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
浙江荣泰603119.SH
最近收盘价50.602026-07-17
最近交易日2026-07-17
成交量（股）10,728,667
成交额（元）558,627,046
日线记录716
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-09 | 2026-05-15 | cash_dividend | 0.23 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-09 | 2026-05-15 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-17 | cash_dividend | 0.195 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-18 | cash_dividend | 0.14 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-18 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-21 | 2023-09-27 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 716 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 | 54.56 | 55.25 | 50.00 | 50.60 | 50.60 | qfq | 10,728,667 | 558,627,046 | -8.18% |
| 2026-07-16 | 54.71 | 56.75 | 54.06 | 55.11 | 55.11 | qfq | 10,451,513 | 579,552,946 | -0.18% |
| 2026-07-15 | 57.66 | 57.80 | 55.11 | 55.21 | 55.21 | qfq | 8,133,283 | 456,718,415 | -3.02% |
| 2026-07-14 | 57.30 | 57.99 | 55.46 | 56.93 | 56.93 | qfq | 8,586,003 | 487,427,026 | -0.77% |
| 2026-07-13 | 60.62 | 60.89 | 57.37 | 57.37 | 57.37 | qfq | 9,812,065 | 575,959,512 | -5.94% |
| 2026-07-10 | 63.00 | 65.70 | 60.88 | 60.99 | 60.99 | qfq | 14,236,247 | 893,442,427 | -1.39% |
| 2026-07-09 | 60.30 | 61.89 | 58.27 | 61.85 | 61.85 | qfq | 14,583,774 | 875,169,867 | 2.50% |
| 2026-07-08 | 66.23 | 67.00 | 60.30 | 60.34 | 60.34 | qfq | 17,952,117 | 1,125,389,716 | -9.94% |
| 2026-07-07 | 69.59 | 71.80 | 66.55 | 67.00 | 67.00 | qfq | 12,908,475 | 886,639,329 | -3.71% |
| 2026-07-06 | 74.00 | 74.45 | 69.54 | 69.58 | 69.58 | qfq | 23,283,286 | 1,671,172,536 | -6.99% |
| 2026-07-03 | 69.23 | 76.27 | 68.53 | 74.81 | 74.81 | qfq | 34,818,001 | 2,571,864,681 | 7.89% |
| 2026-07-02 | 69.50 | 72.78 | 69.08 | 69.34 | 69.34 | qfq | 23,547,575 | 1,672,573,432 | 1.17% |
| 2026-07-01 | 66.35 | 70.58 | 66.00 | 68.54 | 68.54 | qfq | 19,598,759 | 1,345,657,527 | 3.32% |
| 2026-06-30 | 65.58 | 67.65 | 64.76 | 66.34 | 66.34 | qfq | 15,146,728 | 1,003,349,415 | 2.34% |
| 2026-06-29 | 64.22 | 65.75 | 62.34 | 64.82 | 64.82 | qfq | 13,450,153 | 861,136,289 | 0.62% |
| 2026-06-26 | 65.90 | 66.68 | 64.12 | 64.42 | 64.42 | qfq | 13,107,100 | 850,335,656 | -3.43% |
| 2026-06-25 | 67.00 | 69.93 | 65.77 | 66.71 | 66.71 | qfq | 15,820,854 | 1,062,418,731 | -2.13% |
| 2026-06-24 | 68.37 | 69.77 | 66.21 | 68.16 | 68.16 | qfq | 13,648,828 | 923,103,469 | -0.35% |
| 2026-06-23 | 69.19 | 70.93 | 67.34 | 68.40 | 68.40 | qfq | 14,435,833 | 993,924,598 | -2.85% |
| 2026-06-22 | 75.41 | 76.00 | 68.28 | 70.41 | 70.41 | qfq | 26,361,912 | 1,878,260,938 | -6.62% |
| 2026-06-18 | 71.88 | 76.50 | 70.50 | 75.40 | 75.40 | qfq | 26,468,674 | 1,948,195,907 | 5.60% |
| 2026-06-17 | 73.11 | 74.00 | 71.09 | 71.40 | 71.40 | qfq | 13,825,498 | 991,912,904 | -2.33% |
| 2026-06-16 | 72.09 | 73.72 | 69.51 | 73.10 | 73.10 | qfq | 22,147,779 | 1,579,412,793 | 0.40% |
| 2026-06-15 | 73.45 | 73.70 | 71.58 | 72.81 | 72.81 | qfq | 21,131,833 | 1,531,798,880 | -1.61% |
| 2026-06-12 | 71.47 | 74.55 | 70.30 | 74.00 | 74.00 | qfq | 30,606,776 | 2,239,951,757 | 4.23% |
| 2026-06-11 | 69.03 | 71.95 | 67.46 | 71.00 | 71.00 | qfq | 17,783,438 | 1,240,693,753 | 1.15% |
| 2026-06-10 | 70.98 | 72.50 | 69.40 | 70.19 | 70.19 | qfq | 15,576,773 | 1,101,374,552 | -3.72% |
| 2026-06-09 | 72.95 | 74.20 | 70.01 | 72.90 | 72.90 | qfq | 21,121,198 | 1,521,343,854 | 0.62% |
| 2026-06-08 | 70.97 | 75.45 | 70.81 | 72.45 | 72.45 | qfq | 28,077,415 | 2,071,114,845 | -1.70% |
| 2026-06-05 | 74.60 | 76.73 | 71.32 | 73.70 | 73.70 | qfq | 31,322,559 | 2,315,935,620 | 0.55% |
| 2026-06-04 | 70.29 | 74.16 | 69.37 | 73.30 | 73.30 | qfq | 32,600,171 | 2,365,017,143 | 4.28% |
| 2026-06-03 | 66.50 | 72.24 | 66.24 | 70.29 | 70.29 | qfq | 39,992,430 | 2,849,159,931 | 7.04% |
| 2026-06-02 | 68.40 | 69.81 | 65.04 | 65.67 | 65.67 | qfq | 20,109,632 | 1,345,900,410 | -2.64% |
| 2026-06-01 | 65.80 | 69.88 | 64.88 | 67.45 | 67.45 | qfq | 23,175,093 | 1,577,579,944 | 2.43% |
| 2026-05-29 | 69.97 | 70.66 | 65.01 | 65.85 | 65.85 | qfq | 23,658,840 | 1,585,372,315 | -5.89% |
| 2026-05-28 | 72.40 | 72.95 | 68.91 | 69.97 | 69.97 | qfq | 31,919,699 | 2,245,321,256 | -5.42% |
| 2026-05-27 | 80.30 | 80.30 | 73.98 | 73.98 | 73.98 | qfq | 31,063,805 | 2,370,070,946 | -10.00% |
| 2026-05-26 | 84.00 | 85.90 | 80.75 | 82.20 | 82.20 | qfq | 24,515,050 | 2,042,216,493 | -1.28% |
| 2026-05-25 | 80.43 | 83.63 | 78.98 | 83.27 | 83.27 | qfq | 25,640,364 | 2,086,278,631 | 4.22% |
| 2026-05-22 | 80.01 | 81.34 | 77.99 | 79.90 | 79.90 | qfq | 28,492,451 | 2,274,452,429 | -0.35% |
| 2026-05-21 | 75.71 | 84.04 | 75.63 | 80.18 | 80.18 | qfq | 38,729,102 | 3,139,900,168 | 4.28% |
| 2026-05-20 | 73.50 | 80.86 | 72.02 | 76.89 | 76.89 | qfq | 32,408,539 | 2,442,987,524 | 3.57% |
| 2026-05-19 | 76.00 | 76.50 | 73.27 | 74.24 | 74.24 | qfq | 21,053,255 | 1,570,733,083 | -0.99% |
| 2026-05-18 | 72.40 | 76.58 | 70.59 | 74.98 | 74.98 | qfq | 31,264,797 | 2,313,642,461 | 3.05% |
| 2026-05-15 | 69.46 | 74.45 | 68.25 | 72.76 | 72.76 | qfq | 31,693,292 | 2,277,426,394 | -19.16% |
| 2026-05-14 | 93.90 | 94.56 | 90.00 | 90.00 | 69.05 | qfq | 17,884,917 | 1,639,326,856 | -3.97% |
| 2026-05-13 | 90.53 | 94.22 | 87.40 | 93.72 | 71.91 | qfq | 19,960,396 | 1,838,702,157 | 2.06% |
| 2026-05-12 | 91.70 | 94.13 | 90.51 | 91.83 | 70.46 | qfq | 20,398,984 | 1,881,674,440 | 0.55% |
| 2026-05-11 | 91.20 | 92.88 | 90.03 | 91.33 | 70.07 | qfq | 24,075,908 | 2,202,412,336 | -1.39% |
| 2026-05-08 | 89.00 | 94.48 | 88.74 | 92.62 | 71.06 | qfq | 33,951,755 | 3,133,382,062 | 4.75% |
| 2026-05-07 | 84.30 | 91.50 | 84.30 | 88.42 | 67.84 | qfq | 27,849,706 | 2,468,741,044 | 5.16% |
| 2026-05-06 | 82.75 | 84.90 | 81.50 | 84.08 | 64.51 | qfq | 27,683,359 | 2,316,193,283 | 1.90% |
| 2026-04-30 | 76.43 | 82.51 | 76.20 | 82.51 | 63.31 | qfq | 22,905,312 | 1,855,414,757 | 10.00% |
| 2026-04-29 | 74.00 | 76.00 | 73.92 | 75.01 | 57.55 | qfq | 9,058,389 | 679,680,308 | 0.85% |
| 2026-04-28 | 76.49 | 77.00 | 74.00 | 74.38 | 57.07 | qfq | 12,101,137 | 909,209,544 | -3.39% |
| 2026-04-27 | 77.80 | 79.48 | 76.00 | 76.99 | 59.07 | qfq | 11,924,387 | 926,049,759 | -1.56% |
| 2026-04-24 | 77.81 | 79.85 | 76.56 | 78.21 | 60.01 | qfq | 14,349,063 | 1,123,835,148 | 0.57% |
| 2026-04-23 | 79.51 | 79.80 | 76.35 | 77.77 | 59.67 | qfq | 14,185,142 | 1,101,562,693 | -2.78% |
| 2026-04-22 | 79.62 | 81.49 | 79.49 | 79.99 | 61.37 | qfq | 11,945,514 | 957,592,469 | -0.37% |
| 2026-04-21 | 76.15 | 83.55 | 75.02 | 80.29 | 61.60 | qfq | 20,866,749 | 1,645,729,164 | 5.04% |
| 2026-04-20 | 78.00 | 78.00 | 75.50 | 76.44 | 58.65 | qfq | 13,773,500 | 1,055,492,886 | -2.91% |
| 2026-04-17 | 78.03 | 79.18 | 76.40 | 78.73 | 60.41 | qfq | 15,104,944 | 1,178,096,376 | -1.28% |
| 2026-04-16 | 82.00 | 83.56 | 79.09 | 79.75 | 61.19 | qfq | 22,508,959 | 1,815,157,285 | 2.17% |
| 2026-04-15 | 78.70 | 80.36 | 77.75 | 78.06 | 59.89 | qfq | 18,642,651 | 1,467,645,978 | 1.04% |
| 2026-04-14 | 75.50 | 77.63 | 74.38 | 77.26 | 59.28 | qfq | 13,254,606 | 1,011,358,867 | 3.18% |
| 2026-04-13 | 74.00 | 75.45 | 73.44 | 74.88 | 57.45 | qfq | 7,438,952 | 555,299,901 | 0.08% |
| 2026-04-10 | 74.49 | 77.07 | 74.15 | 74.82 | 57.41 | qfq | 9,854,266 | 743,999,128 | 0.96% |
| 2026-04-09 | 74.20 | 75.15 | 73.35 | 74.11 | 56.86 | qfq | 7,289,143 | 541,826,952 | -1.65% |
| 2026-04-08 | 74.00 | 75.50 | 73.46 | 75.35 | 57.81 | qfq | 12,747,648 | 953,942,153 | 5.86% |
| 2026-04-07 | 69.56 | 72.62 | 69.56 | 71.18 | 54.61 | qfq | 9,015,907 | 642,204,185 | 1.41% |
| 2026-04-03 | 72.10 | 72.17 | 69.36 | 70.19 | 53.85 | qfq | 7,514,093 | 527,417,795 | -1.43% |
| 2026-04-02 | 74.31 | 74.52 | 71.12 | 71.21 | 54.64 | qfq | 7,749,333 | 561,301,119 | -4.08% |
| 2026-04-01 | 74.45 | 75.26 | 73.05 | 74.24 | 56.96 | qfq | 11,499,203 | 854,940,311 | 2.06% |
| 2026-03-31 | 74.52 | 75.49 | 72.67 | 72.74 | 55.81 | qfq | 7,060,207 | 520,947,622 | -2.43% |
| 2026-03-30 | 73.21 | 75.50 | 73.21 | 74.55 | 57.20 | qfq | 9,307,639 | 693,426,254 | 0.00% |
| 2026-03-27 | 74.21 | 75.56 | 72.51 | 74.55 | 57.20 | qfq | 9,287,565 | 687,395,429 | -0.01% |
| 2026-03-26 | 75.29 | 77.60 | 73.85 | 74.56 | 57.21 | qfq | 15,113,078 | 1,143,267,691 | 0.98% |
| 2026-03-25 | 70.57 | 75.19 | 70.57 | 73.84 | 56.65 | qfq | 14,022,000 | 1,025,292,351 | 4.03% |
| 2026-03-24 | 72.05 | 72.28 | 69.18 | 70.98 | 54.46 | qfq | 10,436,035 | 734,587,332 | 0.41% |
| 2026-03-23 | 72.79 | 75.00 | 70.12 | 70.69 | 54.24 | qfq | 12,312,827 | 892,899,336 | -4.95% |
| 2026-03-20 | 76.27 | 76.81 | 73.80 | 74.37 | 57.06 | qfq | 8,370,376 | 630,747,514 | -1.76% |
| 2026-03-19 | 78.21 | 78.67 | 75.20 | 75.70 | 58.08 | qfq | 9,627,143 | 737,164,236 | -5.07% |
