18.80 | qfq | 16,533,079 | 310,601,431 | 3.26% |
| 2023-08-28 | 19.25 | 19.25 | 18.32 | 18.38 | 18.21 | qfq | 18,319,371 | 343,759,754 | 1.66% |
| 2023-08-25 | 18.58 | 18.61 | 17.98 | 18.08 | 17.91 | qfq | 15,582,006 | 284,591,940 | -3.83% |
| 2023-08-24 | 18.80 | 19.12 | 18.57 | 18.80 | 18.63 | qfq | 12,208,905 | 230,198,525 | 0.97% |
| 2023-08-23 | 19.12 | 19.12 | 18.61 | 18.62 | 18.45 | qfq | 11,142,123 | 210,118,952 | -3.07% |
| 2023-08-22 | 18.97 | 19.28 | 18.70 | 19.21 | 19.03 | qfq | 13,890,826 | 263,942,390 | 1.69% |
| 2023-08-21 | 19.22 | 19.42 | 18.88 | 18.89 | 18.72 | qfq | 14,263,336 | 272,898,172 | -1.97% |
| 2023-08-18 | 19.85 | 19.99 | 19.27 | 19.27 | 19.09 | qfq | 15,988,151 | 313,918,585 | -2.92% |
| 2023-08-17 | 19.51 | 19.98 | 19.45 | 19.85 | 19.67 | qfq | 12,363,806 | 244,414,830 | 0.81% |
| 2023-08-16 | 20.00 | 20.18 | 19.63 | 19.69 | 19.51 | qfq | 13,682,755 | 272,046,993 | -2.19% |
| 2023-08-15 | 20.39 | 20.54 | 19.96 | 20.13 | 19.94 | qfq | 10,678,033 | 215,479,477 | -1.28% |
| 2023-08-14 | 20.26 | 20.39 | 20.02 | 20.39 | 20.20 | qfq | 13,104,304 | 265,070,076 | -0.54% |
| 2023-08-11 | 21.09 | 21.17 | 20.45 | 20.50 | 20.31 | qfq | 17,646,299 | 366,483,004 | -3.07% |
| 2023-08-10 | 21.25 | 21.40 | 21.10 | 21.15 | 20.95 | qfq | 11,797,751 | 250,439,847 | -0.70% |
| 2023-08-09 | 21.77 | 21.82 | 21.28 | 21.30 | 21.10 | qfq | 21,377,493 | 459,572,993 | -2.74% |
| 2023-08-08 | 22.20 | 22.45 | 21.77 | 21.90 | 21.70 | qfq | 20,204,837 | 445,259,803 | -1.17% |
| 2023-08-07 | 22.08 | 22.22 | 21.91 | 22.16 | 21.96 | qfq | 15,758,210 | 347,617,795 | 0.18% |
| 2023-08-04 | 22.00 | 22.23 | 21.77 | 22.12 | 21.92 | qfq | 23,894,955 | 526,716,536 | 0.41% |
| 2023-08-03 | 22.45 | 22.45 | 21.94 | 22.03 | 21.83 | qfq | 27,144,083 | 600,272,039 | -2.09% |
| 2023-08-02 | 22.16 | 22.55 | 22.08 | 22.50 | 22.29 | qfq | 21,530,974 | 481,900,525 | 0.72% |
| 2023-08-01 | 22.39 | 22.68 | 22.28 | 22.34 | 22.13 | qfq | 24,029,659 | 539,045,769 | -0.71% |
| 2023-07-31 | 22.18 | 22.62 | 21.92 | 22.50 | 22.29 | qfq | 24,865,579 | 557,479,651 | 0.54% |
| 2023-07-28 | 22.61 | 22.76 | 21.87 | 22.38 | 22.17 | qfq | 32,315,381 | 719,957,118 | 0.18% |
| 2023-07-27 | 23.00 | 23.55 | 22.27 | 22.34 | 22.13 | qfq | 48,429,746 | 1,102,033,997 | -4.37% |
| 2023-07-26 | 23.92 | 24.12 | 23.27 | 23.36 | 23.14 | qfq | 36,440,610 | 858,867,166 | -1.72% |
| 2023-07-25 | 23.95 | 24.18 | 23.26 | 23.77 | 23.55 | qfq | 45,149,833 | 1,070,481,796 | 0.76% |
| 2023-07-24 | 23.13 | 24.35 | 22.71 | 23.59 | 23.37 | qfq | 60,506,690 | 1,442,083,553 | -0.92% |
| 2023-07-21 | 23.93 | 25.78 | 23.71 | 23.81 | 23.59 | qfq | 85,343,399 | 2,088,527,051 | -2.54% |
| 2023-07-20 | 23.55 | 24.57 | 23.13 | 24.43 | 24.20 | qfq | 96,755,193 | 2,313,165,529 | 2.69% |
| 2023-07-19 | 24.01 | 25.00 | 23.74 | 23.79 | 23.57 | qfq | 118,962,556 | 2,890,814,888 | -0.34% |
| 2023-07-18 | 22.90 | 23.87 | 22.90 | 23.87 | 23.65 | qfq | 27,071,907 | 642,251,242 | 10.00% |
| 2023-07-17 | 21.20 | 21.80 | 20.83 | 21.70 | 21.50 | qfq | 33,995,794 | 725,774,601 | 2.55% |