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
弘元绿能603185.SH
最近收盘价13.202026-07-17
最近交易日2026-07-17
成交量（股）14,546,262
成交额（元）195,475,942
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-17 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-09 | 2024-07-15 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-28 | 2023-10-12 | cash_dividend | 0.55 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 13.73 | 14.00 | 13.00 | 13.20 | 13.20 | qfq | 14,546,262 | 195,475,942 | -4.69% |
| 2026-07-16 | 13.81 | 14.18 | 13.65 | 13.85 | 13.85 | qfq | 10,085,151 | 140,254,209 | -0.93% |
| 2026-07-15 | 13.60 | 14.43 | 13.59 | 13.98 | 13.98 | qfq | 14,501,229 | 204,633,715 | 1.08% |
| 2026-07-14 | 13.93 | 13.98 | 13.45 | 13.83 | 13.83 | qfq | 11,334,790 | 155,278,046 | -0.65% |
| 2026-07-13 | 14.77 | 14.89 | 13.92 | 13.92 | 13.92 | qfq | 13,859,134 | 198,982,571 | -5.95% |
| 2026-07-10 | 14.33 | 15.34 | 14.33 | 14.80 | 14.80 | qfq | 20,491,116 | 308,373,803 | 1.72% |
| 2026-07-09 | 14.28 | 14.66 | 13.76 | 14.55 | 14.55 | qfq | 15,605,087 | 222,232,698 | 1.89% |
| 2026-07-08 | 14.80 | 14.88 | 14.28 | 14.28 | 14.28 | qfq | 12,079,519 | 175,022,905 | -3.64% |
| 2026-07-07 | 15.22 | 15.33 | 14.76 | 14.82 | 14.82 | qfq | 12,852,827 | 193,110,577 | -1.92% |
| 2026-07-06 | 15.51 | 16.01 | 15.08 | 15.11 | 15.11 | qfq | 16,178,020 | 250,673,666 | -2.95% |
| 2026-07-03 | 16.00 | 16.23 | 15.57 | 15.57 | 15.57 | qfq | 15,228,265 | 240,197,220 | -3.41% |
| 2026-07-02 | 16.60 | 16.77 | 16.10 | 16.12 | 16.12 | qfq | 13,967,576 | 229,112,669 | -3.47% |
| 2026-07-01 | 16.70 | 17.32 | 16.26 | 16.70 | 16.70 | qfq | 14,278,701 | 238,978,757 | 0.06% |
| 2026-06-30 | 15.91 | 16.98 | 15.90 | 16.69 | 16.69 | qfq | 16,803,964 | 277,283,813 | 4.18% |
| 2026-06-29 | 15.80 | 16.15 | 15.58 | 16.02 | 16.02 | qfq | 13,860,970 | 220,423,738 | 0.75% |
| 2026-06-26 | 16.54 | 17.05 | 15.90 | 15.90 | 15.90 | qfq | 18,104,387 | 296,565,628 | -3.58% |
| 2026-06-25 | 16.65 | 16.94 | 16.35 | 16.49 | 16.49 | qfq | 12,575,098 | 208,087,210 | -1.61% |
| 2026-06-24 | 16.24 | 17.13 | 15.89 | 16.76 | 16.76 | qfq | 21,275,286 | 350,938,559 | 3.14% |
| 2026-06-23 | 17.16 | 17.18 | 16.23 | 16.25 | 16.25 | qfq | 17,512,854 | 290,851,442 | -6.34% |
| 2026-06-22 | 16.99 | 17.45 | 16.75 | 17.35 | 17.35 | qfq | 14,761,781 | 252,179,931 | 1.58% |
| 2026-06-18 | 17.59 | 17.79 | 17.06 | 17.08 | 17.08 | qfq | 16,401,341 | 285,518,541 | -2.95% |
| 2026-06-17 | 18.12 | 18.34 | 17.55 | 17.60 | 17.60 | qfq | 15,728,023 | 280,072,716 | -4.61% |
| 2026-06-16 | 18.41 | 18.58 | 18.18 | 18.45 | 18.30 | qfq | 12,563,223 | 230,860,093 | 0.00% |
| 2026-06-15 | 17.40 | 18.60 | 17.16 | 18.45 | 18.30 | qfq | 23,286,853 | 418,197,400 | 5.01% |
| 2026-06-12 | 17.66 | 17.97 | 17.35 | 17.57 | 17.43 | qfq | 18,606,797 | 327,929,570 | -1.46% |
| 2026-06-11 | 17.20 | 17.89 | 16.85 | 17.83 | 17.69 | qfq | 32,775,907 | 569,253,157 | 4.51% |
| 2026-06-10 | 16.51 | 17.40 | 16.05 | 17.06 | 16.92 | qfq | 17,891,641 | 298,315,793 | 1.61% |
| 2026-06-09 | 16.60 | 16.85 | 16.21 | 16.79 | 16.65 | qfq | 11,112,140 | 184,605,406 | 2.00% |
| 2026-06-08 | 17.08 | 17.32 | 16.29 | 16.46 | 16.33 | qfq | 14,814,533 | 248,263,157 | -5.84% |
| 2026-06-05 | 17.60 | 17.83 | 17.21 | 17.48 | 17.34 | qfq | 10,680,927 | 187,180,245 | -1.58% |
| 2026-06-04 | 17.52 | 17.96 | 17.27 | 17.76 | 17.62 | qfq | 12,838,080 | 226,947,351 | 0.57% |
| 2026-06-03 | 17.64 | 18.10 | 17.44 | 17.66 | 17.52 | qfq | 12,902,389 | 229,835,957 | 0.28% |
| 2026-06-02 | 18.08 | 18.13 | 17.26 | 17.61 | 17.47 | qfq | 14,178,491 | 249,760,208 | -2.60% |
| 2026-06-01 | 18.38 | 18.71 | 18.02 | 18.08 | 17.93 | qfq | 12,430,007 | 228,145,558 | -2.16% |
| 2026-05-29 | 19.50 | 19.50 | 18.35 | 18.48 | 18.33 | qfq | 16,127,655 | 302,468,230 | -5.38% |
| 2026-05-28 | 19.08 | 19.60 | 18.80 | 19.53 | 19.37 | qfq | 13,394,728 | 256,420,663 | 2.14% |
| 2026-05-27 | 19.47 | 20.32 | 18.98 | 19.12 | 18.96 | qfq | 14,886,999 | 290,855,936 | -1.85% |
| 2026-05-26 | 19.80 | 19.95 | 19.17 | 19.48 | 19.32 | qfq | 16,662,539 | 324,240,473 | -2.79% |
| 2026-05-25 | 20.36 | 20.65 | 19.75 | 20.04 | 19.88 | qfq | 19,199,314 | 385,504,686 | -3.19% |
| 2026-05-22 | 20.52 | 20.92 | 20.41 | 20.70 | 20.53 | qfq | 18,626,131 | 385,511,979 | 0.88% |
| 2026-05-21 | 21.89 | 22.08 | 20.51 | 20.52 | 20.35 | qfq | 22,799,714 | 485,319,943 | -6.00% |
| 2026-05-20 | 21.80 | 22.08 | 21.51 | 21.83 | 21.65 | qfq | 15,435,329 | 336,715,263 | -0.77% |
| 2026-05-19 | 22.16 | 22.50 | 21.62 | 22.00 | 21.82 | qfq | 17,593,494 | 385,479,618 | -0.36% |
| 2026-05-18 | 21.06 | 22.61 | 20.83 | 22.08 | 21.90 | qfq | 33,040,451 | 723,146,999 | 1.94% |
| 2026-05-15 | 22.30 | 22.58 | 21.02 | 21.66 | 21.48 | qfq | 46,385,591 | 1,005,675,263 | -4.87% |
| 2026-05-14 | 22.29 | 24.50 | 22.12 | 22.77 | 22.58 | qfq | 53,356,759 | 1,235,134,327 | 2.25% |
| 2026-05-13 | 21.60 | 22.70 | 21.40 | 22.27 | 22.09 | qfq | 24,063,772 | 531,736,801 | 2.30% |
| 2026-05-12 | 21.98 | 22.19 | 21.33 | 21.77 | 21.59 | qfq | 21,448,432 | 465,759,596 | -0.41% |
| 2026-05-11 | 21.73 | 22.45 | 21.72 | 21.86 | 21.68 | qfq | 22,910,863 | 506,716,541 | 0.74% |
| 2026-05-08 | 21.85 | 21.91 | 21.08 | 21.70 | 21.52 | qfq | 29,270,630 | 628,160,992 | -0.96% |
| 2026-05-07 | 22.08 | 22.90 | 21.87 | 21.91 | 21.73 | qfq | 29,204,960 | 652,317,024 | -0.41% |
| 2026-05-06 | 21.86 | 22.35 | 21.18 | 22.00 | 21.82 | qfq | 26,805,377 | 581,196,765 | 1.34% |
| 2026-04-30 | 21.75 | 22.19 | 21.62 | 21.71 | 21.53 | qfq | 13,412,162 | 293,097,404 | -1.27% |
| 2026-04-29 | 21.99 | 22.25 | 20.63 | 21.99 | 21.81 | qfq | 29,723,667 | 641,457,308 | -3.81% |
| 2026-04-28 | 23.82 | 23.90 | 22.72 | 22.86 | 22.67 | qfq | 18,249,127 | 423,881,037 | -4.87% |
| 2026-04-27 | 24.35 | 24.35 | 23.47 | 24.03 | 23.83 | qfq | 11,084,221 | 265,477,380 | -1.15% |
| 2026-04-24 | 24.30 | 24.73 | 24.16 | 24.31 | 24.11 | qfq | 11,527,685 | 281,477,021 | -0.90% |
| 2026-04-23 | 25.14 | 25.23 | 24.30 | 24.53 | 24.33 | qfq | 13,710,965 | 337,932,571 | -1.76% |
| 2026-04-22 | 24.73 | 25.17 | 24.50 | 24.97 | 24.77 | qfq | 10,248,328 | 255,317,091 | 0.32% |
| 2026-04-21 | 25.30 | 25.47 | 24.74 | 24.89 | 24.69 | qfq | 12,646,649 | 316,895,605 | -0.84% |
| 2026-04-20 | 24.60 | 25.54 | 24.32 | 25.10 | 24.90 | qfq | 19,401,844 | 484,825,798 | 1.62% |
| 2026-04-17 | 24.60 | 25.05 | 24.26 | 24.70 | 24.50 | qfq | 13,563,940 | 333,496,065 | -0.44% |
| 2026-04-16 | 24.20 | 25.58 | 24.20 | 24.81 | 24.61 | qfq | 21,779,134 | 544,110,595 | 2.73% |