| 2026-03-18 | 79.76 | 79.96 | 78.10 | 79.74 | 61.18 | qfq | 6,348,703 | 502,302,081 | 0.40% |
| 2026-03-17 | 81.51 | 82.00 | 79.39 | 79.42 | 60.94 | qfq | 7,683,307 | 617,743,805 | -1.59% |
| 2026-03-16 | 83.86 | 83.94 | 79.29 | 80.70 | 61.92 | qfq | 11,864,687 | 960,031,573 | -3.31% |
| 2026-03-13 | 86.69 | 86.76 | 83.39 | 83.46 | 64.04 | qfq | 8,356,471 | 706,455,110 | -3.76% |
| 2026-03-12 | 89.13 | 89.30 | 86.00 | 86.72 | 66.54 | qfq | 9,084,595 | 794,276,543 | -1.34% |
| 2026-03-11 | 90.00 | 90.95 | 87.80 | 87.90 | 67.44 | qfq | 10,925,730 | 975,155,577 | -2.19% |
| 2026-03-10 | 85.16 | 90.20 | 84.17 | 89.87 | 68.95 | qfq | 17,601,816 | 1,540,848,497 | 7.64% |
| 2026-03-09 | 83.15 | 84.57 | 81.12 | 83.49 | 64.06 | qfq | 11,705,626 | 963,721,352 | -3.26% |
| 2026-03-06 | 85.96 | 87.35 | 85.88 | 86.30 | 66.21 | qfq | 5,674,473 | 491,112,619 | -0.40% |
| 2026-03-05 | 87.99 | 88.10 | 85.44 | 86.65 | 66.48 | qfq | 8,741,364 | 754,899,025 | 0.29% |
| 2026-03-04 | 86.00 | 87.99 | 85.80 | 86.40 | 66.29 | qfq | 8,133,283 | 704,164,514 | -0.91% |
| 2026-03-03 | 91.18 | 92.78 | 87.00 | 87.19 | 66.90 | qfq | 10,003,930 | 890,242,377 | -4.38% |
| 2026-03-02 | 92.00 | 93.96 | 91.00 | 91.18 | 69.96 | qfq | 9,314,533 | 854,455,231 | -2.56% |
| 2026-02-27 | 94.01 | 95.64 | 93.40 | 93.58 | 71.80 | qfq | 6,545,243 | 615,513,694 | -0.45% |
| 2026-02-26 | 95.61 | 95.84 | 93.30 | 94.00 | 72.12 | qfq | 10,202,144 | 961,193,798 | -1.56% |
| 2026-02-25 | 94.67 | 96.27 | 93.51 | 95.49 | 73.27 | qfq | 6,639,255 | 632,726,812 | 0.62% |
| 2026-02-24 | 101.18 | 101.22 | 93.36 | 94.90 | 72.81 | qfq | 11,201,356 | 1,069,162,654 | -4.63% |
| 2026-02-13 | 98.88 | 100.95 | 98.36 | 99.51 | 76.35 | qfq | 6,227,314 | 622,834,027 | 0.16% |
| 2026-02-12 | 100.31 | 102.44 | 99.10 | 99.35 | 76.23 | qfq | 8,091,938 | 813,070,093 | -0.16% |
| 2026-02-11 | 99.92 | 100.65 | 98.71 | 99.51 | 76.35 | qfq | 7,302,038 | 727,555,517 | -1.46% |
| 2026-02-10 | 100.33 | 101.91 | 99.50 | 100.98 | 77.48 | qfq | 9,726,731 | 979,286,163 | 0.71% |
| 2026-02-09 | 103.00 | 103.19 | 98.35 | 100.27 | 76.93 | qfq | 12,162,702 | 1,216,030,618 | -2.07% |
| 2026-02-06 | 97.00 | 104.92 | 96.82 | 102.39 | 78.56 | qfq | 14,511,112 | 1,476,363,635 | 3.63% |
| 2026-02-05 | 101.00 | 101.70 | 98.00 | 98.80 | 75.81 | qfq | 10,404,312 | 1,030,567,055 | -3.54% |
| 2026-02-04 | 104.06 | 104.75 | 101.10 | 102.43 | 78.59 | qfq | 10,045,571 | 1,029,550,860 | -2.53% |
| 2026-02-03 | 104.79 | 105.88 | 101.00 | 105.09 | 80.63 | qfq | 11,271,081 | 1,173,715,085 | 1.08% |
| 2026-02-02 | 103.90 | 108.20 | 103.10 | 103.97 | 79.77 | qfq | 12,013,675 | 1,263,328,813 | -1.61% |
| 2026-01-30 | 102.67 | 107.94 | 102.10 | 105.67 | 81.08 | qfq | 13,625,363 | 1,434,819,726 | 3.70% |
| 2026-01-29 | 104.83 | 106.02 | 101.70 | 101.90 | 78.18 | qfq | 11,865,832 | 1,226,760,099 | -2.57% |
| 2026-01-28 | 110.05 | 110.06 | 102.01 | 104.59 | 80.25 | qfq | 20,229,017 | 2,117,355,535 | -6.21% |
| 2026-01-27 | 109.20 | 112.80 | 106.10 | 111.51 | 85.56 | qfq | 13,957,734 | 1,534,303,348 | 1.57% |
| 2026-01-26 | 121.00 | 122.52 | 109.79 | 109.79 | 84.24 | qfq | 20,822,746 | 2,366,095,168 | -10.00% |
| 2026-01-23 | 119.10 | 124.35 | 116.80 | 121.99 | 93.60 | qfq | 16,858,827 | 2,050,153,910 | 3.76% |
| 2026-01-22 | 120.97 | 122.99 | 115.36 | 117.57 | 90.21 | qfq | 14,226,268 | 1,682,619,518 | -2.84% |
| 2026-01-21 | 113.74 | 122.93 | 113.05 | 121.01 | 92.85 | qfq | 17,548,779 | 2,100,493,743 | 5.46% |
| 2026-01-20 | 119.22 | 120.66 | 113.05 | 114.74 | 88.04 | qfq | 10,229,579 | 1,184,270,475 | -2.90% |
| 2026-01-19 | 121.10 | 122.06 | 113.36 | 118.17 | 90.67 | qfq | 16,631,408 | 1,964,483,177 | -0.82% |
| 2026-01-16 | 113.14 | 121.75 | 112.51 | 119.15 | 91.42 | qfq | 16,335,728 | 1,920,123,998 | 7.23% |
| 2026-01-15 | 113.22 | 115.21 | 109.41 | 111.12 | 85.26 | qfq | 9,796,062 | 1,092,006,646 | -2.93% |
| 2026-01-14 | 118.01 | 121.00 | 112.48 | 114.47 | 87.83 | qfq | 13,938,296 | 1,617,350,300 | -2.66% |
| 2026-01-13 | 116.94 | 124.52 | 114.99 | 117.60 | 90.23 | qfq | 17,766,721 | 2,126,515,558 | -0.57% |
| 2026-01-12 | 112.00 | 122.37 | 107.78 | 118.28 | 90.75 | qfq | 19,870,032 | 2,291,177,582 | 5.84% |
| 2026-01-09 | 108.43 | 114.59 | 107.28 | 111.75 | 85.74 | qfq | 15,055,394 | 1,680,586,475 | 5.13% |
| 2026-01-08 | 110.00 | 110.05 | 105.40 | 106.30 | 81.56 | qfq | 12,644,057 | 1,359,925,969 | -3.80% |
| 2026-01-07 | 108.00 | 112.77 | 107.68 | 110.50 | 84.78 | qfq | 15,987,244 | 1,754,451,211 | -1.48% |
| 2026-01-06 | 116.90 | 117.30 | 111.11 | 112.16 | 86.06 | qfq | 13,681,377 | 1,547,487,339 | -3.51% |
| 2026-01-05 | 110.50 | 117.78 | 110.50 | 116.24 | 89.19 | qfq | 16,143,544 | 1,862,537,853 | 0.49% |
| 2025-12-31 | 117.00 | 118.50 | 112.56 | 115.67 | 88.75 | qfq | 18,732,786 | 2,158,647,560 | -1.82% |
| 2025-12-30 | 108.40 | 117.81 | 105.58 | 117.81 | 90.39 | qfq | 22,682,138 | 2,550,089,138 | 10.00% |
| 2025-12-29 | 103.50 | 111.00 | 103.00 | 107.10 | 82.17 | qfq | 17,948,779 | 1,926,606,456 | 3.38% |
| 2025-12-26 | 102.15 | 108.20 | 101.00 | 103.60 | 79.49 | qfq | 22,418,409 | 2,334,370,932 | 4.38% |
| 2025-12-25 | 90.21 | 99.25 | 90.21 | 99.25 | 76.15 | qfq | 18,688,271 | 1,798,215,028 | 10.00% |
| 2025-12-24 | 89.96 | 90.95 | 88.36 | 90.23 | 69.23 | qfq | 5,042,763 | 454,333,677 | 0.30% |
| 2025-12-23 | 92.00 | 92.00 | 89.66 | 89.96 | 69.02 | qfq | 6,585,273 | 593,961,091 | -2.41% |
| 2025-12-22 | 91.19 | 92.49 | 89.69 | 92.18 | 70.73 | qfq | 8,928,935 | 814,537,929 | 2.08% |
| 2025-12-19 | 90.00 | 93.29 | 89.90 | 90.30 | 69.28 | qfq | 6,188,021 | 562,336,781 | 0.66% |
| 2025-12-18 | 91.20 | 92.36 | 89.56 | 89.71 | 68.83 | qfq | 6,107,343 | 553,783,007 | -2.55% |
| 2025-12-17 | 90.50 | 92.70 | 90.03 | 92.06 | 70.63 | qfq | 6,506,650 | 595,354,879 | 0.89% |
| 2025-12-16 | 90.76 | 92.55 | 89.51 | 91.25 | 70.01 | qfq | 6,065,575 | 553,708,591 | 0.13% |
| 2025-12-15 | 94.97 | 95.66 | 90.11 | 91.13 | 69.92 | qfq | 10,889,911 | 1,005,099,625 | -5.79% |
| 2025-12-12 | 96.22 | 97.91 | 94.20 | 96.73 | 74.22 | qfq | 7,152,061 | 688,121,146 | -0.48% |
| 2025-12-11 | 100.81 | 101.19 | 97.20 | 97.20 | 74.58 | qfq | 9,016,184 | 890,731,652 | -3.67% |
| 2025-12-10 | 96.99 | 102.18 | 96.71 | 100.90 | 77.42 | qfq | 12,399,946 | 1,239,435,780 | 2.94% |
| 2025-12-09 | 99.20 | 104.08 | 96.30 | 98.02 | 75.21 | qfq | 16,445,958 | 1,644,010,155 | 1.12% |
| 2025-12-08 | 96.50 | 97.62 | 92.08 | 96.93 | 74.37 | qfq | 13,501,008 | 1,279,933,289 | 0.39% |
| 2025-12-05 | 95.00 | 97.89 | 93.58 | 96.55 | 74.08 | qfq | 11,173,842 | 1,071,727,869 | -0.14% |
| 2025-12-04 | 95.97 | 98.40 | 93.09 | 96.69 | 74.19 | qfq | 17,348,716 | 1,666,997,204 | 5.86% |
| 2025-12-03 | 94.00 | 95.40 | 91.20 | 91.34 | 70.08 | qfq | 7,567,020 | 703,003,691 | -0.56% |
| 2025-12-02 | 94.60 | 95.15 | 90.88 | 91.85 | 70.47 | qfq | 8,805,609 | 812,960,438 | -3.76% |
| 2025-12-01 | 92.93 | 97.83 | 91.79 | 95.44 | 73.23 | qfq | 14,895,479 | 1,416,525,251 | 4.00% |
| 2025-11-28 | 92.23 | 93.99 | 89.10 | 91.77 | 70.41 | qfq | 12,667,761 | 1,156,310,735 | -0.79% |
| 2025-11-27 | 91.89 | 94.50 | 91.02 | 92.50 | 70.97 | qfq | 11,457,178 | 1,061,000,277 | 0.01% |
| 2025-11-26 | 87.31 | 94.90 | 85.51 | 92.49 | 70.96 | qfq | 16,575,045 | 1,520,327,207 | 4.86% |
| 2025-11-25 | 91.80 | 92.17 | 87.66 | 88.20 | 67.67 | qfq | 11,961,005 | 1,070,761,420 | -2.48% |
| 2025-11-24 | 90.80 | 91.88 | 87.61 | 90.44 | 69.39 | qfq | 14,042,250 | 1,260,986,189 | -0.54% |
| 2025-11-21 | 85.00 | 93.50 | 84.21 | 90.93 | 69.77 | qfq | 22,434,295 | 2,023,618,767 | 5.71% |
| 2025-11-20 | 87.79 | 89.30 | 86.00 | 86.02 | 66.00 | qfq | 6,605,443 | 573,819,301 | -2.03% |
| 2025-11-19 | 86.60 | 88.59 | 86.43 | 87.80 | 67.37 | qfq | 7,142,197 | 627,065,515 | 0.72% |
| 2025-11-18 | 86.50 | 89.30 | 85.68 | 87.17 | 66.88 | qfq | 8,371,175 | 732,813,028 | 0.58% |
| 2025-11-17 | 82.52 | 89.59 | 82.52 | 86.67 | 66.50 | qfq | 13,211,252 | 1,158,055,764 | 2.52% |
| 2025-11-14 | 81.78 | 87.50 | 81.00 | 84.54 | 64.86 | qfq | 14,196,700 | 1,206,711,621 | 1.64% |
| 2025-11-13 | 82.80 | 84.50 | 82.10 | 83.18 | 63.82 | qfq | 8,863,716 | 736,817,920 | -0.78% |
| 2025-11-12 | 83.98 | 88.25 | 82.77 | 83.83 | 64.32 | qfq | 11,326,992 | 967,775,523 | -0.83% |
| 2025-11-11 | 83.30 | 85.30 | 82.72 | 84.53 | 64.86 | qfq | 16,447,932 | 1,381,737,361 | 2.68% |
| 2025-11-10 | 91.48 | 91.69 | 82.32 | 82.32 | 63.16 | qfq | 22,721,222 | 1,914,723,202 | -10.00% |
| 2025-11-07 | 98.38 | 98.38 | 90.40 | 91.47 | 70.18 | qfq | 16,812,687 | 1,556,298,947 | -7.51% |
| 2025-11-06 | 96.83 | 100.28 | 96.00 | 98.90 | 75.88 | qfq | 12,132,793 | 1,194,391,446 | 3.97% |
| 2025-11-05 | 89.49 | 96.60 | 89.40 | 95.12 | 72.98 | qfq | 13,301,162 | 1,260,168,670 | 3.00% |
| 2025-11-04 | 98.06 | 99.05 | 91.17 | 92.35 | 70.86 | qfq | 14,901,772 | 1,394,077,592 | -6.34% |
| 2025-11-03 | 101.30 | 101.96 | 98.00 | 98.60 | 75.65 | qfq | 11,012,526 | 1,098,511,577 | -1.69% |
| 2025-10-31 | 96.50 | 103.00 | 96.50 | 100.29 | 76.95 | qfq | 19,528,933 | 1,968,311,624 | 3.93% |
| 2025-10-30 | 100.00 | 100.99 | 96.00 | 96.50 | 74.04 | qfq | 13,051,681 | 1,280,511,152 | -3.21% |
| 2025-10-29 | 96.50 | 101.60 | 96.50 | 99.70 | 76.50 | qfq | 10,417,772 | 1,034,039,708 | 1.58% |
| 2025-10-28 | 96.85 | 99.65 | 95.75 | 98.15 | 75.31 | qfq | 15,667,938 | 1,532,478,437 | 0.85% |
| 2025-10-27 | 98.59 | 99.87 | 95.60 | 97.32 | 74.67 | qfq | 14,577,085 | 1,418,839,968 | -0.40% |
| 2025-10-24 | 91.80 | 100.14 | 90.63 | 97.71 | 74.97 | qfq | 22,168,633 | 2,149,907,117 | 7.33% |
| 2025-10-23 | 91.87 | 93.06 | 89.77 | 91.04 | 69.85 | qfq | 10,004,321 | 911,906,723 | -3.84% |
| 2025-10-22 | 92.81 | 97.80 | 92.13 | 94.68 | 72.64 | qfq | 13,571,121 | 1,293,594,341 | 2.03% |
| 2025-10-21 | 91.82 | 93.30 | 89.73 | 92.80 | 71.20 | qfq | 9,515,194 | 873,511,800 | 1.01% |
| 2025-10-20 | 92.76 | 95.05 | 91.10 | 91.87 | 70.49 | qfq | 10,354,297 | 962,749,975 | 1.40% |
| 2025-10-17 | 92.38 | 93.88 | 90.50 | 90.60 | 69.51 | qfq | 8,699,745 | 799,062,210 | -2.38% |
| 2025-10-16 | 91.09 | 94.85 | 91.09 | 92.81 | 71.21 | qfq | 9,882,993 | 920,545,720 | -1.10% |
| 2025-10-15 | 90.00 | 95.56 | 88.26 | 93.84 | 72.00 | qfq | 20,097,783 | 1,849,594,263 | 6.53% |
| 2025-10-14 | 99.40 | 99.50 | 87.70 | 88.09 | 67.59 | qfq | 22,862,170 | 2,110,368,429 | -9.42% |
| 2025-10-13 | 98.18 | 102.50 | 94.50 | 97.25 | 74.62 | qfq | 18,945,292 | 1,853,285,219 | -6.49% |
| 2025-10-10 | 106.00 | 109.50 | 102.50 | 104.00 | 79.80 | qfq | 14,736,089 | 1,562,430,619 | -1.43% |
| 2025-10-09 | 109.50 | 110.30 | 104.58 | 105.51 | 80.95 | qfq | 18,685,074 | 1,993,346,188 | -6.28% |
| 2025-09-30 | 110.23 | 115.43 | 109.18 | 112.58 | 86.38 | qfq | 15,600,726 | 1,756,453,259 | 2.13% |
| 2025-09-29 | 107.21 | 113.70 | 106.82 | 110.23 | 84.58 | qfq | 15,041,147 | 1,664,905,550 | 3.20% |
| 2025-09-26 | 107.00 | 109.88 | 105.28 | 106.81 | 81.95 | qfq | 11,983,679 | 1,290,294,585 | -2.46% |
| 2025-09-25 | 108.56 | 110.00 | 103.00 | 109.50 | 84.02 | qfq | 15,311,396 | 1,637,968,595 | 1.01% |
| 2025-09-24 | 106.00 | 109.50 | 105.11 | 108.40 | 83.17 | qfq | 11,685,381 | 1,257,514,008 | 1.11% |
| 2025-09-23 | 110.94 | 112.82 | 104.40 | 107.21 | 82.26 | qfq | 16,990,641 | 1,835,580,232 | -3.41% |
| 2025-09-22 | 108.00 | 113.56 | 108.00 | 110.99 | 85.16 | qfq | 17,351,221 | 1,917,275,341 | 4.13% |
| 2025-09-19 | 111.91 | 113.18 | 105.00 | 106.59 | 81.78 | qfq | 27,096,915 | 2,922,292,982 | -7.70% |
| 2025-09-18 | 110.88 | 117.82 | 110.87 | 115.48 | 88.60 | qfq | 31,369,173 | 3,617,147,979 | 7.81% |
| 2025-09-17 | 107.10 | 112.56 | 105.51 | 107.11 | 82.18 | qfq | 22,980,082 | 2,506,129,646 | 0.02% |
| 2025-09-16 | 107.00 | 112.11 | 104.00 | 107.09 | 82.17 | qfq | 26,923,035 | 2,888,222,980 | 2.82% |
| 2025-09-15 | 98.48 | 107.50 | 97.80 | 104.15 | 79.91 | qfq | 22,940,396 | 2,386,173,321 | 6.49% |
| 2025-09-12 | 104.00 | 105.98 | 97.80 | 97.80 | 75.04 | qfq | 25,617,445 | 2,573,546,404 | -4.18% |
| 2025-09-11 | 100.30 | 103.70 | 96.94 | 102.07 | 78.31 | qfq | 30,636,551 | 3,073,763,459 | 0.68% |
| 2025-09-10 | 91.09 | 104.74 | 90.60 | 101.38 | 77.79 | qfq | 28,946,745 | 2,876,178,542 | 6.47% |
| 2025-09-09 | 85.88 | 96.33 | 85.77 | 95.22 | 73.06 | qfq | 31,589,907 | 2,877,706,604 | 8.40% |
| 2025-09-08 | 82.25 | 87.84 | 82.10 | 87.84 | 67.40 | qfq | 33,568,066 | 2,903,657,487 | 10.01% |
| 2025-09-05 | 76.70 | 83.00 | 76.16 | 79.85 | 61.27 | qfq | 31,077,871 | 2,467,906,133 | -1.18% |
| 2025-09-04 | 88.00 | 88.36 | 80.80 | 80.80 | 62.00 | qfq | 22,602,648 | 1,889,480,479 | -10.00% |
| 2025-09-03 | 94.90 | 94.90 | 87.05 | 89.78 | 68.89 | qfq | 37,957,525 | 3,540,773,252 | 4.07% |
| 2025-09-02 | 79.06 | 86.27 | 74.00 | 86.27 | 66.19 | qfq | 15,062,622 | 1,196,649,823 | 10.00% |
| 2025-09-01 | 76.50 | 79.44 | 74.63 | 78.43 | 60.18 | qfq | 13,164,514 | 1,010,623,247 | 2.99% |
| 2025-08-29 | 70.90 | 77.60 | 69.11 | 76.15 | 58.43 | qfq | 16,124,185 | 1,185,358,211 | 7.82% |
| 2025-08-28 | 69.36 | 71.90 | 68.31 | 70.63 | 54.19 | qfq | 12,366,110 | 870,298,335 | 1.07% |
| 2025-08-27 | 70.63 | 75.18 | 69.80 | 69.88 | 53.62 | qfq | 14,741,310 | 1,063,603,403 | -1.06% |
| 2025-08-26 | 72.58 | 73.93 | 70.10 | 70.63 | 54.19 | qfq | 12,532,083 | 893,209,135 | -3.35% |
| 2025-08-25 | 68.30 | 74.25 | 68.09 | 73.08 | 56.07 | qfq | 21,405,654 | 1,536,108,081 | 8.27% |
| 2025-08-22 | 63.00 | 67.80 | 63.00 | 67.50 | 51.79 | qfq | 17,031,953 | 1,121,248,101 | 5.72% |
| 2025-08-21 | 64.76 | 67.96 | 62.94 | 63.85 | 48.99 | qfq | 20,646,790 | 1,351,396,300 | -1.44% |
| 2025-08-20 | 64.00 | 65.88 | 63.30 | 64.78 | 49.70 | qfq | 15,437,361 | 993,618,756 | -1.16% |
| 2025-08-19 | 60.60 | 66.97 | 59.20 | 65.54 | 50.29 | qfq | 31,593,367 | 2,033,152,475 | 7.65% |
| 2025-08-18 | 61.90 | 63.38 | 59.77 | 60.88 | 46.71 | qfq | 23,183,397 | 1,412,990,069 | -1.15% |
| 2025-08-15 | 61.00 | 63.77 | 60.85 | 61.59 | 47.26 | qfq | 12,813,489 | 796,330,519 | 0.06% |
| 2025-08-14 | 63.82 | 64.10 | 61.55 | 61.55 | 47.23 | qfq | 10,873,892 | 682,402,949 | -3.07% |
| 2025-08-13 | 62.60 | 64.00 | 61.86 | 63.50 | 48.72 | qfq | 12,343,005 | 778,519,593 | 0.79% |
| 2025-08-12 | 62.01 | 63.63 | 61.31 | 63.00 | 48.34 | qfq | 13,261,684 | 829,036,535 | 1.32% |
| 2025-08-11 | 64.35 | 65.30 | 62.00 | 62.18 | 47.71 | qfq | 16,204,472 | 1,021,611,112 | -3.85% |
| 2025-08-08 | 65.34 | 66.00 | 64.10 | 64.67 | 49.62 | qfq | 11,627,805 | 754,205,502 | -2.91% |
| 2025-08-07 | 64.79 | 67.00 | 62.81 | 66.61 | 51.11 | qfq | 18,484,995 | 1,193,873,647 | 2.34% |
| 2025-08-06 | 61.50 | 68.79 | 61.04 | 65.09 | 49.94 | qfq | 26,707,244 | 1,734,391,833 | 4.08% |
| 2025-08-05 | 60.51 | 63.50 | 59.80 | 62.54 | 47.98 | qfq | 24,592,647 | 1,515,151,453 | 4.13% |
| 2025-08-04 | 54.50 | 60.06 | 54.20 | 60.06 | 46.08 | qfq | 21,450,186 | 1,250,418,006 | 10.00% |
| 2025-08-01 | 56.99 | 57.00 | 54.30 | 54.60 | 41.89 | qfq | 12,310,940 | 678,630,460 | -3.00% |
| 2025-07-31 | 54.90 | 58.22 | 54.47 | 56.29 | 43.19 | qfq | 16,220,764 | 918,503,321 | 2.93% |
| 2025-07-30 | 54.28 | 56.99 | 53.01 | 54.69 | 41.96 | qfq | 15,369,409 | 842,823,801 | -1.10% |
| 2025-07-29 | 54.78 | 56.82 | 53.00 | 55.30 | 42.43 | qfq | 15,796,527 | 868,604,410 | 0.97% |
| 2025-07-28 | 54.90 | 55.75 | 54.10 | 54.77 | 42.02 | qfq | 12,483,918 | 685,840,939 | 0.26% |
| 2025-07-25 | 53.51 | 54.99 | 52.61 | 54.63 | 41.92 | qfq | 12,860,021 | 692,374,378 | 2.09% |
| 2025-07-24 | 54.67 | 55.66 | 52.88 | 53.51 | 41.06 | qfq | 17,122,988 | 928,500,875 | -2.12% |
| 2025-07-23 | 50.50 | 55.90 | 48.50 | 54.67 | 41.95 | qfq | 24,960,112 | 1,319,058,468 | 7.30% |
| 2025-07-22 | 50.87 | 52.85 | 50.70 | 50.95 | 39.09 | qfq | 17,494,104 | 903,993,112 | -0.66% |
| 2025-07-21 | 53.99 | 54.49 | 50.58 | 51.29 | 39.35 | qfq | 22,628,592 | 1,171,282,304 | -3.70% |
| 2025-07-18 | 53.09 | 53.49 | 51.91 | 53.26 | 40.86 | qfq | 17,855,332 | 943,152,956 | -0.47% |
| 2025-07-17 | 51.05 | 54.67 | 50.19 | 53.51 | 41.06 | qfq | 35,005,800 | 1,840,890,606 | 7.67% |
| 2025-07-16 | 46.92 | 49.70 | 46.92 | 49.70 | 38.13 | qfq | 29,716,851 | 1,445,101,626 | 10.00% |
| 2025-07-15 | 44.10 | 45.90 | 42.84 | 45.18 | 34.67 | qfq | 16,594,481 | 734,926,745 | 3.58% |
| 2025-07-14 | 41.83 | 44.50 | 41.63 | 43.62 | 33.47 | qfq | 13,927,049 | 605,143,589 | 4.81% |
| 2025-07-11 | 40.70 | 42.75 | 40.68 | 41.62 | 31.93 | qfq | 8,205,422 | 341,175,477 | 1.79% |
| 2025-07-10 | 40.80 | 41.42 | 40.50 | 40.89 | 31.37 | qfq | 6,135,507 | 251,185,383 | -1.02% |
| 2025-07-09 | 42.80 | 43.48 | 41.21 | 41.31 | 31.70 | qfq | 11,316,966 | 479,236,561 | -0.94% |
| 2025-07-08 | 40.47 | 42.00 | 39.66 | 41.70 | 31.99 | qfq | 9,782,234 | 404,976,949 | 3.06% |
| 2025-07-07 | 42.26 | 42.30 | 40.00 | 40.46 | 31.04 | qfq | 12,227,551 | 496,432,487 | -4.26% |
| 2025-07-04 | 42.83 | 42.96 | 41.82 | 42.26 | 32.42 | qfq | 6,670,747 | 282,745,948 | -2.31% |
| 2025-07-03 | 42.58 | 44.04 | 42.58 | 43.26 | 33.19 | qfq | 7,872,590 | 340,502,102 | 0.46% |
| 2025-07-02 | 44.95 | 44.95 | 42.73 | 43.06 | 33.04 | qfq | 10,978,330 | 478,297,622 | -4.69% |
| 2025-07-01 | 45.78 | 46.49 | 44.85 | 45.18 | 34.67 | qfq | 9,454,980 | 430,268,055 | -2.29% |
| 2025-06-30 | 44.01 | 46.32 | 44.01 | 46.24 | 35.48 | qfq | 12,457,879 | 569,095,514 | 4.21% |
| 2025-06-27 | 45.98 | 45.98 | 44.01 | 44.37 | 34.04 | qfq | 11,232,981 | 499,562,084 | -1.51% |
| 2025-06-26 | 47.20 | 47.50 | 44.91 | 45.05 | 34.57 | qfq | 23,891,900 | 1,098,102,010 | 0.16% |
| 2025-06-25 | 43.13 | 45.00 | 42.51 | 44.98 | 34.51 | qfq | 22,516,268 | 990,993,214 | 4.82% |