| 2026-04-15 | 24.48 | 24.61 | 24.05 | 24.15 | 23.95 | qfq | 12,322,821 | 299,917,360 | -1.39% |
| 2026-04-14 | 24.95 | 25.00 | 24.22 | 24.49 | 24.29 | qfq | 18,358,525 | 449,525,121 | -1.84% |
| 2026-04-13 | 23.22 | 25.42 | 23.16 | 24.95 | 24.75 | qfq | 33,901,726 | 833,441,655 | 6.72% |
| 2026-04-10 | 23.00 | 23.55 | 23.00 | 23.38 | 23.19 | qfq | 12,036,251 | 281,044,928 | 2.10% |
| 2026-04-09 | 23.00 | 23.11 | 22.67 | 22.90 | 22.71 | qfq | 9,405,500 | 215,500,055 | -1.42% |
| 2026-04-08 | 22.78 | 23.29 | 22.51 | 23.23 | 23.04 | qfq | 15,826,212 | 363,582,595 | 4.26% |
| 2026-04-07 | 22.00 | 23.08 | 21.83 | 22.28 | 22.10 | qfq | 17,351,663 | 390,526,862 | 2.39% |
| 2026-04-03 | 22.45 | 22.62 | 21.64 | 21.76 | 21.58 | qfq | 10,934,737 | 239,857,208 | -3.07% |
| 2026-04-02 | 23.25 | 23.35 | 22.32 | 22.45 | 22.27 | qfq | 14,787,469 | 336,829,626 | -4.14% |
| 2026-04-01 | 23.34 | 23.89 | 22.91 | 23.42 | 23.23 | qfq | 16,294,559 | 380,908,581 | 2.23% |
| 2026-03-31 | 23.58 | 24.02 | 22.89 | 22.91 | 22.72 | qfq | 20,332,992 | 474,178,643 | -3.62% |
| 2026-03-30 | 24.16 | 24.43 | 23.06 | 23.77 | 23.58 | qfq | 20,368,469 | 480,741,303 | -2.22% |
| 2026-03-27 | 23.22 | 24.67 | 23.19 | 24.31 | 24.11 | qfq | 23,916,251 | 576,347,854 | 3.10% |
| 2026-03-26 | 24.38 | 24.78 | 23.50 | 23.58 | 23.39 | qfq | 22,558,577 | 539,774,971 | -3.08% |
| 2026-03-25 | 24.47 | 24.97 | 24.18 | 24.33 | 24.13 | qfq | 20,617,597 | 505,575,359 | -0.61% |
| 2026-03-24 | 25.00 | 25.15 | 23.06 | 24.48 | 24.28 | qfq | 28,586,484 | 685,685,818 | -0.24% |
| 2026-03-23 | 25.40 | 26.06 | 24.30 | 24.54 | 24.34 | qfq | 30,843,699 | 776,730,474 | -3.76% |
| 2026-03-20 | 24.48 | 26.55 | 24.34 | 25.50 | 25.29 | qfq | 39,842,154 | 1,016,125,998 | 4.38% |
| 2026-03-19 | 24.16 | 24.92 | 24.11 | 24.43 | 24.23 | qfq | 15,097,036 | 370,191,094 | -0.20% |
| 2026-03-18 | 24.75 | 25.11 | 24.20 | 24.48 | 24.28 | qfq | 11,118,596 | 272,930,495 | -1.05% |
| 2026-03-17 | 25.20 | 25.82 | 24.72 | 24.74 | 24.54 | qfq | 16,500,286 | 416,842,905 | -1.98% |
| 2026-03-16 | 25.65 | 25.72 | 25.06 | 25.24 | 25.03 | qfq | 14,281,004 | 360,909,208 | -0.39% |
| 2026-03-13 | 25.48 | 26.09 | 25.20 | 25.34 | 25.13 | qfq | 21,762,924 | 559,286,367 | -1.55% |
| 2026-03-12 | 25.50 | 25.82 | 24.76 | 25.74 | 25.53 | qfq | 26,849,643 | 678,770,545 | 0.35% |
| 2026-03-11 | 24.68 | 26.30 | 24.68 | 25.65 | 25.44 | qfq | 35,485,734 | 908,573,529 | 3.85% |
| 2026-03-10 | 24.24 | 25.48 | 23.90 | 24.70 | 24.50 | qfq | 23,460,108 | 576,158,615 | 2.62% |
| 2026-03-09 | 23.21 | 24.26 | 23.19 | 24.07 | 23.87 | qfq | 16,740,839 | 396,258,663 | 1.13% |
| 2026-03-06 | 24.00 | 24.05 | 23.55 | 23.80 | 23.61 | qfq | 11,429,400 | 272,305,148 | -1.12% |
| 2026-03-05 | 23.84 | 24.33 | 23.84 | 24.07 | 23.87 | qfq | 12,343,084 | 296,963,240 | 2.82% |
| 2026-03-04 | 23.32 | 23.94 | 23.27 | 23.41 | 23.22 | qfq | 12,346,363 | 290,305,518 | -1.60% |
| 2026-03-03 | 24.48 | 25.25 | 23.72 | 23.79 | 23.60 | qfq | 19,749,348 | 482,277,561 | -2.70% |
| 2026-03-02 | 24.95 | 25.44 | 24.24 | 24.45 | 24.25 | qfq | 21,252,629 | 523,949,037 | -3.74% |
| 2026-02-27 | 25.35 | 25.75 | 25.26 | 25.40 | 25.19 | qfq | 10,986,953 | 280,117,678 | 0.00% |
| 2026-02-26 | 26.02 | 26.02 | 25.33 | 25.40 | 25.19 | qfq | 14,127,360 | 359,425,519 | -2.35% |
| 2026-02-25 | 25.98 | 26.17 | 25.73 | 26.01 | 25.80 | qfq | 12,802,777 | 332,138,405 | 0.12% |
| 2026-02-24 | 26.15 | 26.49 | 25.89 | 25.98 | 25.77 | qfq | 12,542,068 | 327,174,128 | -0.46% |
| 2026-02-13 | 26.55 | 26.63 | 26.06 | 26.10 | 25.89 | qfq | 12,605,059 | 331,709,945 | -1.99% |
| 2026-02-12 | 26.61 | 26.99 | 26.46 | 26.63 | 26.41 | qfq | 11,324,650 | 302,446,011 | -0.34% |
| 2026-02-11 | 26.80 | 27.30 | 26.68 | 26.72 | 26.50 | qfq | 13,738,067 | 369,781,578 | -0.41% |
| 2026-02-10 | 27.15 | 27.55 | 26.82 | 26.83 | 26.61 | qfq | 19,694,187 | 532,731,203 | -2.26% |
| 2026-02-09 | 27.64 | 28.40 | 27.41 | 27.45 | 27.23 | qfq | 24,232,400 | 675,070,790 | 1.07% |
| 2026-02-06 | 26.18 | 27.77 | 26.00 | 27.16 | 26.94 | qfq | 31,212,620 | 841,221,366 | 1.95% |
| 2026-02-05 | 28.50 | 28.52 | 26.24 | 26.64 | 26.42 | qfq | 47,601,629 | 1,281,319,799 | -8.33% |
| 2026-02-04 | 27.70 | 29.14 | 27.65 | 29.06 | 28.82 | qfq | 35,111,291 | 1,000,539,358 | 3.56% |
| 2026-02-03 | 27.02 | 28.32 | 27.02 | 28.06 | 27.83 | qfq | 27,187,613 | 758,385,578 | 4.51% |
| 2026-02-02 | 27.74 | 28.19 | 26.84 | 26.85 | 26.63 | qfq | 18,839,220 | 515,504,903 | -3.42% |
| 2026-01-30 | 27.75 | 28.48 | 26.00 | 27.80 | 27.57 | qfq | 35,706,149 | 968,527,942 | -1.80% |
| 2026-01-29 | 28.75 | 29.79 | 28.20 | 28.31 | 28.08 | qfq | 32,579,190 | 946,813,237 | -2.91% |
| 2026-01-28 | 29.40 | 29.91 | 28.53 | 29.16 | 28.92 | qfq | 35,092,967 | 1,021,615,414 | -1.15% |
| 2026-01-27 | 27.77 | 29.99 | 26.44 | 29.50 | 29.26 | qfq | 52,149,892 | 1,475,737,706 | 4.42% |
| 2026-01-26 | 29.20 | 29.55 | 27.88 | 28.25 | 28.02 | qfq | 45,321,927 | 1,302,678,006 | -1.15% |
| 2026-01-23 | 26.21 | 28.80 | 26.21 | 28.58 | 28.35 | qfq | 52,079,635 | 1,455,470,066 | 8.67% |
| 2026-01-22 | 26.11 | 27.10 | 25.52 | 26.30 | 26.09 | qfq | 28,888,921 | 758,428,338 | 1.31% |
| 2026-01-21 | 26.79 | 26.95 | 25.73 | 25.96 | 25.75 | qfq | 34,484,275 | 904,107,652 | -5.94% |
| 2026-01-20 | 29.15 | 29.55 | 27.46 | 27.60 | 27.38 | qfq | 28,003,829 | 788,506,302 | -6.25% |
| 2026-01-19 | 28.74 | 29.60 | 28.70 | 29.44 | 29.20 | qfq | 24,826,151 | 725,320,794 | 0.93% |
| 2026-01-16 | 27.55 | 29.75 | 27.44 | 29.17 | 28.93 | qfq | 43,302,981 | 1,237,730,518 | 6.65% |
| 2026-01-15 | 26.92 | 27.60 | 26.92 | 27.35 | 27.13 | qfq | 14,339,553 | 391,413,514 | 0.48% |
| 2026-01-14 | 27.16 | 27.77 | 26.88 | 27.22 | 27.00 | qfq | 26,716,547 | 731,546,570 | 0.26% |
| 2026-01-13 | 27.81 | 28.22 | 26.81 | 27.15 | 26.93 | qfq | 39,765,727 | 1,088,055,029 | -3.93% |
| 2026-01-12 | 27.76 | 28.84 | 27.67 | 28.26 | 28.03 | qfq | 46,731,616 | 1,313,149,330 | -1.50% |
| 2026-01-09 | 31.20 | 31.37 | 28.44 | 28.69 | 28.46 | qfq | 67,334,193 | 1,972,927,842 | -9.21% |
| 2026-01-08 | 31.43 | 32.01 | 31.12 | 31.60 | 31.34 | qfq | 18,452,482 | 583,025,869 | -0.41% |
| 2026-01-07 | 31.65 | 32.00 | 31.29 | 31.73 | 31.47 | qfq | 16,043,107 | 507,436,103 | -0.28% |
| 2026-01-06 | 31.63 | 32.24 | 31.21 | 31.82 | 31.56 | qfq | 22,901,010 | 724,902,103 | 0.89% |
| 2026-01-05 | 30.53 | 32.16 | 30.38 | 31.54 | 31.28 | qfq | 24,719,085 | 778,652,920 | 3.41% |