| 2025-06-24 | 39.69 | 42.91 | 39.04 | 42.91 | 32.92 | qfq | 30,646,214 | 1,271,348,612 | 10.00% |
| 2025-06-23 | 38.83 | 39.47 | 38.06 | 39.01 | 29.93 | qfq | 15,636,440 | 604,850,010 | 2.28% |
| 2025-06-20 | 42.00 | 42.42 | 38.14 | 38.14 | 29.26 | qfq | 37,613,549 | 1,476,414,367 | -10.00% |
| 2025-06-19 | 43.00 | 45.68 | 41.81 | 42.38 | 32.52 | qfq | 36,062,820 | 1,578,921,962 | -1.92% |
| 2025-06-18 | 40.80 | 44.51 | 40.70 | 43.21 | 33.15 | qfq | 32,461,873 | 1,402,724,877 | 6.80% |
| 2025-06-17 | 41.26 | 41.68 | 40.10 | 40.46 | 31.04 | qfq | 7,155,240 | 290,804,423 | -2.18% |
| 2025-06-16 | 41.44 | 42.44 | 41.13 | 41.36 | 31.59 | qfq | 7,834,483 | 325,083,293 | -1.12% |
| 2025-06-13 | 42.97 | 43.10 | 41.20 | 41.83 | 31.94 | qfq | 18,986,736 | 797,541,285 | -3.64% |
| 2025-06-12 | 39.52 | 43.67 | 39.00 | 43.41 | 33.15 | qfq | 27,174,394 | 1,160,245,861 | 9.35% |
| 2025-06-11 | 40.16 | 40.36 | 39.40 | 39.70 | 30.32 | qfq | 7,640,256 | 304,904,295 | -0.05% |
| 2025-06-10 | 42.10 | 42.10 | 39.12 | 39.72 | 30.33 | qfq | 18,688,493 | 746,424,566 | -5.79% |
| 2025-06-09 | 43.63 | 43.99 | 42.02 | 42.16 | 32.20 | qfq | 11,985,071 | 512,865,593 | -3.37% |
| 2025-06-06 | 43.77 | 44.00 | 42.00 | 43.63 | 33.32 | qfq | 10,168,300 | 439,546,263 | -1.73% |
| 2025-06-05 | 42.44 | 45.10 | 42.10 | 44.40 | 33.91 | qfq | 14,095,755 | 617,100,288 | 4.77% |
| 2025-06-04 | 40.45 | 42.70 | 40.40 | 42.38 | 32.36 | qfq | 11,941,131 | 499,632,341 | 4.20% |
| 2025-06-03 | 40.64 | 41.49 | 40.41 | 40.67 | 31.06 | qfq | 8,365,740 | 341,691,103 | -0.93% |
| 2025-05-30 | 42.67 | 42.67 | 40.68 | 41.05 | 31.35 | qfq | 9,993,990 | 411,398,844 | -3.77% |
| 2025-05-29 | 42.76 | 44.30 | 42.45 | 42.66 | 32.58 | qfq | 10,348,148 | 447,747,297 | -1.59% |
| 2025-05-28 | 43.01 | 44.28 | 41.90 | 43.35 | 33.10 | qfq | 11,264,562 | 485,776,870 | 1.74% |
| 2025-05-27 | 42.42 | 43.23 | 41.58 | 42.61 | 32.54 | qfq | 7,297,797 | 310,122,429 | -0.40% |
| 2025-05-26 | 43.58 | 44.31 | 42.42 | 42.78 | 32.67 | qfq | 12,111,347 | 519,705,685 | -3.84% |
| 2025-05-23 | 44.48 | 46.38 | 43.39 | 44.49 | 33.98 | qfq | 14,451,661 | 651,274,636 | 0.66% |
| 2025-05-22 | 45.54 | 45.54 | 43.76 | 44.20 | 33.75 | qfq | 12,861,184 | 574,440,746 | -1.82% |
| 2025-05-21 | 42.33 | 45.98 | 41.60 | 45.02 | 34.38 | qfq | 22,826,907 | 1,006,502,971 | 5.68% |
| 2025-05-20 | 43.03 | 43.44 | 42.08 | 42.60 | 32.53 | qfq | 9,933,418 | 423,837,672 | -0.56% |
| 2025-05-19 | 44.83 | 45.27 | 41.32 | 42.84 | 32.72 | qfq | 20,424,957 | 867,746,682 | -5.39% |
| 2025-05-16 | 45.32 | 46.55 | 44.85 | 45.28 | 34.58 | qfq | 14,396,378 | 658,072,283 | -0.48% |
| 2025-05-15 | 45.50 | 46.80 | 45.05 | 45.50 | 34.75 | qfq | 12,280,879 | 562,042,354 | -1.02% |
| 2025-05-14 | 44.03 | 47.88 | 44.00 | 45.97 | 35.11 | qfq | 28,880,769 | 1,338,571,609 | 1.21% |
| 2025-05-13 | 46.59 | 47.35 | 45.26 | 45.42 | 34.69 | qfq | 27,695,330 | 1,282,234,354 | 2.37% |
| 2025-05-12 | 45.01 | 45.67 | 43.71 | 44.37 | 33.88 | qfq | 16,859,272 | 751,556,851 | 1.74% |
| 2025-05-09 | 46.80 | 46.95 | 43.50 | 43.61 | 33.30 | qfq | 24,136,949 | 1,075,564,173 | -8.38% |
| 2025-05-08 | 48.06 | 50.38 | 45.32 | 47.60 | 36.35 | qfq | 23,568,551 | 1,117,678,008 | -2.84% |
| 2025-05-07 | 47.85 | 49.48 | 46.68 | 48.99 | 37.41 | qfq | 21,524,200 | 1,037,974,148 | 2.30% |
| 2025-05-06 | 49.19 | 49.48 | 46.99 | 47.89 | 36.57 | qfq | 24,715,974 | 1,185,893,606 | -0.31% |
| 2025-04-30 | 45.30 | 49.28 | 44.94 | 48.04 | 36.69 | qfq | 24,640,650 | 1,161,507,587 | 7.04% |
| 2025-04-29 | 44.99 | 46.02 | 43.80 | 44.88 | 34.27 | qfq | 15,914,480 | 716,569,658 | 0.38% |
| 2025-04-28 | 46.00 | 46.00 | 44.35 | 44.71 | 34.14 | qfq | 18,140,389 | 818,089,160 | -4.47% |
| 2025-04-25 | 46.20 | 48.30 | 45.53 | 46.80 | 35.74 | qfq | 28,243,542 | 1,320,137,178 | -0.32% |
| 2025-04-24 | 42.60 | 46.95 | 42.03 | 46.95 | 35.85 | qfq | 30,023,749 | 1,327,208,074 | 10.00% |
| 2025-04-23 | 39.99 | 42.68 | 39.80 | 42.68 | 32.59 | qfq | 23,476,732 | 974,741,953 | 10.00% |
| 2025-04-22 | 40.00 | 41.15 | 38.54 | 38.80 | 29.63 | qfq | 20,908,744 | 832,697,987 | -1.62% |
| 2025-04-21 | 34.90 | 39.44 | 34.89 | 39.44 | 30.12 | qfq | 18,583,745 | 707,492,757 | 10.01% |
| 2025-04-18 | 35.91 | 37.47 | 35.79 | 35.85 | 27.38 | qfq | 7,204,278 | 261,868,471 | 0.00% |
| 2025-04-17 | 36.59 | 37.40 | 35.81 | 35.85 | 27.38 | qfq | 8,178,954 | 298,527,084 | -2.69% |
| 2025-04-16 | 37.98 | 38.37 | 36.35 | 36.84 | 28.13 | qfq | 12,919,356 | 480,738,665 | -3.53% |
| 2025-04-15 | 37.35 | 39.20 | 37.00 | 38.19 | 29.16 | qfq | 16,123,256 | 616,771,327 | 5.21% |
| 2025-04-14 | 35.90 | 37.35 | 35.36 | 36.30 | 27.72 | qfq | 14,843,852 | 542,585,923 | 4.01% |
| 2025-04-11 | 34.00 | 35.85 | 33.61 | 34.90 | 26.65 | qfq | 18,578,284 | 646,033,334 | 0.72% |
| 2025-04-10 | 34.78 | 35.55 | 33.27 | 34.65 | 26.46 | qfq | 29,879,855 | 1,044,909,181 | 7.21% |
| 2025-04-09 | 28.41 | 34.01 | 28.41 | 32.32 | 24.68 | qfq | 35,005,030 | 1,039,623,939 | 2.38% |
| 2025-04-08 | 31.57 | 31.92 | 31.57 | 31.57 | 24.11 | qfq | 4,941,700 | 156,113,676 | -10.01% |
| 2025-04-07 | 35.08 | 35.08 | 35.08 | 35.08 | 26.79 | qfq | 1,596,500 | 56,005,220 | -10.01% |
| 2025-04-03 | 40.01 | 42.50 | 37.65 | 38.98 | 29.77 | qfq | 21,626,515 | 869,999,897 | -6.50% |
| 2025-04-02 | 37.90 | 41.69 | 37.52 | 41.69 | 31.84 | qfq | 16,805,435 | 673,724,875 | 10.00% |
| 2025-04-01 | 39.99 | 40.25 | 37.59 | 37.90 | 28.94 | qfq | 9,652,884 | 371,490,954 | -3.51% |
| 2025-03-31 | 38.52 | 39.99 | 36.20 | 39.28 | 30.00 | qfq | 18,163,327 | 686,861,583 | -1.85% |
| 2025-03-28 | 40.88 | 41.60 | 39.65 | 40.02 | 30.56 | qfq | 10,798,740 | 438,698,230 | -2.58% |
| 2025-03-27 | 39.06 | 42.90 | 38.85 | 41.08 | 31.37 | qfq | 17,580,847 | 727,264,056 | 3.01% |
| 2025-03-26 | 37.63 | 40.40 | 37.63 | 39.88 | 30.46 | qfq | 13,141,805 | 521,155,240 | 5.59% |
| 2025-03-25 | 39.80 | 40.28 | 37.52 | 37.77 | 28.84 | qfq | 11,528,878 | 445,233,015 | -4.14% |
| 2025-03-24 | 40.61 | 40.62 | 38.06 | 39.40 | 30.09 | qfq | 13,397,867 | 526,248,337 | -1.30% |
| 2025-03-21 | 42.00 | 42.40 | 39.18 | 39.92 | 30.49 | qfq | 20,464,921 | 825,226,193 | -4.95% |
| 2025-03-20 | 39.00 | 43.00 | 38.20 | 42.00 | 32.07 | qfq | 26,013,423 | 1,078,170,669 | 7.44% |
| 2025-03-19 | 36.83 | 40.50 | 36.41 | 39.09 | 29.85 | qfq | 18,881,307 | 726,374,107 | 5.45% |
| 2025-03-18 | 36.43 | 37.35 | 35.40 | 37.07 | 28.31 | qfq | 14,855,880 | 541,171,043 | 1.76% |
| 2025-03-17 | 35.20 | 37.50 | 35.13 | 36.43 | 27.82 | qfq | 24,906,841 | 908,364,773 | 3.88% |
| 2025-03-14 | 31.48 | 35.07 | 30.61 | 35.07 | 26.78 | qfq | 29,839,435 | 1,000,263,959 | 10.01% |
| 2025-03-13 | 34.82 | 34.82 | 31.59 | 31.88 | 24.35 | qfq | 18,340,200 | 598,168,809 | -9.17% |
| 2025-03-12 | 35.80 | 36.55 | 34.94 | 35.10 | 26.80 | qfq | 16,767,988 | 597,496,661 | -0.11% |
| 2025-03-11 | 35.89 | 36.99 | 34.31 | 35.14 | 26.84 | qfq | 15,526,623 | 547,898,334 | -5.10% |
| 2025-03-10 | 37.83 | 38.16 | 36.40 | 37.03 | 28.28 | qfq | 10,769,263 | 399,642,216 | -1.99% |
| 2025-03-07 | 34.58 | 38.47 | 34.55 | 37.78 | 28.85 | qfq | 22,065,645 | 809,031,200 | 7.21% |
| 2025-03-06 | 33.55 | 36.85 | 33.54 | 35.24 | 26.91 | qfq | 20,365,852 | 725,561,114 | 5.19% |
| 2025-03-05 | 32.00 | 33.85 | 31.50 | 33.50 | 25.58 | qfq | 20,960,290 | 685,283,246 | 5.74% |
| 2025-03-04 | 31.66 | 33.20 | 31.31 | 31.68 | 24.19 | qfq | 16,043,032 | 518,235,803 | 0.09% |
| 2025-03-03 | 32.70 | 33.25 | 31.30 | 31.65 | 24.17 | qfq | 19,289,207 | 619,463,199 | -2.82% |
| 2025-02-28 | 36.39 | 36.45 | 32.57 | 32.57 | 24.87 | qfq | 18,833,765 | 629,458,171 | -10.00% |
| 2025-02-27 | 37.22 | 37.66 | 35.10 | 36.19 | 27.64 | qfq | 16,765,841 | 610,922,828 | -3.75% |
| 2025-02-26 | 36.50 | 38.67 | 36.50 | 37.60 | 28.71 | qfq | 26,574,723 | 1,012,234,743 | 6.97% |
| 2025-02-25 | 34.10 | 35.61 | 33.97 | 35.15 | 26.84 | qfq | 9,761,881 | 340,257,441 | 0.06% |
| 2025-02-24 | 36.20 | 36.49 | 33.80 | 35.13 | 26.83 | qfq | 11,845,108 | 412,818,680 | -2.20% |
| 2025-02-21 | 35.79 | 36.20 | 35.05 | 35.92 | 27.43 | qfq | 13,349,723 | 475,429,211 | -0.17% |
| 2025-02-20 | 35.75 | 36.50 | 34.73 | 35.98 | 27.48 | qfq | 19,427,106 | 694,183,785 | 1.67% |
| 2025-02-19 | 32.17 | 35.39 | 32.17 | 35.39 | 27.03 | qfq | 20,387,477 | 699,242,253 | 10.01% |
| 2025-02-18 | 33.21 | 33.77 | 32.10 | 32.17 | 24.57 | qfq | 19,756,616 | 649,227,802 | -3.13% |
| 2025-02-17 | 31.99 | 33.21 | 31.63 | 33.21 | 25.36 | qfq | 30,109,217 | 987,005,607 | 10.00% |
| 2025-02-14 | 29.90 | 30.93 | 29.58 | 30.19 | 23.06 | qfq | 12,147,504 | 367,259,723 | 0.87% |
| 2025-02-13 | 31.60 | 32.23 | 28.81 | 29.93 | 22.86 | qfq | 21,761,523 | 662,651,476 | -6.50% |
| 2025-02-12 | 30.61 | 32.10 | 29.99 | 32.01 | 24.44 | qfq | 15,427,209 | 484,951,009 | 3.56% |
| 2025-02-11 | 31.08 | 31.88 | 30.42 | 30.91 | 23.60 | qfq | 14,749,073 | 457,178,469 | -0.55% |
| 2025-02-10 | 28.25 | 31.08 | 28.00 | 31.08 | 23.73 | qfq | 25,034,990 | 748,990,221 | 10.02% |
| 2025-02-07 | 29.24 | 29.62 | 28.10 | 28.25 | 21.57 | qfq | 19,918,219 | 572,080,245 | -3.55% |
| 2025-02-06 | 26.98 | 29.94 | 26.61 | 29.29 | 22.37 | qfq | 22,341,662 | 649,162,361 | 7.60% |
| 2025-02-05 | 27.08 | 28.28 | 26.90 | 27.22 | 20.79 | qfq | 9,797,260 | 269,073,067 | 1.19% |
| 2025-01-27 | 27.24 | 27.77 | 26.40 | 26.90 | 20.54 | qfq | 10,457,770 | 281,947,103 | -1.21% |
| 2025-01-24 | 25.82 | 27.23 | 25.80 | 27.23 | 20.79 | qfq | 10,792,328 | 287,492,357 | 4.77% |
| 2025-01-23 | 25.79 | 27.12 | 25.25 | 25.99 | 19.85 | qfq | 10,873,691 | 284,521,000 | 1.17% |
| 2025-01-22 | 25.70 | 25.94 | 25.30 | 25.69 | 19.62 | qfq | 9,289,178 | 238,288,764 | -1.57% |
| 2025-01-21 | 24.63 | 26.31 | 24.42 | 26.10 | 19.93 | qfq | 16,937,905 | 429,187,055 | 6.97% |
| 2025-01-20 | 23.86 | 24.72 | 23.80 | 24.40 | 18.63 | qfq | 13,665,604 | 331,733,279 | 3.39% |
| 2025-01-17 | 24.08 | 24.29 | 22.89 | 23.60 | 18.02 | qfq | 11,512,391 | 270,005,879 | -1.26% |
| 2025-01-16 | 24.70 | 24.80 | 23.30 | 23.90 | 18.25 | qfq | 14,580,819 | 350,150,603 | -2.21% |
| 2025-01-15 | 24.60 | 25.32 | 24.26 | 24.44 | 18.66 | qfq | 20,503,100 | 507,205,249 | -2.36% |
| 2025-01-14 | 22.80 | 26.13 | 22.33 | 25.03 | 19.11 | qfq | 37,368,219 | 902,608,427 | 4.29% |
| 2025-01-13 | 22.29 | 24.70 | 22.00 | 24.00 | 18.33 | qfq | 33,239,177 | 803,676,279 | 6.90% |
| 2025-01-10 | 22.20 | 23.70 | 22.20 | 22.45 | 17.14 | qfq | 11,665,820 | 268,302,869 | 0.22% |
| 2025-01-09 | 21.30 | 22.78 | 21.00 | 22.40 | 17.11 | qfq | 8,548,679 | 187,038,540 | 4.48% |
| 2025-01-08 | 21.50 | 22.07 | 20.71 | 21.44 | 16.37 | qfq | 8,352,704 | 177,681,887 | -0.33% |
| 2025-01-07 | 21.01 | 21.87 | 20.65 | 21.51 | 16.43 | qfq | 5,481,050 | 116,726,392 | 2.43% |
| 2025-01-06 | 20.89 | 21.58 | 20.71 | 21.00 | 16.04 | qfq | 3,442,940 | 72,440,054 | -0.47% |
| 2025-01-03 | 22.00 | 22.50 | 20.91 | 21.10 | 16.11 | qfq | 5,234,613 | 112,623,816 | -4.70% |
| 2025-01-02 | 22.30 | 22.81 | 21.81 | 22.14 | 16.91 | qfq | 5,567,993 | 124,651,878 | -1.12% |
| 2024-12-31 | 23.17 | 23.17 | 22.36 | 22.39 | 17.10 | qfq | 4,517,972 | 102,390,440 | -3.45% |
| 2024-12-30 | 22.81 | 23.80 | 22.60 | 23.19 | 17.71 | qfq | 6,650,751 | 155,195,153 | 1.71% |
| 2024-12-27 | 22.50 | 23.40 | 22.30 | 22.80 | 17.41 | qfq | 8,285,601 | 189,616,289 | 2.20% |
| 2024-12-26 | 21.01 | 22.45 | 20.78 | 22.31 | 17.04 | qfq | 7,101,150 | 156,028,341 | 6.24% |
| 2024-12-25 | 21.88 | 21.98 | 20.75 | 21.00 | 16.04 | qfq | 5,184,386 | 110,579,564 | -2.64% |
| 2024-12-24 | 21.39 | 21.88 | 21.13 | 21.57 | 16.47 | qfq | 5,165,781 | 111,398,045 | 2.71% |
| 2024-12-23 | 20.92 | 21.86 | 20.92 | 21.00 | 16.04 | qfq | 6,422,973 | 137,448,483 | 0.00% |
| 2024-12-20 | 20.38 | 21.46 | 20.10 | 21.00 | 16.04 | qfq | 6,124,516 | 128,633,176 | 3.60% |
| 2024-12-19 | 20.30 | 20.75 | 20.15 | 20.27 | 15.48 | qfq | 3,024,352 | 61,754,158 | -2.22% |
| 2024-12-18 | 20.17 | 20.90 | 20.17 | 20.73 | 15.83 | qfq | 4,545,928 | 93,805,966 | 2.78% |
| 2024-12-17 | 21.13 | 21.28 | 20.05 | 20.17 | 15.40 | qfq | 5,194,775 | 106,521,502 | -4.54% |
| 2024-12-16 | 21.78 | 21.90 | 20.93 | 21.13 | 16.14 | qfq | 5,650,722 | 120,202,018 | -3.56% |
| 2024-12-13 | 22.50 | 23.35 | 21.82 | 21.91 | 16.73 | qfq | 7,475,808 | 167,963,099 | -3.82% |
| 2024-12-12 | 22.40 | 23.88 | 22.34 | 22.78 | 17.40 | qfq | 9,779,398 | 225,747,565 | 0.75% |
| 2024-12-11 | 21.73 | 23.10 | 21.58 | 22.61 | 17.27 | qfq | 9,955,551 | 225,711,317 | 3.76% |
| 2024-12-10 | 22.93 | 22.95 | 21.51 | 21.79 | 16.64 | qfq | 8,998,903 | 197,386,767 | -0.95% |
| 2024-12-09 | 21.22 | 22.20 | 21.08 | 22.00 | 16.80 | qfq | 7,979,157 | 174,735,588 | 3.14% |
| 2024-12-06 | 21.59 | 21.85 | 21.21 | 21.33 | 16.29 | qfq | 4,858,980 | 104,249,428 | -1.43% |
| 2024-12-05 | 20.95 | 22.21 | 20.69 | 21.64 | 16.53 | qfq | 9,222,862 | 199,995,353 | 3.29% |
| 2024-12-04 | 20.69 | 21.51 | 20.40 | 20.95 | 16.00 | qfq | 6,612,591 | 138,992,227 | 1.26% |
| 2024-12-03 | 20.90 | 21.31 | 20.41 | 20.69 | 15.80 | qfq | 4,494,233 | 93,530,053 | -1.00% |
| 2024-12-02 | 20.71 | 21.85 | 20.60 | 20.90 | 15.96 | qfq | 11,092,423 | 235,580,215 | -0.14% |
| 2024-11-29 | 19.18 | 21.23 | 19.01 | 20.93 | 15.98 | qfq | 14,666,167 | 302,773,544 | 8.45% |
| 2024-11-28 | 19.37 | 19.60 | 18.50 | 19.30 | 14.74 | qfq | 7,219,097 | 137,742,140 | -1.23% |
| 2024-11-27 | 19.31 | 19.54 | 18.60 | 19.54 | 14.92 | qfq | 4,662,094 | 89,127,199 | 1.19% |
| 2024-11-26 | 20.28 | 20.28 | 19.08 | 19.31 | 14.75 | qfq | 8,431,467 | 163,652,869 | -4.78% |
| 2024-11-25 | 20.75 | 21.02 | 19.88 | 20.28 | 15.49 | qfq | 5,091,263 | 103,140,455 | -1.98% |
| 2024-11-22 | 21.50 | 22.20 | 20.60 | 20.69 | 15.80 | qfq | 7,261,820 | 153,476,037 | -4.74% |
| 2024-11-21 | 21.75 | 22.20 | 21.36 | 21.72 | 16.59 | qfq | 4,366,656 | 94,814,880 | -1.27% |
| 2024-11-20 | 22.00 | 22.37 | 21.43 | 22.00 | 16.80 | qfq | 5,794,270 | 126,836,540 | 0.00% |
| 2024-11-19 | 21.08 | 22.30 | 20.93 | 22.00 | 16.80 | qfq | 7,560,002 | 162,773,265 | 5.92% |
| 2024-11-18 | 20.69 | 21.85 | 20.00 | 20.77 | 15.86 | qfq | 11,016,867 | 230,414,329 | 0.39% |
| 2024-11-15 | 21.82 | 22.38 | 20.57 | 20.69 | 15.80 | qfq | 10,131,549 | 214,968,497 | -6.13% |
| 2024-11-14 | 22.50 | 23.87 | 21.96 | 22.04 | 16.83 | qfq | 7,878,303 | 181,190,310 | -2.04% |
| 2024-11-13 | 22.62 | 22.83 | 21.79 | 22.50 | 17.18 | qfq | 7,480,265 | 166,055,165 | -1.40% |
| 2024-11-12 | 23.00 | 24.20 | 22.64 | 22.82 | 17.43 | qfq | 11,776,103 | 275,099,087 | -1.47% |
| 2024-11-11 | 21.90 | 23.90 | 21.54 | 23.16 | 17.69 | qfq | 19,718,041 | 447,834,446 | 5.42% |
| 2024-11-08 | 21.00 | 22.15 | 20.50 | 21.97 | 16.78 | qfq | 15,980,078 | 344,202,946 | 4.82% |
| 2024-11-07 | 23.00 | 23.00 | 20.58 | 20.96 | 16.01 | qfq | 22,174,542 | 469,449,815 | -4.38% |
| 2024-11-06 | 20.09 | 22.10 | 20.02 | 21.92 | 16.74 | qfq | 22,570,577 | 484,475,698 | 9.11% |
| 2024-11-05 | 19.88 | 20.79 | 19.88 | 20.09 | 15.34 | qfq | 11,412,329 | 231,404,552 | -0.20% |
| 2024-11-04 | 19.00 | 20.25 | 19.00 | 20.13 | 15.37 | qfq | 15,047,799 | 300,394,413 | 9.22% |
| 2024-11-01 | 19.29 | 19.29 | 18.36 | 18.43 | 14.07 | qfq | 7,424,823 | 139,031,361 | -4.46% |
| 2024-10-31 | 18.80 | 19.68 | 18.80 | 19.29 | 14.73 | qfq | 9,407,927 | 181,787,688 | 1.37% |
| 2024-10-30 | 19.48 | 19.80 | 18.82 | 19.03 | 14.53 | qfq | 9,519,767 | 182,542,239 | -2.96% |
| 2024-10-29 | 18.91 | 19.85 | 18.91 | 19.61 | 14.98 | qfq | 10,817,678 | 211,967,639 | 4.53% |
| 2024-10-28 | 18.55 | 18.80 | 18.13 | 18.76 | 14.33 | qfq | 5,767,072 | 106,759,254 | 1.13% |
| 2024-10-25 | 19.20 | 19.25 | 17.88 | 18.55 | 14.17 | qfq | 8,606,180 | 158,412,803 | -0.80% |
| 2024-10-24 | 18.30 | 19.57 | 18.30 | 18.70 | 14.28 | qfq | 13,210,908 | 251,758,192 | 3.72% |
| 2024-10-23 | 17.69 | 18.20 | 17.46 | 18.03 | 13.77 | qfq | 9,680,776 | 173,898,392 | 3.32% |
| 2024-10-22 | 16.65 | 17.80 | 16.61 | 17.45 | 13.33 | qfq | 9,741,944 | 169,963,740 | 5.06% |
| 2024-10-21 | 16.12 | 16.96 | 16.07 | 16.61 | 12.68 | qfq | 4,616,251 | 76,597,670 | 3.10% |
| 2024-10-18 | 15.50 | 16.44 | 15.49 | 16.11 | 12.30 | qfq | 4,965,249 | 79,527,677 | 3.47% |
| 2024-10-17 | 16.18 | 16.25 | 15.55 | 15.57 | 11.89 | qfq | 4,921,351 | 78,046,267 | -3.29% |
| 2024-10-16 | 16.18 | 16.50 | 16.02 | 16.10 | 12.30 | qfq | 2,798,480 | 45,358,720 | -1.83% |
| 2024-10-15 | 17.00 | 17.10 | 16.40 | 16.40 | 12.52 | qfq | 4,426,624 | 74,496,863 | -3.64% |
| 2024-10-14 | 16.58 | 17.08 | 15.98 | 17.02 | 13.00 | qfq | 6,977,133 | 115,283,484 | 2.72% |
| 2024-10-11 | 16.59 | 17.18 | 16.01 | 16.57 | 12.65 | qfq | 6,668,734 | 110,309,006 | -0.42% |
| 2024-10-10 | 16.01 | 17.26 | 15.70 | 16.64 | 12.71 | qfq | 8,059,362 | 133,063,157 | 3.55% |
| 2024-10-09 | 16.55 | 16.99 | 16.06 | 16.07 | 12.27 | qfq | 7,760,631 | 127,409,371 | -6.62% |
| 2024-10-08 | 18.26 | 18.26 | 16.39 | 17.21 | 13.14 | qfq | 13,202,381 | 229,792,047 | 3.67% |
| 2024-09-30 | 16.00 | 16.72 | 15.57 | 16.60 | 12.68 | qfq | 10,003,244 | 163,188,539 | 8.92% |
| 2024-09-27 | 14.78 | 15.27 | 14.71 | 15.24 | 11.64 | qfq | 3,897,980 | 58,452,844 | 4.10% |
| 2024-09-26 | 13.89 | 14.65 | 13.80 | 14.64 | 11.18 | qfq | 5,916,945 | 84,367,484 | 5.55% |
| 2024-09-25 | 14.04 | 14.25 | 13.77 | 13.87 | 10.59 | qfq | 3,369,245 | 47,380,141 | 0.14% |
| 2024-09-24 | 13.39 | 13.90 | 13.30 | 13.85 | 10.58 | qfq | 2,584,573 | 35,401,401 | 3.36% |
| 2024-09-23 | 13.40 | 13.47 | 13.12 | 13.40 | 10.23 | qfq | 1,284,885 | 17,169,357 | 0.98% |
| 2024-09-20 | 13.34 | 13.34 | 13.08 | 13.27 | 10.13 | qfq | 1,529,870 | 20,150,970 | -0.60% |