| 2025-12-31 | 31.00 | 31.50 | 30.41 | 30.50 | 30.25 | qfq | 15,091,849 | 464,508,877 | -1.61% |
| 2025-12-30 | 30.56 | 32.30 | 30.41 | 31.00 | 30.75 | qfq | 20,935,016 | 651,715,859 | 0.16% |
| 2025-12-29 | 31.85 | 32.25 | 30.79 | 30.95 | 30.70 | qfq | 23,801,023 | 744,726,268 | -2.61% |
| 2025-12-26 | 32.88 | 33.48 | 31.71 | 31.78 | 31.52 | qfq | 35,014,843 | 1,131,499,270 | 1.53% |
| 2025-12-25 | 30.14 | 31.62 | 30.14 | 31.30 | 31.05 | qfq | 24,667,048 | 767,061,317 | 2.69% |
| 2025-12-24 | 29.20 | 30.53 | 28.95 | 30.48 | 30.23 | qfq | 24,313,096 | 727,117,827 | 3.32% |
| 2025-12-23 | 29.20 | 30.00 | 29.10 | 29.50 | 29.26 | qfq | 17,108,387 | 506,606,077 | 1.17% |
| 2025-12-22 | 28.59 | 29.68 | 28.52 | 29.16 | 28.92 | qfq | 16,344,396 | 475,865,274 | 1.85% |
| 2025-12-19 | 28.70 | 29.54 | 28.57 | 28.63 | 28.40 | qfq | 14,146,686 | 409,017,955 | -0.03% |
| 2025-12-18 | 29.26 | 29.40 | 28.55 | 28.64 | 28.41 | qfq | 13,729,101 | 396,821,852 | -2.85% |
| 2025-12-17 | 28.63 | 29.60 | 28.58 | 29.48 | 29.24 | qfq | 16,692,923 | 487,987,907 | 3.04% |
| 2025-12-16 | 29.90 | 30.10 | 28.30 | 28.61 | 28.38 | qfq | 18,905,274 | 547,261,743 | -4.15% |
| 2025-12-15 | 29.21 | 31.02 | 29.15 | 29.85 | 29.61 | qfq | 30,658,000 | 924,418,710 | 1.74% |
| 2025-12-12 | 29.19 | 29.67 | 28.80 | 29.34 | 29.10 | qfq | 18,013,656 | 527,425,438 | 0.14% |
| 2025-12-11 | 30.05 | 30.33 | 29.25 | 29.30 | 29.06 | qfq | 25,991,392 | 773,182,975 | -2.46% |
| 2025-12-10 | 31.19 | 31.67 | 28.26 | 30.04 | 29.80 | qfq | 55,861,107 | 1,643,016,020 | -4.33% |
| 2025-12-09 | 30.30 | 31.40 | 29.92 | 31.40 | 31.14 | qfq | 30,494,552 | 937,085,581 | 2.75% |
| 2025-12-08 | 29.56 | 30.74 | 29.40 | 30.56 | 30.31 | qfq | 23,352,696 | 703,590,193 | 2.38% |
| 2025-12-05 | 30.51 | 30.70 | 29.55 | 29.85 | 29.61 | qfq | 18,011,693 | 540,560,678 | -1.45% |
| 2025-12-04 | 30.56 | 31.20 | 30.14 | 30.29 | 30.04 | qfq | 14,062,282 | 428,043,791 | -1.97% |
| 2025-12-03 | 31.50 | 31.90 | 30.67 | 30.90 | 30.65 | qfq | 17,052,062 | 530,645,440 | -2.31% |
| 2025-12-02 | 32.00 | 32.29 | 31.21 | 31.63 | 31.37 | qfq | 24,731,353 | 784,487,413 | -1.86% |
| 2025-12-01 | 31.03 | 33.10 | 31.03 | 32.23 | 31.97 | qfq | 43,772,916 | 1,413,248,509 | 5.92% |
| 2025-11-28 | 29.00 | 31.00 | 28.79 | 30.43 | 30.18 | qfq | 35,102,719 | 1,062,410,153 | 3.96% |
| 2025-11-27 | 29.88 | 30.28 | 29.21 | 29.27 | 29.03 | qfq | 21,776,395 | 648,900,261 | -1.35% |
| 2025-11-26 | 30.05 | 31.09 | 29.60 | 29.67 | 29.43 | qfq | 24,833,542 | 747,917,900 | -1.13% |
| 2025-11-25 | 30.18 | 30.96 | 29.91 | 30.01 | 29.77 | qfq | 24,301,679 | 734,849,316 | 0.03% |
| 2025-11-24 | 29.90 | 30.28 | 29.19 | 30.00 | 29.76 | qfq | 28,901,967 | 859,726,202 | 1.01% |
| 2025-11-21 | 30.96 | 31.70 | 29.64 | 29.70 | 29.46 | qfq | 29,655,429 | 903,301,197 | -6.90% |
| 2025-11-20 | 33.18 | 33.26 | 31.75 | 31.90 | 31.64 | qfq | 31,633,783 | 1,020,735,039 | -3.92% |
| 2025-11-19 | 33.70 | 34.23 | 32.53 | 33.20 | 32.93 | qfq | 45,020,271 | 1,491,372,151 | -1.48% |
| 2025-11-18 | 35.56 | 36.41 | 33.48 | 33.70 | 33.43 | qfq | 53,252,007 | 1,833,885,535 | -5.07% |
| 2025-11-17 | 37.75 | 37.78 | 34.00 | 35.50 | 35.21 | qfq | 74,436,154 | 2,650,274,492 | -5.33% |
| 2025-11-14 | 34.69 | 38.49 | 34.51 | 37.50 | 37.20 | qfq | 91,005,353 | 3,425,250,732 | 7.17% |
| 2025-11-13 | 33.60 | 36.68 | 32.83 | 34.99 | 34.71 | qfq | 71,821,507 | 2,500,932,622 | 4.48% |
| 2025-11-12 | 35.88 | 36.11 | 32.60 | 33.49 | 33.22 | qfq | 78,711,650 | 2,650,258,946 | -7.54% |
| 2025-11-11 | 35.57 | 38.31 | 34.85 | 36.22 | 35.93 | qfq | 92,431,410 | 3,371,698,590 | 1.20% |
| 2025-11-10 | 34.35 | 35.79 | 34.00 | 35.79 | 35.50 | qfq | 63,594,707 | 2,247,815,710 | 9.99% |
| 2025-11-07 | 29.64 | 32.54 | 29.62 | 32.54 | 32.28 | qfq | 48,019,938 | 1,500,413,267 | 10.01% |
| 2025-11-06 | 30.17 | 30.38 | 29.30 | 29.58 | 29.34 | qfq | 37,851,345 | 1,123,489,177 | -1.47% |
| 2025-11-05 | 29.27 | 30.65 | 28.82 | 30.02 | 29.78 | qfq | 51,712,315 | 1,546,630,826 | 0.84% |
| 2025-11-04 | 32.60 | 32.78 | 29.35 | 29.77 | 29.53 | qfq | 89,360,567 | 2,733,579,963 | -7.26% |
| 2025-11-03 | 30.73 | 32.43 | 30.33 | 32.10 | 31.84 | qfq | 109,882,025 | 3,481,180,576 | 8.89% |
| 2025-10-31 | 29.48 | 29.48 | 29.48 | 29.48 | 29.24 | qfq | 15,821,998 | 466,432,501 | 10.00% |
| 2025-10-30 | 26.33 | 27.24 | 25.98 | 26.80 | 26.58 | qfq | 46,364,032 | 1,237,491,235 | 1.82% |
| 2025-10-29 | 24.16 | 26.32 | 23.80 | 26.32 | 26.11 | qfq | 44,428,538 | 1,137,694,701 | 9.99% |
| 2025-10-28 | 23.80 | 24.98 | 23.46 | 23.93 | 23.74 | qfq | 33,076,919 | 802,550,678 | 4.27% |
| 2025-10-27 | 21.93 | 23.15 | 21.93 | 22.95 | 22.76 | qfq | 20,884,265 | 471,991,905 | 5.23% |
| 2025-10-24 | 21.73 | 22.26 | 21.60 | 21.81 | 21.63 | qfq | 8,542,355 | 186,938,597 | 0.51% |
| 2025-10-23 | 21.75 | 21.89 | 21.00 | 21.70 | 21.52 | qfq | 11,763,407 | 250,850,437 | -0.91% |
| 2025-10-22 | 22.12 | 22.60 | 21.82 | 21.90 | 21.72 | qfq | 10,246,131 | 227,557,405 | -0.99% |
| 2025-10-21 | 21.72 | 22.55 | 21.68 | 22.12 | 21.94 | qfq | 7,772,924 | 171,992,739 | 1.84% |
| 2025-10-20 | 22.31 | 22.38 | 21.48 | 21.72 | 21.54 | qfq | 8,199,286 | 178,963,875 | -0.87% |
| 2025-10-17 | 22.64 | 23.00 | 21.90 | 21.91 | 21.73 | qfq | 12,418,699 | 278,685,202 | -3.27% |
| 2025-10-16 | 22.85 | 23.16 | 22.50 | 22.65 | 22.47 | qfq | 11,865,686 | 270,130,991 | -1.65% |
| 2025-10-15 | 22.34 | 23.40 | 22.14 | 23.03 | 22.84 | qfq | 23,395,247 | 535,322,776 | 2.22% |
| 2025-10-14 | 21.52 | 23.55 | 21.52 | 22.53 | 22.35 | qfq | 29,409,617 | 675,195,174 | 5.23% |
| 2025-10-13 | 20.99 | 21.48 | 20.83 | 21.41 | 21.24 | qfq | 9,562,052 | 202,791,662 | -2.73% |
| 2025-10-10 | 22.62 | 23.15 | 21.95 | 22.01 | 21.83 | qfq | 14,127,255 | 317,770,169 | -2.26% |
| 2025-10-09 | 22.00 | 22.89 | 21.69 | 22.52 | 22.34 | qfq | 17,991,605 | 401,886,004 | 2.83% |
| 2025-09-30 | 21.26 | 21.99 | 21.16 | 21.90 | 21.72 | qfq | 12,855,477 | 279,352,914 | 3.06% |
| 2025-09-29 | 21.21 | 21.67 | 20.72 | 21.25 | 21.08 | qfq | 12,375,854 | 263,373,091 | -0.23% |
| 2025-09-26 | 21.50 | 22.15 | 21.30 | 21.30 | 21.13 | qfq | 13,682,884 | 296,504,420 | -2.29% |
| 2025-09-25 | 21.16 | 22.66 | 21.11 | 21.80 | 21.62 | qfq | 28,476,602 | 628,320,048 | 1.25% |
| 2025-09-24 | 20.86 | 21.56 | 20.68 | 21.53 | 21.35 | qfq | 15,290,413 | 323,548,340 | 3.26% |
| 2025-09-23 | 21.34 | 21.58 | 20.36 | 20.85 | 20.68 | qfq | 14,408,373 | 300,580,896 | -2.57% |