| 2024-09-19 | 13.10 | 13.58 | 12.89 | 13.35 | 10.19 | qfq | 2,588,889 | 34,429,871 | 3.73% |
| 2024-09-18 | 13.18 | 13.30 | 12.77 | 12.87 | 9.83 | qfq | 1,530,586 | 19,834,723 | -2.87% |
| 2024-09-13 | 13.57 | 13.74 | 13.25 | 13.25 | 10.12 | qfq | 1,352,905 | 18,139,691 | -3.07% |
| 2024-09-12 | 13.88 | 14.08 | 13.61 | 13.67 | 10.44 | qfq | 1,399,783 | 19,372,838 | -1.94% |
| 2024-09-11 | 13.88 | 13.96 | 13.73 | 13.94 | 10.65 | qfq | 1,294,130 | 17,939,060 | 0.43% |
| 2024-09-10 | 13.77 | 13.91 | 13.58 | 13.88 | 10.60 | qfq | 1,362,552 | 18,713,412 | 0.80% |
| 2024-09-09 | 13.74 | 13.88 | 13.55 | 13.77 | 10.52 | qfq | 1,452,166 | 19,959,552 | 0.22% |
| 2024-09-06 | 14.14 | 14.14 | 13.70 | 13.74 | 10.49 | qfq | 1,863,764 | 25,830,316 | -2.48% |
| 2024-09-05 | 14.09 | 14.28 | 14.02 | 14.09 | 10.76 | qfq | 1,742,866 | 24,620,221 | 0.28% |
| 2024-09-04 | 13.95 | 14.14 | 13.87 | 14.05 | 10.73 | qfq | 1,947,439 | 27,304,084 | -0.21% |
| 2024-09-03 | 13.72 | 14.14 | 13.68 | 14.08 | 10.75 | qfq | 3,386,057 | 47,501,487 | 2.70% |
| 2024-09-02 | 13.90 | 14.04 | 13.63 | 13.71 | 10.47 | qfq | 2,966,059 | 40,969,584 | -0.72% |
| 2024-08-30 | 13.60 | 14.16 | 13.51 | 13.81 | 10.55 | qfq | 2,558,972 | 35,469,539 | 1.62% |
| 2024-08-29 | 13.15 | 13.67 | 13.05 | 13.59 | 10.38 | qfq | 1,864,083 | 25,053,795 | 3.03% |
| 2024-08-28 | 12.95 | 13.22 | 12.86 | 13.19 | 10.07 | qfq | 1,917,067 | 25,151,346 | 2.33% |
| 2024-08-27 | 13.40 | 13.40 | 12.89 | 12.89 | 9.84 | qfq | 2,043,083 | 26,652,715 | -3.95% |
| 2024-08-26 | 13.37 | 13.63 | 13.10 | 13.42 | 10.25 | qfq | 1,970,867 | 26,452,532 | -2.68% |
| 2024-08-23 | 13.87 | 14.10 | 13.65 | 13.79 | 10.53 | qfq | 1,853,749 | 25,631,685 | -0.58% |
| 2024-08-22 | 13.72 | 14.14 | 13.68 | 13.87 | 10.59 | qfq | 2,105,378 | 29,339,160 | 0.73% |
| 2024-08-21 | 13.55 | 14.02 | 13.55 | 13.77 | 10.52 | qfq | 1,919,493 | 26,563,565 | 0.95% |
| 2024-08-20 | 14.05 | 14.35 | 13.55 | 13.64 | 10.42 | qfq | 3,322,060 | 46,316,010 | -1.94% |
| 2024-08-19 | 14.05 | 14.26 | 13.87 | 13.91 | 10.62 | qfq | 1,545,189 | 21,708,057 | -1.07% |
| 2024-08-16 | 14.76 | 14.79 | 14.06 | 14.06 | 10.74 | qfq | 1,685,970 | 24,105,333 | -3.10% |
| 2024-08-15 | 14.62 | 14.68 | 14.25 | 14.51 | 11.08 | qfq | 1,429,708 | 20,728,248 | -0.75% |
| 2024-08-14 | 14.55 | 14.73 | 14.50 | 14.62 | 11.16 | qfq | 1,302,210 | 19,063,598 | 0.48% |
| 2024-08-13 | 14.28 | 14.59 | 14.19 | 14.55 | 11.11 | qfq | 957,869 | 13,803,954 | 1.54% |
| 2024-08-12 | 14.48 | 14.60 | 14.26 | 14.33 | 10.94 | qfq | 1,293,500 | 18,612,457 | -1.17% |
| 2024-08-09 | 14.48 | 14.72 | 14.45 | 14.50 | 11.07 | qfq | 1,717,504 | 25,067,793 | 0.14% |
| 2024-08-08 | 14.58 | 14.61 | 14.30 | 14.48 | 11.06 | qfq | 1,797,683 | 26,015,060 | -0.89% |
| 2024-08-07 | 14.71 | 14.83 | 14.55 | 14.61 | 11.16 | qfq | 1,359,504 | 19,939,475 | -1.15% |
| 2024-08-06 | 14.77 | 14.92 | 14.56 | 14.78 | 11.29 | qfq | 2,431,977 | 35,779,294 | 0.20% |
| 2024-08-05 | 15.10 | 15.19 | 14.68 | 14.75 | 11.26 | qfq | 2,911,944 | 43,431,905 | -2.06% |
| 2024-08-02 | 15.01 | 15.39 | 14.87 | 15.06 | 11.50 | qfq | 3,376,544 | 51,182,410 | -1.18% |
| 2024-08-01 | 14.67 | 15.26 | 14.63 | 15.24 | 11.64 | qfq | 3,698,389 | 55,688,845 | 4.10% |
| 2024-07-31 | 14.11 | 14.67 | 14.00 | 14.64 | 11.18 | qfq | 2,841,834 | 41,131,459 | 3.76% |
| 2024-07-30 | 14.08 | 14.12 | 13.83 | 14.11 | 10.78 | qfq | 1,697,570 | 23,761,922 | 0.21% |
| 2024-07-29 | 14.24 | 14.29 | 14.03 | 14.08 | 10.75 | qfq | 1,589,289 | 22,442,937 | -0.91% |
| 2024-07-26 | 14.09 | 14.34 | 14.02 | 14.21 | 10.85 | qfq | 2,545,057 | 36,162,896 | 1.21% |
| 2024-07-25 | 14.24 | 14.31 | 13.84 | 14.04 | 10.72 | qfq | 3,119,099 | 43,918,087 | -2.57% |
| 2024-07-24 | 15.00 | 15.04 | 14.40 | 14.41 | 11.00 | qfq | 2,286,410 | 33,621,551 | -4.57% |
| 2024-07-23 | 15.70 | 15.70 | 15.06 | 15.10 | 11.53 | qfq | 2,061,563 | 31,450,922 | -3.51% |
| 2024-07-22 | 15.79 | 16.10 | 15.52 | 15.65 | 11.95 | qfq | 1,528,581 | 24,126,343 | -1.70% |
| 2024-07-19 | 15.86 | 16.07 | 15.80 | 15.92 | 12.16 | qfq | 1,088,361 | 17,348,649 | -0.19% |
| 2024-07-18 | 16.25 | 16.25 | 15.75 | 15.95 | 12.18 | qfq | 1,800,259 | 28,687,264 | -2.33% |
| 2024-07-17 | 16.73 | 16.73 | 16.13 | 16.33 | 12.47 | qfq | 1,193,891 | 19,481,153 | -1.57% |
| 2024-07-16 | 16.80 | 16.83 | 16.45 | 16.59 | 12.67 | qfq | 901,485 | 14,952,701 | -0.96% |
| 2024-07-15 | 17.13 | 17.14 | 16.59 | 16.75 | 12.79 | qfq | 2,240,504 | 37,568,215 | -1.93% |
| 2024-07-12 | 17.51 | 17.51 | 17.03 | 17.08 | 13.04 | qfq | 2,250,045 | 38,648,875 | -2.62% |
| 2024-07-11 | 17.98 | 17.99 | 17.19 | 17.54 | 13.39 | qfq | 3,295,108 | 57,705,067 | -0.62% |
| 2024-07-10 | 17.40 | 18.06 | 17.33 | 17.65 | 13.48 | qfq | 2,477,222 | 44,210,205 | 1.15% |
| 2024-07-09 | 17.08 | 17.48 | 16.76 | 17.45 | 13.33 | qfq | 1,169,232 | 20,037,733 | 2.11% |
| 2024-07-08 | 17.58 | 17.98 | 17.07 | 17.09 | 13.05 | qfq | 1,189,584 | 20,721,455 | -4.42% |
| 2024-07-05 | 17.68 | 17.95 | 17.44 | 17.88 | 13.65 | qfq | 1,304,276 | 23,005,236 | 0.73% |
| 2024-07-04 | 17.60 | 18.26 | 17.53 | 17.75 | 13.56 | qfq | 2,445,424 | 43,922,833 | 1.02% |
| 2024-07-03 | 17.67 | 17.98 | 17.52 | 17.57 | 13.42 | qfq | 1,316,346 | 23,374,990 | -0.11% |
| 2024-07-02 | 17.72 | 17.80 | 17.32 | 17.59 | 13.43 | qfq | 1,222,304 | 21,462,214 | -0.11% |
| 2024-07-01 | 17.78 | 17.78 | 17.37 | 17.61 | 13.45 | qfq | 919,316 | 16,133,893 | -0.62% |
| 2024-06-28 | 17.73 | 18.04 | 17.64 | 17.72 | 13.53 | qfq | 1,032,033 | 18,415,402 | -1.01% |
| 2024-06-27 | 17.76 | 18.40 | 17.71 | 17.90 | 13.67 | qfq | 1,542,127 | 27,934,708 | 0.34% |
| 2024-06-26 | 17.49 | 17.88 | 17.29 | 17.84 | 13.62 | qfq | 841,215 | 14,810,288 | 2.12% |
| 2024-06-25 | 17.58 | 17.77 | 17.34 | 17.47 | 13.34 | qfq | 779,448 | 13,686,940 | -0.40% |
| 2024-06-24 | 18.00 | 18.08 | 17.50 | 17.54 | 13.39 | qfq | 1,201,471 | 21,333,061 | -3.15% |
| 2024-06-21 | 17.95 | 18.24 | 17.78 | 18.11 | 13.83 | qfq | 1,134,707 | 20,487,946 | 0.22% |
| 2024-06-20 | 17.79 | 18.22 | 17.65 | 18.07 | 13.80 | qfq | 1,631,352 | 29,387,229 | 0.89% |
| 2024-06-19 | 18.37 | 18.43 | 17.60 | 17.91 | 13.68 | qfq | 2,206,794 | 39,584,780 | -2.45% |
| 2024-06-18 | 18.19 | 18.40 | 18.10 | 18.36 | 14.02 | qfq | 1,248,964 | 22,798,917 | -23.02% |
| 2024-06-17 | 24.40 | 24.57 | 23.82 | 23.85 | 13.94 | qfq | 1,662,165 | 40,201,916 | -2.37% |
| 2024-06-14 | 24.38 | 24.53 | 24.10 | 24.43 | 14.28 | qfq | 790,500 | 19,261,627 | 0.21% |
| 2024-06-13 | 24.10 | 24.78 | 24.09 | 24.38 | 14.25 | qfq | 1,533,731 | 37,437,189 | 0.49% |
| 2024-06-12 | 23.92 | 24.27 | 23.30 | 24.26 | 14.18 | qfq | 1,834,468 | 43,696,203 | 0.54% |
| 2024-06-11 | 23.89 | 24.16 | 23.35 | 24.13 | 14.10 | qfq | 1,103,280 | 26,400,835 | 0.42% |
| 2024-06-07 | 24.71 | 25.17 | 23.60 | 24.03 | 14.04 | qfq | 2,142,431 | 52,110,624 | -2.79% |
| 2024-06-06 | 24.80 | 25.16 | 24.69 | 24.72 | 14.45 | qfq | 1,604,562 | 39,951,112 | -1.04% |
| 2024-06-05 | 25.73 | 26.00 | 24.96 | 24.98 | 14.60 | qfq | 1,517,758 | 38,706,954 | -3.51% |
| 2024-06-04 | 25.80 | 25.98 | 25.31 | 25.89 | 15.13 | qfq | 1,688,915 | 43,472,712 | 0.47% |
| 2024-06-03 | 25.68 | 25.89 | 25.55 | 25.77 | 15.06 | qfq | 2,045,252 | 52,682,812 | 0.35% |
| 2024-05-31 | 25.08 | 25.70 | 25.01 | 25.68 | 15.01 | qfq | 1,305,209 | 33,298,849 | 2.35% |
| 2024-05-30 | 25.61 | 25.84 | 25.01 | 25.09 | 14.66 | qfq | 1,442,339 | 36,644,158 | -1.84% |
| 2024-05-29 | 25.07 | 25.60 | 25.00 | 25.56 | 14.94 | qfq | 1,277,499 | 32,433,924 | 1.67% |
| 2024-05-28 | 25.12 | 25.50 | 25.00 | 25.14 | 14.69 | qfq | 1,529,012 | 38,619,590 | 0.40% |
| 2024-05-27 | 25.00 | 25.08 | 24.15 | 25.04 | 14.63 | qfq | 1,585,124 | 39,061,414 | 0.60% |
| 2024-05-24 | 25.05 | 25.13 | 24.40 | 24.89 | 14.55 | qfq | 1,761,701 | 43,812,380 | -0.64% |
| 2024-05-23 | 25.84 | 25.97 | 24.74 | 25.05 | 14.64 | qfq | 2,341,311 | 59,589,029 | -2.79% |
| 2024-05-22 | 25.61 | 25.78 | 25.31 | 25.77 | 15.06 | qfq | 1,527,143 | 39,038,348 | 0.62% |
| 2024-05-21 | 25.35 | 25.65 | 25.20 | 25.61 | 14.97 | qfq | 2,025,757 | 51,651,333 | 0.87% |
| 2024-05-20 | 25.12 | 25.85 | 25.03 | 25.39 | 14.84 | qfq | 1,781,420 | 45,293,502 | 1.03% |
| 2024-05-17 | 24.93 | 25.16 | 24.62 | 25.13 | 14.69 | qfq | 1,100,889 | 27,482,919 | 1.62% |
| 2024-05-16 | 24.92 | 25.09 | 24.58 | 24.73 | 14.45 | qfq | 1,223,102 | 30,358,387 | -0.96% |
| 2024-05-15 | 25.06 | 25.40 | 24.83 | 24.97 | 14.59 | qfq | 1,540,279 | 38,737,840 | 0.24% |
| 2024-05-14 | 25.10 | 25.10 | 24.69 | 24.91 | 14.56 | qfq | 1,304,100 | 32,414,484 | 0.00% |
| 2024-05-13 | 25.26 | 25.30 | 24.90 | 24.91 | 14.56 | qfq | 1,089,047 | 27,240,965 | -1.74% |
| 2024-05-10 | 25.68 | 25.78 | 25.20 | 25.35 | 14.82 | qfq | 1,481,187 | 37,729,600 | -1.32% |
| 2024-05-09 | 25.59 | 25.87 | 25.51 | 25.69 | 15.01 | qfq | 1,203,807 | 31,020,189 | 0.51% |
| 2024-05-08 | 26.18 | 26.18 | 25.55 | 25.56 | 14.94 | qfq | 1,071,526 | 27,592,821 | -1.65% |
| 2024-05-07 | 26.06 | 26.14 | 25.85 | 25.99 | 15.19 | qfq | 1,502,913 | 39,029,767 | -0.27% |
| 2024-05-06 | 25.93 | 26.27 | 25.93 | 26.06 | 15.23 | qfq | 1,591,018 | 41,565,493 | 0.73% |
| 2024-04-30 | 26.53 | 26.62 | 25.81 | 25.87 | 15.12 | qfq | 1,491,603 | 38,870,528 | -1.86% |
| 2024-04-29 | 25.84 | 26.36 | 25.71 | 26.36 | 15.41 | qfq | 3,648,291 | 95,591,916 | 2.53% |
| 2024-04-26 | 25.55 | 25.90 | 25.54 | 25.71 | 15.03 | qfq | 2,579,318 | 66,243,881 | 0.43% |
| 2024-04-25 | 25.85 | 26.22 | 25.56 | 25.60 | 14.96 | qfq | 2,444,276 | 63,062,147 | 0.31% |
| 2024-04-24 | 25.04 | 25.59 | 25.04 | 25.52 | 14.91 | qfq | 1,296,837 | 33,003,960 | 1.15% |
| 2024-04-23 | 25.20 | 25.66 | 25.03 | 25.23 | 14.75 | qfq | 1,164,519 | 29,584,981 | 0.36% |
| 2024-04-22 | 24.65 | 25.26 | 24.33 | 25.14 | 14.69 | qfq | 1,021,188 | 25,493,555 | 2.40% |
| 2024-04-19 | 24.83 | 24.83 | 24.10 | 24.55 | 14.35 | qfq | 1,029,073 | 25,101,439 | -1.33% |
| 2024-04-18 | 24.39 | 24.95 | 24.21 | 24.88 | 14.54 | qfq | 1,004,716 | 24,827,289 | 2.09% |
| 2024-04-17 | 23.50 | 24.39 | 23.50 | 24.37 | 14.24 | qfq | 941,151 | 22,735,116 | 3.66% |
| 2024-04-16 | 24.59 | 24.59 | 23.08 | 23.51 | 13.74 | qfq | 2,012,021 | 47,425,724 | -4.39% |
| 2024-04-15 | 24.86 | 25.32 | 24.16 | 24.59 | 14.37 | qfq | 1,578,513 | 39,250,839 | -1.13% |
| 2024-04-12 | 25.34 | 25.39 | 24.62 | 24.87 | 14.53 | qfq | 1,146,908 | 28,610,306 | -1.62% |
| 2024-04-11 | 24.90 | 25.56 | 24.84 | 25.28 | 14.77 | qfq | 1,163,880 | 29,483,561 | 0.72% |
| 2024-04-10 | 25.23 | 25.23 | 24.52 | 25.10 | 14.67 | qfq | 1,997,355 | 49,711,443 | -0.63% |
| 2024-04-09 | 25.39 | 25.70 | 25.07 | 25.26 | 14.76 | qfq | 1,307,119 | 33,060,098 | -0.94% |
| 2024-04-08 | 25.24 | 25.64 | 24.79 | 25.50 | 14.90 | qfq | 1,721,642 | 43,588,644 | 0.75% |
| 2024-04-03 | 25.32 | 25.40 | 24.75 | 25.31 | 14.79 | qfq | 2,049,845 | 51,509,894 | -0.12% |
| 2024-04-02 | 26.08 | 26.09 | 25.10 | 25.34 | 14.81 | qfq | 2,154,230 | 54,793,623 | -2.84% |
| 2024-04-01 | 25.15 | 26.41 | 25.10 | 26.08 | 15.24 | qfq | 3,482,392 | 89,900,858 | 3.57% |
| 2024-03-29 | 24.10 | 25.18 | 23.50 | 25.18 | 14.72 | qfq | 3,744,917 | 91,876,893 | 4.70% |
| 2024-03-28 | 24.00 | 24.55 | 23.85 | 24.05 | 14.06 | qfq | 2,535,545 | 61,337,617 | 0.25% |
| 2024-03-27 | 25.06 | 25.06 | 23.98 | 23.99 | 14.02 | qfq | 1,791,085 | 43,627,437 | -2.87% |
| 2024-03-26 | 24.51 | 24.89 | 24.38 | 24.70 | 14.44 | qfq | 1,446,719 | 35,634,714 | 0.57% |
| 2024-03-25 | 25.74 | 25.74 | 24.56 | 24.56 | 14.35 | qfq | 1,784,762 | 44,759,713 | -4.70% |
| 2024-03-22 | 25.70 | 25.99 | 25.21 | 25.77 | 15.06 | qfq | 2,833,593 | 72,465,128 | 0.59% |
| 2024-03-21 | 26.30 | 26.43 | 25.60 | 25.62 | 14.97 | qfq | 2,949,117 | 76,206,470 | -2.40% |
| 2024-03-20 | 26.71 | 26.79 | 25.96 | 26.25 | 15.34 | qfq | 3,522,332 | 92,524,444 | -1.39% |
| 2024-03-19 | 27.46 | 27.55 | 26.61 | 26.62 | 15.56 | qfq | 3,544,973 | 95,484,475 | -2.99% |
| 2024-03-18 | 27.94 | 28.00 | 27.10 | 27.44 | 16.04 | qfq | 6,533,082 | 180,351,057 | 2.01% |
| 2024-03-15 | 26.91 | 27.15 | 26.55 | 26.90 | 15.72 | qfq | 3,670,364 | 99,126,480 | -0.19% |
| 2024-03-14 | 26.90 | 27.28 | 26.34 | 26.95 | 15.75 | qfq | 3,144,507 | 84,368,142 | -0.48% |
| 2024-03-13 | 26.79 | 27.30 | 26.61 | 27.08 | 15.83 | qfq | 3,665,956 | 98,926,751 | 0.41% |
| 2024-03-12 | 26.66 | 27.00 | 26.30 | 26.97 | 15.76 | qfq | 7,664,415 | 205,240,387 | 4.70% |
| 2024-03-11 | 24.87 | 25.92 | 24.53 | 25.76 | 15.06 | qfq | 3,924,164 | 99,416,661 | 3.54% |
| 2024-03-08 | 25.05 | 25.12 | 24.67 | 24.88 | 14.54 | qfq | 1,841,967 | 45,860,173 | 0.00% |
| 2024-03-07 | 24.91 | 25.30 | 24.42 | 24.88 | 14.54 | qfq | 2,079,628 | 51,594,690 | -0.08% |
| 2024-03-06 | 24.63 | 24.91 | 24.35 | 24.90 | 14.55 | qfq | 2,097,972 | 51,802,686 | 0.20% |
| 2024-03-05 | 24.54 | 24.89 | 23.70 | 24.85 | 14.52 | qfq | 3,437,866 | 83,128,266 | 1.02% |
| 2024-03-04 | 24.37 | 25.28 | 24.34 | 24.60 | 14.38 | qfq | 3,355,947 | 83,068,469 | -1.09% |
| 2024-03-01 | 24.60 | 25.68 | 24.32 | 24.87 | 14.53 | qfq | 6,314,980 | 157,290,324 | 5.65% |
| 2024-02-29 | 22.52 | 23.65 | 22.52 | 23.54 | 13.76 | qfq | 3,324,018 | 77,662,497 | 3.16% |
| 2024-02-28 | 25.27 | 25.27 | 22.82 | 22.82 | 13.34 | qfq | 3,050,657 | 73,586,980 | -6.67% |
| 2024-02-27 | 23.94 | 24.50 | 23.91 | 24.45 | 14.29 | qfq | 2,036,316 | 49,529,332 | 0.95% |
| 2024-02-26 | 23.59 | 24.70 | 23.20 | 24.22 | 14.16 | qfq | 3,331,452 | 79,852,088 | 2.63% |
| 2024-02-23 | 22.02 | 24.08 | 21.80 | 23.60 | 13.79 | qfq | 4,251,722 | 97,011,256 | 7.22% |
| 2024-02-22 | 21.99 | 22.23 | 21.73 | 22.01 | 12.86 | qfq | 1,526,587 | 33,509,776 | 0.27% |
| 2024-02-21 | 21.50 | 22.54 | 21.30 | 21.95 | 12.83 | qfq | 2,163,726 | 47,784,410 | 1.71% |
| 2024-02-20 | 21.77 | 21.77 | 21.37 | 21.58 | 12.61 | qfq | 1,224,901 | 26,405,836 | -0.87% |
| 2024-02-19 | 21.79 | 22.38 | 21.68 | 21.77 | 12.72 | qfq | 1,485,230 | 32,511,895 | 0.18% |
| 2024-02-08 | 20.92 | 22.08 | 20.50 | 21.73 | 12.70 | qfq | 1,627,566 | 34,720,798 | 5.18% |
| 2024-02-07 | 20.60 | 21.27 | 20.25 | 20.66 | 12.07 | qfq | 1,584,294 | 32,937,435 | -0.43% |
| 2024-02-06 | 18.80 | 21.21 | 18.66 | 20.75 | 12.13 | qfq | 2,573,719 | 51,507,260 | 1.22% |
| 2024-02-05 | 21.35 | 21.58 | 19.82 | 20.50 | 11.98 | qfq | 1,989,767 | 40,787,670 | -6.44% |
| 2024-02-02 | 22.20 | 22.40 | 20.64 | 21.91 | 12.81 | qfq | 1,916,447 | 41,251,548 | -1.53% |
| 2024-02-01 | 21.70 | 22.86 | 21.45 | 22.25 | 13.00 | qfq | 1,433,640 | 31,818,962 | 1.60% |
| 2024-01-31 | 21.60 | 22.27 | 21.18 | 21.90 | 12.80 | qfq | 1,356,855 | 29,426,663 | -1.17% |
| 2024-01-30 | 21.93 | 22.36 | 20.68 | 22.16 | 12.95 | qfq | 2,429,916 | 52,657,320 | -1.20% |
| 2024-01-29 | 23.50 | 23.54 | 22.40 | 22.43 | 13.11 | qfq | 972,208 | 22,190,578 | -2.48% |
| 2024-01-26 | 23.43 | 23.63 | 22.97 | 23.00 | 13.44 | qfq | 1,048,900 | 24,387,895 | -1.29% |
| 2024-01-25 | 22.80 | 23.38 | 22.70 | 23.30 | 13.62 | qfq | 1,382,646 | 31,942,038 | 2.42% |
| 2024-01-24 | 22.73 | 22.91 | 22.06 | 22.75 | 13.30 | qfq | 968,221 | 21,840,776 | 0.09% |
| 2024-01-23 | 22.63 | 22.83 | 22.12 | 22.73 | 13.28 | qfq | 1,013,300 | 22,824,439 | 0.04% |
| 2024-01-22 | 22.91 | 23.18 | 21.63 | 22.72 | 13.28 | qfq | 1,738,031 | 39,398,970 | -1.52% |
| 2024-01-19 | 23.27 | 23.30 | 22.66 | 23.07 | 13.48 | qfq | 1,219,766 | 28,021,661 | -1.33% |
| 2024-01-18 | 23.15 | 23.47 | 22.38 | 23.38 | 13.66 | qfq | 2,146,513 | 49,007,791 | 0.00% |
| 2024-01-17 | 23.98 | 24.09 | 23.32 | 23.38 | 13.66 | qfq | 1,115,893 | 26,526,456 | -2.46% |
| 2024-01-16 | 24.29 | 24.47 | 23.75 | 23.97 | 14.01 | qfq | 1,102,344 | 26,531,376 | -0.87% |
| 2024-01-15 | 23.86 | 24.55 | 23.53 | 24.18 | 14.13 | qfq | 1,374,870 | 32,993,888 | 0.12% |
| 2024-01-12 | 24.50 | 24.80 | 24.10 | 24.15 | 14.11 | qfq | 1,439,433 | 35,158,596 | -1.87% |
| 2024-01-11 | 24.06 | 24.78 | 23.98 | 24.61 | 14.38 | qfq | 1,706,173 | 41,701,093 | 1.32% |
| 2024-01-10 | 23.87 | 24.33 | 23.28 | 24.29 | 14.20 | qfq | 1,953,800 | 46,576,121 | 1.55% |
| 2024-01-09 | 24.20 | 24.50 | 23.80 | 23.92 | 13.98 | qfq | 1,609,849 | 38,768,863 | -1.60% |
| 2024-01-08 | 24.55 | 24.80 | 24.29 | 24.31 | 14.21 | qfq | 1,520,165 | 37,238,994 | -2.05% |
| 2024-01-05 | 24.66 | 25.40 | 24.56 | 24.82 | 14.51 | qfq | 3,263,428 | 81,666,585 | 0.69% |
| 2024-01-04 | 24.12 | 24.75 | 23.92 | 24.65 | 14.41 | qfq | 2,578,523 | 63,152,623 | 1.99% |
| 2024-01-03 | 24.04 | 24.17 | 23.70 | 24.17 | 14.13 | qfq | 2,040,274 | 48,738,211 | 0.54% |
| 2024-01-02 | 24.21 | 24.29 | 23.97 | 24.04 | 14.05 | qfq | 1,311,552 | 31,574,895 | -0.66% |
| 2023-12-29 | 24.00 | 24.22 | 23.90 | 24.20 | 14.14 | qfq | 2,234,987 | 53,926,462 | 0.41% |
| 2023-12-28 | 23.70 | 24.24 | 23.52 | 24.10 | 14.08 | qfq | 2,517,316 | 60,424,924 | 1.13% |
| 2023-12-27 | 23.93 | 24.10 | 23.71 | 23.83 | 13.93 | qfq | 1,398,330 | 33,328,630 | 0.55% |
| 2023-12-26 | 24.45 | 24.53 | 23.62 | 23.70 | 13.85 | qfq | 2,311,227 | 55,422,558 | -3.38% |
| 2023-12-25 | 24.30 | 24.78 | 24.26 | 24.53 | 14.34 | qfq | 1,509,537 | 36,995,366 | 0.04% |
| 2023-12-22 | 25.00 | 25.48 | 24.41 | 24.52 | 14.33 | qfq | 2,561,927 | 63,905,311 | -0.77% |
| 2023-12-21 | 24.94 | 25.12 | 24.39 | 24.71 | 14.44 | qfq | 1,774,748 | 43,904,869 | -0.92% |
| 2023-12-20 | 25.04 | 25.35 | 24.83 | 24.94 | 14.58 | qfq | 1,678,433 | 42,077,728 | -0.48% |
| 2023-12-19 | 25.14 | 25.44 | 24.90 | 25.06 | 14.65 | qfq | 1,024,788 | 25,709,004 | -0.52% |
| 2023-12-18 | 25.73 | 25.75 | 25.15 | 25.19 | 14.72 | qfq | 1,741,308 | 44,207,513 | -1.98% |
| 2023-12-15 | 25.71 | 25.85 | 25.42 | 25.70 | 15.02 | qfq | 1,267,225 | 32,535,389 | -0.04% |