| 2025-09-22 | 21.67 | 21.84 | 21.22 | 21.40 | 21.23 | qfq | 11,195,203 | 239,959,550 | -1.47% |
| 2025-09-19 | 21.95 | 22.27 | 21.59 | 21.72 | 21.54 | qfq | 10,716,268 | 234,532,831 | -0.87% |
| 2025-09-18 | 22.79 | 22.79 | 21.66 | 21.91 | 21.73 | qfq | 20,453,514 | 455,857,284 | -3.82% |
| 2025-09-17 | 22.77 | 23.28 | 22.51 | 22.78 | 22.59 | qfq | 19,149,729 | 437,848,584 | 0.04% |
| 2025-09-16 | 22.89 | 23.38 | 22.43 | 22.77 | 22.58 | qfq | 16,688,125 | 377,929,086 | -0.57% |
| 2025-09-15 | 23.37 | 23.78 | 22.57 | 22.90 | 22.71 | qfq | 24,550,399 | 563,539,473 | -1.59% |
| 2025-09-12 | 24.16 | 24.30 | 22.90 | 23.27 | 23.08 | qfq | 26,057,792 | 610,608,678 | -3.68% |
| 2025-09-11 | 24.10 | 24.39 | 23.80 | 24.16 | 23.96 | qfq | 16,212,295 | 391,491,478 | -0.54% |
| 2025-09-10 | 24.05 | 24.68 | 23.70 | 24.29 | 24.09 | qfq | 21,715,219 | 523,140,785 | -0.74% |
| 2025-09-09 | 24.86 | 25.47 | 24.40 | 24.47 | 24.27 | qfq | 26,187,883 | 648,890,396 | -2.97% |
| 2025-09-08 | 23.30 | 25.60 | 23.23 | 25.22 | 25.01 | qfq | 44,502,721 | 1,084,551,234 | 6.82% |
| 2025-09-05 | 22.57 | 23.96 | 22.31 | 23.61 | 23.42 | qfq | 38,337,368 | 890,321,870 | 6.59% |
| 2025-09-04 | 21.95 | 23.28 | 21.78 | 22.15 | 21.97 | qfq | 39,169,882 | 888,146,149 | 0.23% |
| 2025-09-03 | 20.74 | 22.78 | 20.60 | 22.10 | 21.92 | qfq | 49,339,908 | 1,078,582,363 | 5.79% |
| 2025-09-02 | 20.84 | 21.08 | 20.44 | 20.89 | 20.72 | qfq | 24,087,340 | 499,351,388 | -1.09% |
| 2025-09-01 | 19.86 | 21.55 | 19.53 | 21.12 | 20.95 | qfq | 25,980,747 | 529,252,640 | 6.34% |
| 2025-08-29 | 19.51 | 20.35 | 19.23 | 19.86 | 19.70 | qfq | 19,524,562 | 386,274,120 | 1.95% |
| 2025-08-28 | 19.60 | 20.20 | 18.96 | 19.48 | 19.32 | qfq | 22,904,704 | 445,824,339 | -0.61% |
| 2025-08-27 | 20.27 | 20.59 | 19.60 | 19.60 | 19.44 | qfq | 18,741,030 | 376,950,829 | -3.64% |
| 2025-08-26 | 20.65 | 20.84 | 20.28 | 20.34 | 20.17 | qfq | 14,451,120 | 296,470,588 | -0.78% |
| 2025-08-25 | 20.62 | 20.84 | 20.20 | 20.50 | 20.33 | qfq | 15,949,045 | 327,572,666 | 0.15% |
| 2025-08-22 | 20.60 | 21.08 | 20.45 | 20.47 | 20.30 | qfq | 17,261,333 | 357,253,120 | -0.87% |
| 2025-08-21 | 20.31 | 20.85 | 20.30 | 20.65 | 20.48 | qfq | 16,569,041 | 341,723,963 | -0.63% |
| 2025-08-20 | 21.47 | 22.10 | 20.30 | 20.78 | 20.61 | qfq | 30,177,025 | 626,380,440 | 0.63% |
| 2025-08-19 | 21.15 | 21.28 | 20.51 | 20.65 | 20.48 | qfq | 24,712,574 | 515,210,187 | -1.71% |
| 2025-08-18 | 19.39 | 21.01 | 19.14 | 21.01 | 20.84 | qfq | 48,220,236 | 984,640,889 | 10.00% |
| 2025-08-15 | 18.01 | 19.15 | 17.96 | 19.10 | 18.94 | qfq | 22,231,766 | 417,981,295 | 6.05% |
| 2025-08-14 | 18.68 | 18.73 | 17.92 | 18.01 | 17.86 | qfq | 15,672,633 | 285,986,804 | -3.90% |
| 2025-08-13 | 18.77 | 18.96 | 18.56 | 18.74 | 18.59 | qfq | 8,956,604 | 167,675,581 | -0.21% |
| 2025-08-12 | 19.20 | 19.25 | 18.58 | 18.78 | 18.63 | qfq | 14,875,272 | 278,865,894 | -2.59% |
| 2025-08-11 | 18.83 | 19.45 | 18.73 | 19.28 | 19.12 | qfq | 13,840,919 | 264,178,270 | 2.44% |
| 2025-08-08 | 18.75 | 19.13 | 18.70 | 18.82 | 18.67 | qfq | 11,619,506 | 219,314,302 | 0.11% |
| 2025-08-07 | 19.26 | 19.57 | 18.75 | 18.80 | 18.65 | qfq | 16,978,342 | 322,847,885 | -2.13% |
| 2025-08-06 | 19.55 | 19.55 | 19.06 | 19.21 | 19.05 | qfq | 11,970,930 | 230,158,619 | -1.49% |
| 2025-08-05 | 19.48 | 19.64 | 19.21 | 19.50 | 19.34 | qfq | 10,623,215 | 206,031,174 | 0.67% |
| 2025-08-04 | 19.68 | 19.72 | 19.08 | 19.37 | 19.21 | qfq | 16,050,855 | 309,328,527 | -2.96% |
| 2025-08-01 | 19.30 | 20.26 | 19.20 | 19.96 | 19.80 | qfq | 23,009,870 | 457,267,916 | 2.99% |
| 2025-07-31 | 19.81 | 20.09 | 19.30 | 19.38 | 19.22 | qfq | 20,804,912 | 407,453,327 | -3.92% |
| 2025-07-30 | 20.00 | 20.85 | 19.90 | 20.17 | 20.01 | qfq | 25,730,837 | 525,085,529 | 0.00% |
| 2025-07-29 | 19.37 | 20.23 | 19.31 | 20.17 | 20.01 | qfq | 24,575,847 | 486,058,090 | 4.02% |
| 2025-07-28 | 19.31 | 19.71 | 19.00 | 19.39 | 19.23 | qfq | 19,235,558 | 371,659,585 | -0.77% |
| 2025-07-25 | 19.80 | 19.81 | 19.35 | 19.54 | 19.38 | qfq | 19,551,949 | 382,599,002 | -1.71% |
| 2025-07-24 | 19.55 | 20.00 | 19.39 | 19.88 | 19.72 | qfq | 35,758,476 | 703,329,283 | -0.55% |
| 2025-07-23 | 21.15 | 21.37 | 19.96 | 19.99 | 19.83 | qfq | 43,503,859 | 895,175,081 | -3.43% |
| 2025-07-22 | 19.06 | 21.18 | 19.01 | 20.70 | 20.53 | qfq | 51,607,823 | 1,046,129,849 | 7.53% |
| 2025-07-21 | 18.10 | 19.65 | 18.10 | 19.25 | 19.09 | qfq | 39,622,432 | 751,755,065 | 5.31% |
| 2025-07-18 | 18.60 | 19.33 | 18.05 | 18.28 | 18.13 | qfq | 36,317,827 | 671,889,272 | -2.97% |
| 2025-07-17 | 18.92 | 19.84 | 18.61 | 18.84 | 18.69 | qfq | 66,675,444 | 1,281,126,474 | 4.43% |
| 2025-07-16 | 18.08 | 18.22 | 17.76 | 18.04 | 17.89 | qfq | 18,642,197 | 334,371,545 | -1.04% |
| 2025-07-15 | 18.48 | 18.67 | 17.99 | 18.23 | 18.08 | qfq | 26,336,873 | 480,945,752 | -1.83% |
| 2025-07-14 | 18.70 | 19.00 | 18.15 | 18.57 | 18.42 | qfq | 31,505,233 | 582,736,040 | -0.70% |
| 2025-07-11 | 19.19 | 19.54 | 18.40 | 18.70 | 18.55 | qfq | 55,893,340 | 1,050,662,371 | -3.16% |
| 2025-07-10 | 17.55 | 19.31 | 17.55 | 19.31 | 19.15 | qfq | 74,680,849 | 1,398,896,753 | 10.03% |
| 2025-07-09 | 16.60 | 17.98 | 16.60 | 17.55 | 17.41 | qfq | 61,174,970 | 1,061,439,106 | 7.08% |
| 2025-07-08 | 14.85 | 16.39 | 14.85 | 16.39 | 16.26 | qfq | 34,752,161 | 554,874,062 | 10.00% |
| 2025-07-07 | 14.85 | 15.03 | 14.78 | 14.90 | 14.78 | qfq | 7,378,750 | 109,929,503 | -0.73% |
| 2025-07-04 | 15.32 | 15.44 | 14.85 | 15.01 | 14.89 | qfq | 11,198,894 | 168,269,548 | -0.79% |
| 2025-07-03 | 15.11 | 15.19 | 14.88 | 15.13 | 15.01 | qfq | 13,747,339 | 206,541,938 | -1.05% |
| 2025-07-02 | 14.63 | 15.43 | 14.63 | 15.29 | 15.17 | qfq | 26,109,444 | 393,687,353 | 4.58% |
| 2025-07-01 | 14.75 | 14.79 | 14.41 | 14.62 | 14.50 | qfq | 9,416,628 | 137,144,477 | -1.55% |
| 2025-06-30 | 14.61 | 14.89 | 14.50 | 14.85 | 14.73 | qfq | 11,658,519 | 172,039,444 | 3.13% |
| 2025-06-27 | 14.48 | 14.77 | 14.36 | 14.40 | 14.28 | qfq | 8,665,399 | 126,054,381 | -0.35% |
| 2025-06-26 | 14.27 | 14.85 | 14.25 | 14.45 | 14.33 | qfq | 13,738,246 | 200,390,442 | 0.56% |
| 2025-06-25 | 14.15 | 14.38 | 14.08 | 14.37 | 14.25 | qfq | 8,121,188 | 115,651,393 | 0.98% |
| 2025-06-24 | 13.88 | 14.26 | 13.78 | 14.23 | 14.11 | qfq | 10,371,916 | 146,313,275 | 3.42% |
| 2025-06-23 | 13.44 | 13.83 | 13.08 | 13.76 | 13.65 | qfq | 10,808,114 | 146,746,745 | 1.40% |
| 2025-06-20 | 13.49 | 14.40 | 13.49 | 13.57 | 13.46 | qfq | 17,082,280 | 237,972,550 | 0.74% |