| 2023-12-14 | 26.01 | 26.09 | 25.47 | 25.71 | 15.03 | qfq | 2,924,027 | 75,215,345 | -0.85% |
| 2023-12-13 | 26.26 | 26.45 | 25.81 | 25.93 | 15.15 | qfq | 2,299,565 | 59,951,657 | -1.22% |
| 2023-12-12 | 26.51 | 26.82 | 26.18 | 26.25 | 15.34 | qfq | 2,837,481 | 74,954,499 | -1.43% |
| 2023-12-11 | 26.39 | 26.88 | 26.16 | 26.63 | 15.56 | qfq | 3,481,967 | 92,567,865 | 2.46% |
| 2023-12-08 | 26.05 | 26.49 | 25.91 | 25.99 | 15.19 | qfq | 2,682,030 | 70,118,677 | -1.37% |
| 2023-12-07 | 26.30 | 27.05 | 25.67 | 26.35 | 15.40 | qfq | 4,508,992 | 118,252,029 | -1.38% |
| 2023-12-06 | 28.48 | 28.48 | 26.64 | 26.72 | 15.62 | qfq | 8,170,900 | 223,517,401 | 1.60% |
| 2023-12-05 | 26.46 | 26.46 | 26.04 | 26.30 | 15.37 | qfq | 2,224,513 | 58,405,592 | -0.64% |
| 2023-12-04 | 26.14 | 26.54 | 26.14 | 26.47 | 15.47 | qfq | 2,329,261 | 61,460,837 | 0.76% |
| 2023-12-01 | 26.77 | 26.77 | 25.99 | 26.27 | 15.35 | qfq | 3,060,197 | 80,370,585 | -1.98% |
| 2023-11-30 | 26.79 | 26.98 | 26.00 | 26.80 | 15.66 | qfq | 4,574,200 | 120,819,266 | -0.37% |
| 2023-11-29 | 27.08 | 27.15 | 26.50 | 26.90 | 15.72 | qfq | 3,801,677 | 102,010,941 | -0.55% |
| 2023-11-28 | 26.79 | 27.28 | 26.66 | 27.05 | 15.81 | qfq | 3,303,215 | 89,275,634 | 0.86% |
| 2023-11-27 | 26.66 | 26.95 | 26.36 | 26.82 | 15.67 | qfq | 2,943,350 | 78,470,815 | 0.37% |
| 2023-11-24 | 27.04 | 27.12 | 26.62 | 26.72 | 15.62 | qfq | 3,874,514 | 103,808,461 | -1.66% |
| 2023-11-23 | 26.63 | 27.60 | 26.63 | 27.17 | 15.88 | qfq | 4,801,288 | 130,906,839 | 1.42% |
| 2023-11-22 | 27.11 | 27.37 | 26.50 | 26.79 | 15.66 | qfq | 6,675,014 | 179,634,637 | -2.51% |
| 2023-11-21 | 27.56 | 27.92 | 26.95 | 27.48 | 16.06 | qfq | 9,355,427 | 255,546,975 | -1.12% |
| 2023-11-20 | 27.51 | 28.50 | 27.50 | 27.79 | 16.24 | qfq | 8,928,246 | 248,611,811 | 0.00% |
| 2023-11-17 | 27.00 | 28.34 | 26.88 | 27.79 | 16.24 | qfq | 9,860,502 | 273,474,469 | -0.07% |
| 2023-11-16 | 28.95 | 29.18 | 27.52 | 27.81 | 16.25 | qfq | 16,982,688 | 480,976,021 | 0.00% |
| 2023-11-15 | 26.77 | 28.80 | 26.38 | 27.81 | 16.25 | qfq | 16,692,306 | 461,665,782 | 3.88% |
| 2023-11-14 | 26.89 | 26.96 | 26.32 | 26.77 | 15.65 | qfq | 7,444,349 | 197,575,081 | -0.41% |
| 2023-11-13 | 26.09 | 26.93 | 25.92 | 26.88 | 15.71 | qfq | 10,045,901 | 267,470,885 | 2.91% |
| 2023-11-10 | 25.40 | 26.82 | 25.16 | 26.12 | 15.27 | qfq | 9,583,707 | 248,109,381 | 2.31% |
| 2023-11-09 | 25.40 | 25.80 | 25.15 | 25.53 | 14.92 | qfq | 6,188,270 | 157,268,274 | 0.12% |
| 2023-11-08 | 25.70 | 25.80 | 25.19 | 25.50 | 14.90 | qfq | 6,648,623 | 169,269,367 | -0.51% |
| 2023-11-07 | 25.15 | 26.07 | 25.00 | 25.63 | 14.98 | qfq | 9,568,062 | 245,510,443 | 1.50% |
| 2023-11-06 | 24.96 | 25.46 | 24.89 | 25.25 | 14.76 | qfq | 7,207,053 | 181,413,759 | 1.45% |
| 2023-11-03 | 24.72 | 25.05 | 24.68 | 24.89 | 14.55 | qfq | 4,815,824 | 119,847,320 | 1.01% |
| 2023-11-02 | 25.02 | 25.09 | 24.50 | 24.64 | 14.40 | qfq | 5,879,483 | 145,681,294 | -1.87% |
| 2023-11-01 | 24.88 | 25.37 | 24.69 | 25.11 | 14.68 | qfq | 8,292,281 | 207,624,202 | 0.68% |
| 2023-10-31 | 24.89 | 25.46 | 24.85 | 24.94 | 14.58 | qfq | 8,708,203 | 218,406,164 | -0.60% |
| 2023-10-30 | 25.63 | 25.63 | 24.72 | 25.09 | 14.66 | qfq | 14,615,924 | 365,989,216 | -2.11% |
| 2023-10-27 | 23.30 | 25.63 | 23.30 | 25.63 | 14.98 | qfq | 11,306,147 | 286,696,709 | 10.00% |
| 2023-10-26 | 23.62 | 23.62 | 22.80 | 23.30 | 13.62 | qfq | 5,917,512 | 136,776,171 | -1.48% |
| 2023-10-25 | 23.78 | 24.25 | 23.20 | 23.65 | 13.82 | qfq | 5,886,259 | 139,210,286 | -0.55% |
| 2023-10-24 | 23.50 | 24.20 | 22.90 | 23.78 | 13.90 | qfq | 6,678,540 | 157,729,447 | 0.89% |
| 2023-10-23 | 23.95 | 23.95 | 22.25 | 23.57 | 13.78 | qfq | 9,900,194 | 230,602,562 | -4.19% |
| 2023-10-20 | 25.65 | 26.30 | 24.40 | 24.60 | 14.38 | qfq | 11,951,488 | 302,243,460 | -3.91% |
| 2023-10-19 | 24.60 | 26.00 | 24.60 | 25.60 | 14.96 | qfq | 14,211,476 | 361,322,736 | 2.69% |
| 2023-10-18 | 23.94 | 25.35 | 23.57 | 24.93 | 14.57 | qfq | 9,771,714 | 240,793,962 | 3.57% |
| 2023-10-17 | 24.26 | 24.42 | 23.38 | 24.07 | 14.07 | qfq | 5,030,638 | 120,161,992 | -1.55% |
| 2023-10-16 | 23.80 | 25.25 | 23.71 | 24.45 | 14.29 | qfq | 7,210,397 | 177,504,222 | 2.99% |
| 2023-10-13 | 23.90 | 24.16 | 23.65 | 23.74 | 13.87 | qfq | 2,539,071 | 60,418,595 | -0.42% |
| 2023-10-12 | 24.15 | 24.34 | 23.66 | 23.84 | 13.93 | qfq | 3,252,352 | 77,602,384 | -1.24% |
| 2023-10-11 | 23.83 | 24.23 | 23.71 | 24.14 | 14.11 | qfq | 2,692,546 | 64,595,358 | 1.77% |
| 2023-10-10 | 24.43 | 24.47 | 23.68 | 23.72 | 13.86 | qfq | 3,654,578 | 87,369,869 | -2.35% |
| 2023-10-09 | 24.26 | 24.60 | 24.17 | 24.29 | 14.20 | qfq | 3,633,400 | 88,320,251 | 0.12% |
| 2023-09-28 | 24.09 | 24.33 | 23.75 | 24.26 | 14.18 | qfq | 4,195,837 | 101,437,693 | 1.68% |
| 2023-09-27 | 23.19 | 24.19 | 23.07 | 23.86 | 13.94 | qfq | 4,710,189 | 111,744,471 | 2.62% |
| 2023-09-26 | 23.53 | 23.66 | 23.15 | 23.25 | 13.56 | qfq | 2,632,029 | 61,374,000 | -1.77% |
| 2023-09-25 | 23.76 | 24.25 | 23.55 | 23.67 | 13.80 | qfq | 3,108,171 | 73,892,247 | -0.25% |
| 2023-09-22 | 23.00 | 23.82 | 23.00 | 23.73 | 13.84 | qfq | 3,886,212 | 91,636,737 | 1.85% |
| 2023-09-21 | 24.00 | 24.49 | 23.30 | 23.30 | 13.59 | qfq | 5,315,497 | 126,103,200 | -3.64% |
| 2023-09-20 | 24.34 | 24.80 | 23.90 | 24.18 | 14.10 | qfq | 6,027,890 | 146,279,317 | -1.87% |
| 2023-09-19 | 24.14 | 24.65 | 23.66 | 24.64 | 14.37 | qfq | 6,075,556 | 146,581,021 | 1.69% |
| 2023-09-18 | 23.51 | 24.56 | 23.49 | 24.23 | 14.13 | qfq | 5,471,935 | 132,624,746 | 2.67% |
| 2023-09-15 | 23.14 | 23.86 | 22.83 | 23.60 | 13.76 | qfq | 4,915,610 | 115,500,414 | 2.70% |
| 2023-09-14 | 24.09 | 24.09 | 22.90 | 22.98 | 13.40 | qfq | 4,838,568 | 112,989,283 | -3.69% |
| 2023-09-13 | 24.57 | 24.57 | 23.65 | 23.86 | 13.91 | qfq | 5,434,927 | 130,686,132 | -3.20% |
| 2023-09-12 | 25.16 | 25.36 | 24.64 | 24.65 | 14.38 | qfq | 6,423,475 | 159,799,028 | -0.60% |
| 2023-09-11 | 24.26 | 25.34 | 24.06 | 24.80 | 14.46 | qfq | 9,527,651 | 235,678,609 | 2.06% |
| 2023-09-08 | 23.30 | 25.45 | 23.23 | 24.30 | 14.17 | qfq | 9,721,907 | 237,157,477 | 3.89% |
| 2023-09-07 | 24.22 | 24.22 | 23.02 | 23.39 | 13.64 | qfq | 5,797,376 | 137,662,708 | -3.94% |
| 2023-09-06 | 24.28 | 24.45 | 24.05 | 24.35 | 14.20 | qfq | 4,961,375 | 120,357,029 | 0.08% |
| 2023-09-05 | 24.50 | 24.52 | 23.92 | 24.33 | 14.19 | qfq | 5,721,035 | 138,613,541 | -0.69% |
| 2023-09-04 | 24.00 | 24.56 | 24.00 | 24.50 | 14.29 | qfq | 6,062,633 | 147,423,855 | 0.95% |
| 2023-09-01 | 24.40 | 24.97 | 23.93 | 24.27 | 14.15 | qfq | 9,246,318 | 226,222,380 | -0.49% |
| 2023-08-31 | 24.25 | 24.63 | 23.90 | 24.39 | 14.22 | qfq | 8,263,200 | 201,015,924 | 0.58% |
| 2023-08-30 | 23.98 | 24.50 | 23.68 | 24.25 | 14.14 | qfq | 10,630,991 | 256,241,885 | 0.62% |
| 2023-08-29 | 22.28 | 24.21 | 22.20 | 24.10 | 14.05 | qfq | 14,159,682 | 332,652,759 | 7.73% |
| 2023-08-28 | 23.22 | 23.25 | 22.21 | 22.37 | 13.05 | qfq | 10,626,553 | 242,199,705 | 1.18% |
| 2023-08-25 | 23.53 | 23.60 | 22.06 | 22.11 | 12.89 | qfq | 12,016,010 | 271,677,306 | -7.49% |
| 2023-08-24 | 24.75 | 24.92 | 23.53 | 23.90 | 13.94 | qfq | 10,739,598 | 257,289,257 | -3.47% |
| 2023-08-23 | 26.20 | 26.56 | 24.66 | 24.76 | 14.44 | qfq | 13,999,220 | 356,458,480 | -7.78% |
| 2023-08-22 | 28.30 | 28.65 | 26.03 | 26.85 | 15.66 | qfq | 15,481,474 | 421,184,975 | -4.82% |
| 2023-08-21 | 29.00 | 29.27 | 27.42 | 28.21 | 16.45 | qfq | 16,216,313 | 459,510,016 | -6.00% |
| 2023-08-18 | 29.55 | 31.25 | 29.25 | 30.01 | 17.50 | qfq | 22,815,773 | 689,334,790 | 0.03% |
| 2023-08-17 | 29.50 | 30.29 | 29.12 | 30.00 | 17.50 | qfq | 22,786,567 | 680,146,696 | 1.49% |
| 2023-08-16 | 28.40 | 29.88 | 27.96 | 29.56 | 17.24 | qfq | 24,234,717 | 703,195,874 | 4.19% |
| 2023-08-15 | 28.50 | 28.89 | 27.60 | 28.37 | 16.54 | qfq | 13,950,083 | 393,395,040 | -1.22% |
| 2023-08-14 | 28.05 | 29.03 | 28.05 | 28.72 | 16.75 | qfq | 16,190,066 | 462,296,785 | 2.90% |
| 2023-08-11 | 28.13 | 28.73 | 27.89 | 27.91 | 16.28 | qfq | 16,008,167 | 451,664,728 | -3.36% |
| 2023-08-10 | 29.01 | 30.55 | 28.82 | 28.88 | 16.84 | qfq | 20,827,040 | 614,473,881 | -2.79% |
| 2023-08-09 | 29.00 | 29.90 | 28.27 | 29.71 | 17.33 | qfq | 24,596,860 | 711,452,419 | -1.39% |
| 2023-08-08 | 31.36 | 32.59 | 29.91 | 30.13 | 17.57 | qfq | 28,327,724 | 870,275,003 | -5.93% |
| 2023-08-07 | 34.85 | 35.98 | 31.98 | 32.03 | 18.68 | qfq | 32,406,530 | 1,100,620,738 | -2.94% |
| 2023-08-04 | 30.38 | 34.88 | 30.34 | 33.00 | 19.24 | qfq | 35,586,940 | 1,174,582,477 | 5.53% |
| 2023-08-03 | 34.02 | 34.80 | 30.98 | 31.27 | 18.24 | qfq | 34,784,540 | 1,147,759,576 | -12.75% |
| 2023-08-02 | 32.33 | 37.54 | 32.03 | 35.84 | 20.90 | qfq | 45,489,799 | 1,594,038,120 | 1.33% |