| 2025-06-19 | 13.53 | 13.80 | 13.39 | 13.47 | 13.36 | qfq | 5,214,746 | 70,699,083 | -0.96% |
| 2025-06-18 | 13.52 | 13.70 | 13.50 | 13.60 | 13.49 | qfq | 5,845,196 | 79,448,296 | 0.15% |
| 2025-06-17 | 13.62 | 13.74 | 13.45 | 13.58 | 13.47 | qfq | 4,690,615 | 63,816,008 | -0.37% |
| 2025-06-16 | 13.40 | 13.69 | 13.35 | 13.63 | 13.52 | qfq | 6,814,281 | 92,514,371 | 1.64% |
| 2025-06-13 | 14.09 | 14.09 | 13.41 | 13.41 | 13.30 | qfq | 14,714,859 | 200,454,933 | -4.89% |
| 2025-06-12 | 14.41 | 14.41 | 14.09 | 14.10 | 13.99 | qfq | 7,752,372 | 109,859,664 | -2.15% |
| 2025-06-11 | 14.29 | 14.68 | 14.28 | 14.41 | 14.29 | qfq | 5,544,347 | 80,486,640 | 0.84% |
| 2025-06-10 | 14.66 | 14.75 | 14.16 | 14.29 | 14.17 | qfq | 8,194,892 | 117,754,586 | -2.52% |
| 2025-06-09 | 14.18 | 14.80 | 14.13 | 14.66 | 14.54 | qfq | 10,250,636 | 149,829,687 | 3.17% |
| 2025-06-06 | 14.25 | 14.26 | 14.15 | 14.21 | 14.09 | qfq | 2,747,290 | 39,006,332 | -0.14% |
| 2025-06-05 | 14.14 | 14.28 | 14.08 | 14.23 | 14.11 | qfq | 3,576,704 | 50,751,768 | 0.14% |
| 2025-06-04 | 14.02 | 14.32 | 14.01 | 14.21 | 14.09 | qfq | 4,851,219 | 68,862,462 | 1.57% |
| 2025-06-03 | 13.95 | 14.15 | 13.87 | 13.99 | 13.88 | qfq | 5,782,618 | 80,871,679 | -0.21% |
| 2025-05-30 | 14.50 | 14.52 | 14.02 | 14.02 | 13.91 | qfq | 7,746,120 | 109,493,093 | -3.51% |
| 2025-05-29 | 14.10 | 14.56 | 14.07 | 14.53 | 14.41 | qfq | 6,471,457 | 93,417,724 | 3.27% |
| 2025-05-28 | 14.30 | 14.37 | 14.05 | 14.07 | 13.96 | qfq | 3,596,301 | 50,851,974 | -1.61% |
| 2025-05-27 | 14.27 | 14.32 | 14.08 | 14.30 | 14.18 | qfq | 4,525,677 | 64,190,943 | -0.07% |
| 2025-05-26 | 14.07 | 14.55 | 14.07 | 14.31 | 14.19 | qfq | 6,719,355 | 96,473,505 | 2.21% |
| 2025-05-23 | 14.13 | 14.38 | 14.00 | 14.00 | 13.89 | qfq | 4,946,133 | 70,275,109 | -1.27% |
| 2025-05-22 | 14.32 | 14.42 | 14.14 | 14.18 | 14.06 | qfq | 4,335,823 | 61,747,545 | -1.25% |
| 2025-05-21 | 14.58 | 14.65 | 14.35 | 14.36 | 14.24 | qfq | 4,797,455 | 69,362,171 | -1.44% |
| 2025-05-20 | 14.58 | 14.63 | 14.39 | 14.57 | 14.45 | qfq | 6,430,101 | 93,242,398 | -0.07% |
| 2025-05-19 | 14.51 | 14.65 | 14.43 | 14.58 | 14.46 | qfq | 5,467,160 | 79,459,123 | -0.41% |
| 2025-05-16 | 14.54 | 14.78 | 14.50 | 14.64 | 14.52 | qfq | 5,311,825 | 77,780,699 | 0.69% |
| 2025-05-15 | 14.80 | 14.80 | 14.44 | 14.54 | 14.42 | qfq | 7,680,888 | 111,852,882 | -2.55% |
| 2025-05-14 | 15.18 | 15.30 | 14.72 | 14.92 | 14.80 | qfq | 15,290,836 | 227,805,377 | -1.78% |
| 2025-05-13 | 15.12 | 16.00 | 14.86 | 15.19 | 15.07 | qfq | 27,046,604 | 416,690,061 | 3.47% |
| 2025-05-12 | 14.26 | 14.71 | 14.22 | 14.68 | 14.56 | qfq | 8,718,617 | 126,116,088 | 3.75% |
| 2025-05-09 | 14.45 | 14.50 | 14.05 | 14.15 | 14.03 | qfq | 6,590,925 | 93,590,054 | -2.41% |
| 2025-05-08 | 14.27 | 14.62 | 14.18 | 14.50 | 14.38 | qfq | 8,940,813 | 129,431,791 | 1.47% |
| 2025-05-07 | 14.50 | 14.54 | 14.15 | 14.29 | 14.17 | qfq | 10,841,467 | 155,150,819 | -0.76% |
| 2025-05-06 | 14.23 | 14.40 | 14.06 | 14.40 | 14.28 | qfq | 17,193,859 | 244,605,085 | 1.41% |
| 2025-04-30 | 13.25 | 14.20 | 13.13 | 14.20 | 14.08 | qfq | 14,385,054 | 199,456,923 | 9.99% |
| 2025-04-29 | 12.90 | 13.14 | 12.81 | 12.91 | 12.81 | qfq | 4,443,122 | 57,733,521 | 0.55% |
| 2025-04-28 | 12.98 | 13.02 | 12.75 | 12.84 | 12.74 | qfq | 3,885,413 | 50,105,608 | -1.08% |
| 2025-04-25 | 12.89 | 13.14 | 12.88 | 12.98 | 12.87 | qfq | 3,769,952 | 49,064,284 | 0.54% |
| 2025-04-24 | 13.13 | 13.21 | 12.91 | 12.91 | 12.81 | qfq | 4,454,812 | 58,054,869 | -1.68% |
| 2025-04-23 | 13.09 | 13.28 | 13.01 | 13.13 | 13.02 | qfq | 4,461,391 | 58,591,781 | 0.38% |
| 2025-04-22 | 13.12 | 13.19 | 12.94 | 13.08 | 12.97 | qfq | 4,561,421 | 59,522,078 | -0.23% |
| 2025-04-21 | 13.00 | 13.14 | 12.88 | 13.11 | 13.00 | qfq | 3,356,092 | 43,873,602 | 0.85% |
| 2025-04-18 | 13.08 | 13.13 | 12.89 | 13.00 | 12.89 | qfq | 3,499,639 | 45,419,115 | -0.84% |
| 2025-04-17 | 13.01 | 13.23 | 12.98 | 13.11 | 13.00 | qfq | 3,534,339 | 46,404,630 | 0.08% |
| 2025-04-16 | 13.34 | 13.35 | 12.88 | 13.10 | 12.99 | qfq | 5,016,067 | 65,697,463 | -2.17% |
| 2025-04-15 | 13.46 | 13.49 | 13.26 | 13.39 | 13.28 | qfq | 4,272,563 | 57,033,437 | -0.45% |
| 2025-04-14 | 13.56 | 13.67 | 13.42 | 13.45 | 13.34 | qfq | 5,481,112 | 74,299,239 | 0.37% |
| 2025-04-11 | 13.16 | 13.48 | 13.16 | 13.40 | 13.29 | qfq | 5,866,362 | 78,449,426 | 0.90% |
| 2025-04-10 | 13.29 | 13.46 | 13.17 | 13.28 | 13.17 | qfq | 8,370,535 | 111,507,175 | 2.15% |
| 2025-04-09 | 12.48 | 13.12 | 11.97 | 13.00 | 12.89 | qfq | 10,952,497 | 137,545,036 | 2.04% |
| 2025-04-08 | 13.10 | 13.45 | 12.51 | 12.74 | 12.64 | qfq | 12,869,877 | 164,685,281 | -3.26% |
| 2025-04-07 | 14.04 | 14.12 | 13.17 | 13.17 | 13.06 | qfq | 8,090,945 | 108,354,968 | -9.98% |
| 2025-04-03 | 14.58 | 14.88 | 14.52 | 14.63 | 14.51 | qfq | 4,308,177 | 63,218,655 | -0.81% |
| 2025-04-02 | 14.79 | 14.91 | 14.62 | 14.75 | 14.63 | qfq | 4,283,512 | 63,229,858 | -0.20% |
| 2025-04-01 | 14.75 | 15.07 | 14.68 | 14.78 | 14.66 | qfq | 6,507,409 | 96,732,957 | 0.14% |
| 2025-03-31 | 15.26 | 15.26 | 14.59 | 14.76 | 14.64 | qfq | 8,274,838 | 122,881,110 | -2.89% |
| 2025-03-28 | 15.35 | 15.64 | 15.19 | 15.20 | 15.08 | qfq | 5,498,398 | 84,446,845 | -1.17% |
| 2025-03-27 | 15.70 | 15.73 | 15.31 | 15.38 | 15.25 | qfq | 7,178,804 | 110,792,106 | -2.60% |
| 2025-03-26 | 15.41 | 16.01 | 15.40 | 15.79 | 15.66 | qfq | 9,572,276 | 151,031,882 | 2.00% |
| 2025-03-25 | 15.45 | 15.73 | 15.41 | 15.48 | 15.35 | qfq | 5,489,194 | 85,420,380 | 0.19% |
| 2025-03-24 | 15.71 | 15.75 | 15.15 | 15.45 | 15.32 | qfq | 7,618,756 | 117,562,957 | -1.59% |
| 2025-03-21 | 16.00 | 16.17 | 15.69 | 15.70 | 15.57 | qfq | 9,016,640 | 143,228,765 | -2.24% |
| 2025-03-20 | 16.25 | 16.27 | 16.05 | 16.06 | 15.93 | qfq | 8,049,172 | 129,963,941 | -1.05% |
| 2025-03-19 | 16.34 | 16.56 | 16.09 | 16.23 | 16.10 | qfq | 9,938,414 | 161,576,761 | -1.16% |
| 2025-03-18 | 16.46 | 16.50 | 16.29 | 16.42 | 16.29 | qfq | 6,709,767 | 109,900,509 | 0.37% |
| 2025-03-17 | 16.50 | 16.75 | 16.31 | 16.36 | 16.23 | qfq | 8,942,110 | 147,522,612 | -0.24% |
| 2025-03-14 | 16.14 | 16.58 | 15.96 | 16.40 | 16.27 | qfq | 13,247,922 | 217,025,690 | 1.67% |
| 2025-03-13 | 16.31 | 16.38 | 16.02 | 16.13 | 16.00 | qfq | 8,970,110 | 144,878,033 | -1.41% |
| 2025-03-12 | 16.38 | 16.58 | 16.23 | 16.36 | 16.23 | qfq | 10,060,129 | 165,153,838 | -0.49% |
| 2025-03-11 | 16.30 | 16.47 | 16.10 | 16.44 | 16.31 | qfq | 9,039,973 | 147,079,516 | -0.24% |
| 2025-03-10 | 16.28 | 16.79 | 16.23 | 16.48 | 16.35 | qfq | 10,061,541 | 166,188,440 | 1.42% |
| 2025-03-07 | 16.34 | 16.55 | 16.02 | 16.25 | 16.12 | qfq | 8,092,650 | 131,207,485 | -1.22% |
| 2025-03-06 | 16.19 | 16.58 | 16.12 | 16.45 | 16.32 | qfq | 9,526,210 | 155,737,338 | 2.30% |
| 2025-03-05 | 16.50 | 16.50 | 15.93 | 16.08 | 15.95 | qfq | 9,994,156 | 160,741,698 | -2.84% |
| 2025-03-04 | 16.50 | 16.61 | 16.22 | 16.55 | 16.42 | qfq | 8,405,266 | 138,055,903 | -0.18% |
| 2025-03-03 | 16.40 | 17.09 | 16.36 | 16.58 | 16.45 | qfq | 13,671,141 | 229,564,539 | 1.47% |
| 2025-02-28 | 17.00 | 17.19 | 16.29 | 16.34 | 16.21 | qfq | 11,104,784 | 185,476,494 | -4.11% |
| 2025-02-27 | 17.50 | 17.51 | 16.84 | 17.04 | 16.90 | qfq | 14,061,965 | 240,697,321 | -3.18% |
| 2025-02-26 | 17.05 | 17.65 | 17.05 | 17.60 | 17.46 | qfq | 15,323,129 | 266,077,455 | 3.17% |
| 2025-02-25 | 16.71 | 17.20 | 16.65 | 17.06 | 16.92 | qfq | 14,266,023 | 243,118,139 | 0.83% |
| 2025-02-24 | 16.60 | 17.12 | 16.41 | 16.92 | 16.78 | qfq | 14,631,690 | 245,701,373 | 1.74% |
| 2025-02-21 | 16.36 | 16.64 | 16.09 | 16.63 | 16.49 | qfq | 9,577,076 | 157,278,798 | 1.53% |
| 2025-02-20 | 16.66 | 16.78 | 16.24 | 16.38 | 16.25 | qfq | 7,738,918 | 126,774,752 | -1.68% |
| 2025-02-19 | 16.10 | 16.76 | 16.01 | 16.66 | 16.52 | qfq | 9,964,094 | 164,148,757 | 3.03% |
| 2025-02-18 | 16.74 | 16.94 | 16.12 | 16.17 | 16.04 | qfq | 10,573,554 | 174,859,961 | -3.06% |
| 2025-02-17 | 16.59 | 16.84 | 16.48 | 16.68 | 16.54 | qfq | 7,837,089 | 130,640,515 | 0.30% |
| 2025-02-14 | 16.71 | 16.94 | 16.53 | 16.63 | 16.49 | qfq | 7,159,026 | 119,899,943 | 0.00% |
| 2025-02-13 | 16.81 | 17.02 | 16.61 | 16.63 | 16.49 | qfq | 6,455,351 | 108,398,852 | -1.36% |
| 2025-02-12 | 16.61 | 16.88 | 16.42 | 16.86 | 16.72 | qfq | 8,464,773 | 140,787,714 | 0.90% |
| 2025-02-11 | 17.10 | 17.14 | 16.58 | 16.71 | 16.57 | qfq | 9,653,845 | 161,333,219 | -2.22% |
| 2025-02-10 | 17.01 | 17.12 | 16.78 | 17.09 | 16.95 | qfq | 11,472,794 | 194,564,257 | 0.18% |
| 2025-02-07 | 16.25 | 17.33 | 16.21 | 17.06 | 16.92 | qfq | 19,734,507 | 333,751,442 | 4.47% |
| 2025-02-06 | 15.70 | 16.36 | 15.56 | 16.33 | 16.20 | qfq | 10,420,544 | 167,431,654 | 3.22% |
| 2025-02-05 | 15.58 | 16.16 | 15.38 | 15.82 | 15.69 | qfq | 8,531,552 | 134,614,995 | 2.53% |
| 2025-01-27 | 15.81 | 16.14 | 15.37 | 15.43 | 15.30 | qfq | 8,647,562 | 135,276,800 | -2.53% |
| 2025-01-24 | 15.08 | 15.98 | 15.03 | 15.83 | 15.70 | qfq | 13,403,570 | 209,915,741 | 4.49% |
| 2025-01-23 | 15.33 | 15.66 | 15.15 | 15.15 | 15.03 | qfq | 8,850,359 | 136,194,407 | -0.39% |
| 2025-01-22 | 15.47 | 15.50 | 15.03 | 15.21 | 15.09 | qfq | 7,769,907 | 117,880,494 | -2.37% |
| 2025-01-21 | 16.18 | 16.20 | 15.51 | 15.58 | 15.45 | qfq | 8,470,580 | 133,053,617 | -3.35% |
| 2025-01-20 | 16.08 | 16.25 | 15.80 | 16.12 | 15.99 | qfq | 10,862,015 | 174,827,593 | 0.31% |
| 2025-01-17 | 16.07 | 16.39 | 15.81 | 16.07 | 15.94 | qfq | 9,441,241 | 151,228,495 | -0.74% |
| 2025-01-16 | 15.72 | 16.49 | 15.71 | 16.19 | 16.06 | qfq | 14,184,185 | 228,916,789 | 2.02% |
| 2025-01-15 | 15.63 | 16.44 | 15.36 | 15.87 | 15.74 | qfq | 16,258,016 | 257,909,151 | 1.54% |
| 2025-01-14 | 14.90 | 15.63 | 14.80 | 15.63 | 15.50 | qfq | 10,065,978 | 153,936,322 | 4.90% |
| 2025-01-13 | 14.70 | 14.94 | 14.46 | 14.90 | 14.78 | qfq | 7,536,928 | 111,282,796 | 0.74% |
| 2025-01-10 | 15.53 | 15.66 | 14.78 | 14.79 | 14.67 | qfq | 10,168,186 | 154,022,937 | -4.95% |
| 2025-01-09 | 15.38 | 16.10 | 15.38 | 15.56 | 15.43 | qfq | 10,157,321 | 160,061,757 | 0.26% |
| 2025-01-08 | 15.45 | 15.66 | 15.04 | 15.52 | 15.39 | qfq | 9,212,745 | 141,756,028 | -0.19% |
| 2025-01-07 | 15.44 | 15.55 | 15.28 | 15.55 | 15.42 | qfq | 6,007,086 | 92,674,111 | 0.06% |
| 2025-01-06 | 15.24 | 15.76 | 15.16 | 15.54 | 15.41 | qfq | 9,940,725 | 153,937,548 | 1.17% |
| 2025-01-03 | 16.00 | 16.19 | 15.28 | 15.36 | 15.24 | qfq | 10,434,435 | 163,607,007 | -3.70% |
| 2025-01-02 | 16.25 | 16.43 | 15.77 | 15.95 | 15.82 | qfq | 12,693,217 | 204,700,507 | -1.85% |
| 2024-12-31 | 17.23 | 17.34 | 16.23 | 16.25 | 16.12 | qfq | 12,484,629 | 207,732,936 | -5.19% |
| 2024-12-30 | 17.01 | 17.37 | 16.66 | 17.14 | 17.00 | qfq | 12,281,096 | 208,188,372 | 0.88% |
| 2024-12-27 | 16.98 | 17.31 | 16.70 | 16.99 | 16.85 | qfq | 8,966,572 | 153,472,345 | -0.18% |
| 2024-12-26 | 17.35 | 17.43 | 17.01 | 17.02 | 16.88 | qfq | 9,397,763 | 161,281,052 | -1.62% |
| 2024-12-25 | 17.79 | 17.79 | 17.09 | 17.30 | 17.16 | qfq | 9,972,759 | 172,958,540 | -1.59% |
| 2024-12-24 | 17.07 | 17.70 | 17.03 | 17.58 | 17.44 | qfq | 13,189,019 | 230,387,326 | 3.23% |
| 2024-12-23 | 17.34 | 17.55 | 16.91 | 17.03 | 16.89 | qfq | 11,562,450 | 199,236,293 | -1.96% |
| 2024-12-20 | 17.29 | 17.45 | 17.15 | 17.37 | 17.23 | qfq | 8,279,477 | 143,319,691 | 0.46% |
| 2024-12-19 | 17.28 | 17.45 | 17.12 | 17.29 | 17.15 | qfq | 9,850,993 | 170,141,773 | -1.09% |
| 2024-12-18 | 17.67 | 17.76 | 17.42 | 17.48 | 17.34 | qfq | 8,075,094 | 141,832,571 | -0.63% |
| 2024-12-17 | 18.06 | 18.10 | 17.51 | 17.59 | 17.45 | qfq | 10,414,849 | 184,498,952 | -2.55% |
| 2024-12-16 | 18.51 | 18.66 | 18.00 | 18.05 | 17.90 | qfq | 13,185,261 | 240,220,248 | -3.27% |
| 2024-12-13 | 18.96 | 19.14 | 18.60 | 18.66 | 18.51 | qfq | 16,936,646 | 317,865,261 | -2.41% |
| 2024-12-12 | 19.00 | 19.35 | 18.84 | 19.12 | 18.96 | qfq | 17,110,562 | 327,062,346 | 0.74% |
| 2024-12-11 | 18.42 | 19.06 | 18.42 | 18.98 | 18.83 | qfq | 17,313,787 | 327,215,010 | 2.04% |
| 2024-12-10 | 19.01 | 19.10 | 18.55 | 18.60 | 18.45 | qfq | 18,382,554 | 344,969,821 | 0.43% |
| 2024-12-09 | 18.75 | 18.86 | 18.30 | 18.52 | 18.37 | qfq | 21,085,886 | 391,691,725 | -1.28% |
| 2024-12-06 | 19.51 | 19.51 | 18.33 | 18.76 | 18.61 | qfq | 33,349,043 | 623,219,820 | -4.14% |
| 2024-12-05 | 19.56 | 19.70 | 19.30 | 19.57 | 19.41 | qfq | 12,948,587 | 252,305,910 | 0.57% |
| 2024-12-04 | 20.11 | 20.27 | 19.32 | 19.46 | 19.30 | qfq | 18,895,706 | 372,006,805 | -3.66% |
| 2024-12-03 | 21.06 | 21.30 | 19.95 | 20.20 | 20.04 | qfq | 18,912,578 | 385,876,172 | -4.08% |
| 2024-12-02 | 20.80 | 21.12 | 20.11 | 21.06 | 20.89 | qfq | 17,677,818 | 365,795,239 | -0.80% |
| 2024-11-29 | 20.60 | 21.33 | 20.30 | 21.23 | 21.06 | qfq | 17,843,365 | 373,259,439 | 3.06% |
| 2024-11-28 | 20.39 | 21.55 | 20.24 | 20.60 | 20.43 | qfq | 18,528,130 | 389,343,942 | 0.83% |
| 2024-11-27 | 20.40 | 20.66 | 19.80 | 20.43 | 20.26 | qfq | 12,346,966 | 248,205,813 | -0.24% |
| 2024-11-26 | 20.20 | 21.50 | 20.00 | 20.48 | 20.31 | qfq | 22,442,997 | 467,949,096 | 2.35% |
| 2024-11-25 | 19.31 | 20.08 | 19.22 | 20.01 | 19.85 | qfq | 13,935,667 | 272,967,034 | 3.63% |
| 2024-11-22 | 20.71 | 20.74 | 19.28 | 19.31 | 19.15 | qfq | 18,745,872 | 374,295,311 | -6.89% |
| 2024-11-21 | 21.51 | 21.70 | 20.44 | 20.74 | 20.57 | qfq | 17,700,541 | 368,244,579 | -0.19% |
| 2024-11-20 | 20.64 | 21.04 | 20.32 | 20.78 | 20.61 | qfq | 18,539,532 | 383,918,858 | 1.37% |
| 2024-11-19 | 20.09 | 21.08 | 19.94 | 20.50 | 20.33 | qfq | 19,686,214 | 403,056,653 | 2.81% |
| 2024-11-18 | 20.45 | 20.87 | 19.80 | 19.94 | 19.78 | qfq | 18,831,342 | 381,503,075 | -2.68% |
| 2024-11-15 | 21.90 | 22.01 | 20.42 | 20.49 | 20.32 | qfq | 20,055,621 | 425,334,932 | -7.16% |
| 2024-11-14 | 23.46 | 23.67 | 22.00 | 22.07 | 21.89 | qfq | 18,042,944 | 408,589,098 | -5.92% |
| 2024-11-13 | 23.60 | 24.08 | 22.64 | 23.46 | 23.27 | qfq | 22,661,376 | 525,565,927 | -1.26% |
| 2024-11-12 | 24.50 | 25.00 | 23.55 | 23.76 | 23.57 | qfq | 23,204,632 | 560,860,810 | -3.14% |
| 2024-11-11 | 24.10 | 25.00 | 23.80 | 24.53 | 24.33 | qfq | 32,022,108 | 781,239,788 | 0.70% |
| 2024-11-08 | 22.94 | 25.19 | 22.94 | 24.36 | 24.16 | qfq | 47,939,571 | 1,170,830,635 | 6.38% |
| 2024-11-07 | 22.66 | 23.18 | 21.80 | 22.90 | 22.71 | qfq | 28,344,043 | 640,825,603 | -3.21% |
| 2024-11-06 | 24.35 | 25.01 | 23.20 | 23.66 | 23.47 | qfq | 45,237,706 | 1,090,407,435 | -4.79% |
| 2024-11-05 | 24.52 | 25.82 | 23.80 | 24.85 | 24.65 | qfq | 60,073,716 | 1,491,433,992 | 0.40% |
| 2024-11-04 | 22.33 | 24.75 | 21.61 | 24.75 | 24.55 | qfq | 64,239,120 | 1,513,772,674 | 10.00% |
| 2024-11-01 | 26.20 | 26.22 | 22.39 | 22.50 | 22.32 | qfq | 87,006,774 | 2,141,220,260 | -5.62% |
| 2024-10-31 | 22.98 | 23.84 | 22.50 | 23.84 | 23.65 | qfq | 30,842,898 | 718,443,012 | 10.01% |
| 2024-10-30 | 19.50 | 21.67 | 19.00 | 21.67 | 21.49 | qfq | 64,028,914 | 1,326,066,798 | 10.00% |
| 2024-10-29 | 18.50 | 19.86 | 18.50 | 19.70 | 19.54 | qfq | 73,965,136 | 1,444,602,685 | 9.14% |
| 2024-10-28 | 17.97 | 18.25 | 17.21 | 18.05 | 17.90 | qfq | 65,692,536 | 1,167,243,010 | 5.25% |
| 2024-10-25 | 15.60 | 17.15 | 15.60 | 17.15 | 17.01 | qfq | 20,314,934 | 341,071,349 | 10.01% |
| 2024-10-24 | 16.05 | 16.15 | 15.55 | 15.59 | 15.46 | qfq | 22,130,197 | 349,071,347 | -3.71% |
| 2024-10-23 | 15.51 | 16.80 | 15.30 | 16.19 | 16.06 | qfq | 37,558,718 | 603,913,726 | 4.59% |
| 2024-10-22 | 14.92 | 15.55 | 14.61 | 15.48 | 15.35 | qfq | 26,393,713 | 397,478,229 | 3.27% |
| 2024-10-21 | 14.77 | 15.59 | 14.77 | 14.99 | 14.87 | qfq | 30,979,133 | 470,025,550 | 2.25% |
| 2024-10-18 | 14.17 | 15.10 | 14.11 | 14.66 | 14.54 | qfq | 23,692,171 | 346,136,055 | 2.88% |
| 2024-10-17 | 14.75 | 14.89 | 14.22 | 14.25 | 14.13 | qfq | 17,025,748 | 246,957,155 | -2.86% |
| 2024-10-16 | 14.80 | 14.97 | 14.49 | 14.67 | 14.55 | qfq | 14,551,699 | 214,112,079 | -2.13% |
| 2024-10-15 | 15.36 | 15.66 | 14.95 | 14.99 | 14.87 | qfq | 15,301,419 | 234,096,698 | -3.17% |
| 2024-10-14 | 15.36 | 15.66 | 15.00 | 15.48 | 15.35 | qfq | 14,463,181 | 222,154,404 | 1.04% |
| 2024-10-11 | 16.32 | 16.35 | 15.06 | 15.32 | 15.20 | qfq | 19,391,924 | 301,310,076 | -6.07% |
| 2024-10-10 | 16.62 | 17.27 | 16.22 | 16.31 | 16.18 | qfq | 19,242,312 | 321,169,945 | -1.92% |
| 2024-10-09 | 18.02 | 18.05 | 16.60 | 16.63 | 16.49 | qfq | 26,346,142 | 456,606,009 | -8.27% |
| 2024-10-08 | 18.66 | 18.66 | 17.19 | 18.13 | 17.98 | qfq | 38,939,834 | 702,797,712 | 6.90% |
| 2024-09-30 | 16.33 | 16.96 | 15.70 | 16.96 | 16.82 | qfq | 38,464,496 | 634,415,155 | 9.99% |
| 2024-09-27 | 14.70 | 15.49 | 14.68 | 15.42 | 15.29 | qfq | 14,476,167 | 217,904,645 | 6.42% |
| 2024-09-26 | 13.70 | 14.50 | 13.68 | 14.49 | 14.37 | qfq | 26,463,491 | 373,042,023 | 5.77% |
| 2024-09-25 | 13.70 | 14.38 | 13.64 | 13.70 | 13.59 | qfq | 38,082,146 | 530,498,194 | 3.24% |
| 2024-09-24 | 12.20 | 13.27 | 12.20 | 13.27 | 13.16 | qfq | 28,461,043 | 372,329,755 | 10.03% |
| 2024-09-23 | 12.14 | 12.25 | 11.97 | 12.06 | 11.96 | qfq | 5,205,352 | 62,964,066 | -0.90% |
| 2024-09-20 | 12.62 | 12.65 | 12.10 | 12.17 | 12.07 | qfq | 7,185,835 | 87,936,597 | -3.49% |
| 2024-09-19 | 12.37 | 12.85 | 12.23 | 12.61 | 12.51 | qfq | 7,991,052 | 100,534,728 | 2.69% |
| 2024-09-18 | 12.53 | 12.60 | 12.15 | 12.28 | 12.18 | qfq | 5,537,632 | 67,971,588 | -2.23% |
| 2024-09-13 | 13.17 | 13.23 | 12.56 | 12.56 | 12.46 | qfq | 6,897,149 | 88,313,223 | -4.12% |
| 2024-09-12 | 12.83 | 13.65 | 12.80 | 13.10 | 12.99 | qfq | 11,219,699 | 148,812,915 | 2.34% |
| 2024-09-11 | 12.63 | 13.04 | 12.54 | 12.80 | 12.70 | qfq | 7,673,815 | 98,372,721 | 1.11% |
| 2024-09-10 | 12.79 | 12.82 | 12.46 | 12.66 | 12.56 | qfq | 5,796,075 | 73,044,356 | -0.55% |
| 2024-09-09 | 12.88 | 12.99 | 12.66 | 12.73 | 12.63 | qfq | 6,994,460 | 89,550,395 | -1.77% |
| 2024-09-06 | 13.48 | 13.50 | 12.95 | 12.96 | 12.85 | qfq | 6,123,597 | 80,277,160 | -3.71% |
| 2024-09-05 | 13.38 | 13.83 | 13.35 | 13.46 | 13.35 | qfq | 8,641,147 | 117,249,596 | 0.60% |
| 2024-09-04 | 13.42 | 13.85 | 13.35 | 13.38 | 13.27 | qfq | 9,237,766 | 125,064,023 | -0.89% |
| 2024-09-03 | 13.43 | 13.80 | 13.23 | 13.50 | 13.39 | qfq | 9,665,512 | 131,188,289 | 0.45% |
| 2024-09-02 | 14.00 | 14.16 | 13.40 | 13.44 | 13.33 | qfq | 8,808,313 | 121,099,574 | -4.27% |
| 2024-08-30 | 13.69 | 14.35 | 13.65 | 14.04 | 13.93 | qfq | 8,527,759 | 119,812,909 | 2.48% |
| 2024-08-29 | 13.10 | 13.85 | 13.07 | 13.70 | 13.59 | qfq | 10,001,125 | 135,518,016 | 4.18% |
| 2024-08-28 | 13.00 | 13.27 | 12.87 | 13.15 | 13.04 | qfq | 5,620,074 | 73,620,671 | 0.92% |
| 2024-08-27 | 13.28 | 13.36 | 12.98 | 13.03 | 12.92 | qfq | 7,159,976 | 94,043,045 | -1.59% |
| 2024-08-26 | 13.18 | 13.64 | 13.18 | 13.24 | 13.13 | qfq | 6,964,200 | 93,200,254 | 0.91% |
| 2024-08-23 | 13.19 | 13.37 | 13.01 | 13.12 | 13.01 | qfq | 4,892,273 | 64,324,762 | -0.91% |
| 2024-08-22 | 13.56 | 13.63 | 13.19 | 13.24 | 13.13 | qfq | 4,188,804 | 56,030,157 | -1.93% |
| 2024-08-21 | 13.46 | 13.60 | 13.35 | 13.50 | 13.39 | qfq | 5,124,628 | 69,169,680 | -0.30% |
| 2024-08-20 | 13.95 | 14.02 | 13.50 | 13.54 | 13.43 | qfq | 5,838,915 | 79,823,669 | -2.59% |
| 2024-08-19 | 14.17 | 14.20 | 13.86 | 13.90 | 13.79 | qfq | 5,143,487 | 71,893,213 | -1.91% |
| 2024-08-16 | 14.62 | 14.67 | 14.14 | 14.17 | 14.05 | qfq | 6,321,723 | 90,570,233 | -3.21% |
| 2024-08-15 | 14.44 | 14.92 | 14.23 | 14.64 | 14.52 | qfq | 7,131,030 | 103,961,925 | 1.31% |
| 2024-08-14 | 14.88 | 15.09 | 14.44 | 14.45 | 14.33 | qfq | 5,049,591 | 73,782,571 | -2.69% |
| 2024-08-13 | 14.80 | 15.03 | 14.59 | 14.85 | 14.73 | qfq | 6,105,581 | 90,156,370 | -0.27% |
| 2024-08-12 | 15.19 | 15.45 | 14.80 | 14.89 | 14.77 | qfq | 5,577,931 | 83,620,736 | -0.40% |
| 2024-08-09 | 15.50 | 15.56 | 14.95 | 14.95 | 14.83 | qfq | 5,963,201 | 90,341,200 | -2.92% |
| 2024-08-08 | 15.38 | 15.66 | 15.16 | 15.40 | 15.27 | qfq | 6,753,003 | 104,086,117 | -0.19% |
| 2024-08-07 | 15.63 | 15.65 | 15.24 | 15.43 | 15.30 | qfq | 6,934,418 | 106,617,442 | -1.34% |
| 2024-08-06 | 15.03 | 15.74 | 15.03 | 15.64 | 15.51 | qfq | 12,454,058 | 193,350,379 | 5.18% |
| 2024-08-05 | 15.08 | 15.65 | 14.85 | 14.87 | 14.75 | qfq | 9,054,955 | 138,236,014 | -1.52% |
| 2024-08-02 | 15.25 | 15.57 | 15.07 | 15.10 | 14.98 | qfq | 7,960,499 | 122,099,444 | -1.82% |
| 2024-08-01 | 15.83 | 15.87 | 15.33 | 15.38 | 15.25 | qfq | 9,573,826 | 148,686,854 | -2.66% |
| 2024-07-31 | 15.01 | 15.86 | 14.65 | 15.80 | 15.67 | qfq | 22,403,633 | 341,309,818 | 5.05% |
| 2024-07-30 | 15.78 | 15.78 | 14.28 | 15.04 | 14.92 | qfq | 24,083,463 | 358,277,941 | -5.23% |
| 2024-07-29 | 16.20 | 16.24 | 15.71 | 15.87 | 15.74 | qfq | 4,252,798 | 67,835,604 | -1.12% |
| 2024-07-26 | 15.94 | 16.29 | 15.88 | 16.05 | 15.92 | qfq | 3,487,764 | 56,171,175 | 0.88% |
| 2024-07-25 | 15.44 | 16.22 | 15.40 | 15.91 | 15.78 | qfq | 5,804,356 | 92,321,231 | 2.91% |
| 2024-07-24 | 15.71 | 15.82 | 15.45 | 15.46 | 15.33 | qfq | 3,767,336 | 58,627,335 | -1.72% |
| 2024-07-23 | 16.57 | 16.57 | 15.72 | 15.73 | 15.60 | qfq | 4,279,165 | 68,862,051 | -3.20% |
| 2024-07-22 | 16.48 | 16.61 | 16.14 | 16.25 | 16.12 | qfq | 3,702,706 | 60,563,304 | -1.10% |
| 2024-07-19 | 16.14 | 16.60 | 15.95 | 16.43 | 16.30 | qfq | 4,938,914 | 80,380,011 | 1.29% |
| 2024-07-18 | 16.01 | 16.25 | 15.76 | 16.22 | 16.09 | qfq | 4,908,698 | 78,616,505 | 0.00% |
| 2024-07-17 | 16.42 | 16.65 | 16.22 | 16.22 | 16.09 | qfq | 4,813,880 | 78,994,443 | -0.55% |
| 2024-07-16 | 16.28 | 16.33 | 16.02 | 16.31 | 16.18 | qfq | 4,163,804 | 67,347,919 | 0.37% |
| 2024-07-15 | 16.61 | 16.62 | 16.12 | 16.25 | 16.12 | qfq | 4,168,481 | 67,916,480 | -2.64% |
| 2024-07-12 | 16.66 | 16.98 | 16.58 | 16.69 | 16.53 | qfq | 4,825,459 | 80,872,968 | 0.12% |
| 2024-07-11 | 16.21 | 16.94 | 16.08 | 16.67 | 16.51 | qfq | 8,129,273 | 134,765,897 | 5.11% |
| 2024-07-10 | 15.66 | 16.44 | 15.40 | 15.86 | 15.71 | qfq | 7,925,251 | 127,153,447 | 0.83% |
| 2024-07-09 | 15.70 | 15.84 | 15.34 | 15.73 | 15.58 | qfq | 5,671,181 | 88,506,754 | 0.19% |
| 2024-07-08 | 16.22 | 16.30 | 15.66 | 15.70 | 15.55 | qfq | 5,009,781 | 79,688,223 | -3.80% |
| 2024-07-05 | 16.19 | 16.44 | 16.01 | 16.32 | 16.17 | qfq | 4,485,866 | 72,886,315 | 1.12% |
| 2024-07-04 | 16.70 | 16.76 | 16.11 | 16.14 | 15.99 | qfq | 5,528,102 | 90,308,665 | -3.18% |
| 2024-07-03 | 16.83 | 16.97 | 16.59 | 16.67 | 16.51 | qfq | 5,011,825 | 83,903,872 | -0.83% |
| 2024-07-02 | 17.16 | 17.28 | 16.75 | 16.81 | 16.65 | qfq | 4,592,184 | 77,802,492 | -1.98% |
| 2024-07-01 | 17.12 | 17.32 | 16.84 | 17.15 | 16.99 | qfq | 4,301,987 | 73,426,983 | 0.35% |
| 2024-06-28 | 17.43 | 17.61 | 17.01 | 17.09 | 16.93 | qfq | 5,159,198 | 89,478,405 | -1.73% |
| 2024-06-27 | 17.83 | 17.83 | 17.38 | 17.39 | 17.23 | qfq | 3,488,373 | 61,346,185 | -2.63% |
| 2024-06-26 | 17.00 | 17.86 | 16.80 | 17.86 | 17.69 | qfq | 6,481,882 | 112,854,438 | 4.38% |
| 2024-06-25 | 17.20 | 17.36 | 16.89 | 17.11 | 16.95 | qfq | 5,370,965 | 92,005,859 | -0.41% |
| 2024-06-24 | 17.80 | 17.80 | 17.18 | 17.18 | 17.02 | qfq | 5,546,218 | 96,718,487 | -4.40% |
| 2024-06-21 | 18.20 | 18.49 | 17.88 | 17.97 | 17.80 | qfq | 4,596,123 | 83,193,371 | -0.77% |
| 2024-06-20 | 18.80 | 18.80 | 18.10 | 18.11 | 17.94 | qfq | 5,348,572 | 98,203,572 | -3.62% |
| 2024-06-19 | 19.38 | 19.40 | 18.76 | 18.79 | 18.61 | qfq | 5,089,556 | 96,350,431 | -3.14% |
| 2024-06-18 | 19.24 | 19.70 | 19.16 | 19.40 | 19.22 | qfq | 4,548,286 | 88,505,124 | 0.73% |
| 2024-06-17 | 19.19 | 19.59 | 18.72 | 19.26 | 19.08 | qfq | 6,264,236 | 119,977,994 | 0.36% |
| 2024-06-14 | 19.21 | 19.37 | 18.83 | 19.19 | 19.01 | qfq | 5,458,620 | 104,357,615 | -0.05% |
| 2024-06-13 | 19.48 | 19.69 | 19.11 | 19.20 | 19.02 | qfq | 4,617,658 | 89,295,631 | -1.44% |
| 2024-06-12 | 19.53 | 19.62 | 19.24 | 19.48 | 19.30 | qfq | 3,963,835 | 77,030,470 | -0.26% |
| 2024-06-11 | 19.20 | 19.56 | 18.82 | 19.53 | 19.35 | qfq | 5,358,947 | 103,173,864 | 1.51% |
| 2024-06-07 | 19.55 | 19.78 | 18.93 | 19.24 | 19.06 | qfq | 6,779,029 | 130,713,552 | -1.43% |
| 2024-06-06 | 20.26 | 20.66 | 19.30 | 19.52 | 19.34 | qfq | 9,883,428 | 196,436,743 | -2.89% |
| 2024-06-05 | 20.39 | 20.60 | 20.10 | 20.10 | 19.91 | qfq | 4,639,722 | 94,280,038 | -1.95% |
| 2024-06-04 | 20.57 | 20.59 | 20.05 | 20.50 | 20.31 | qfq | 6,603,104 | 134,134,201 | -0.49% |
| 2024-06-03 | 21.04 | 21.06 | 20.42 | 20.60 | 20.41 | qfq | 7,384,235 | 152,445,607 | -2.51% |
| 2024-05-31 | 21.34 | 21.57 | 21.01 | 21.13 | 20.93 | qfq | 6,045,649 | 128,347,828 | -1.03% |
| 2024-05-30 | 21.89 | 22.14 | 21.33 | 21.35 | 21.15 | qfq | 9,678,501 | 208,687,479 | -2.02% |
| 2024-05-29 | 21.00 | 22.91 | 21.00 | 21.79 | 21.59 | qfq | 18,522,424 | 413,452,489 | 4.21% |
| 2024-05-28 | 21.08 | 21.40 | 20.72 | 20.91 | 20.72 | qfq | 6,818,172 | 142,926,174 | -1.18% |
| 2024-05-27 | 21.58 | 21.76 | 20.44 | 21.16 | 20.96 | qfq | 10,309,018 | 215,749,999 | -1.81% |
| 2024-05-24 | 22.39 | 23.04 | 21.51 | 21.55 | 21.35 | qfq | 11,431,406 | 252,817,063 | -3.15% |
| 2024-05-23 | 23.04 | 23.05 | 22.08 | 22.25 | 22.04 | qfq | 15,312,076 | 344,629,736 | -2.54% |
| 2024-05-22 | 20.85 | 22.83 | 20.85 | 22.83 | 22.62 | qfq | 18,008,488 | 395,690,603 | 10.02% |
| 2024-05-21 | 21.25 | 21.28 | 20.59 | 20.75 | 20.56 | qfq | 7,629,804 | 158,905,049 | -2.12% |
| 2024-05-20 | 21.58 | 21.98 | 21.19 | 21.20 | 21.00 | qfq | 8,055,176 | 172,962,935 | -2.71% |
| 2024-05-17 | 21.53 | 21.79 | 21.22 | 21.79 | 21.59 | qfq | 5,561,214 | 119,601,669 | 1.02% |
| 2024-05-16 | 21.42 | 21.83 | 21.21 | 21.57 | 21.37 | qfq | 6,395,206 | 137,815,095 | 0.70% |
| 2024-05-15 | 21.75 | 21.98 | 21.40 | 21.42 | 21.22 | qfq | 3,721,797 | 80,561,008 | -1.06% |
| 2024-05-14 | 22.13 | 22.21 | 21.57 | 21.65 | 21.45 | qfq | 6,335,135 | 138,048,101 | -1.41% |
| 2024-05-13 | 22.30 | 22.53 | 21.88 | 21.96 | 21.76 | qfq | 7,355,152 | 162,853,679 | -2.70% |
| 2024-05-10 | 23.00 | 23.01 | 22.30 | 22.57 | 22.36 | qfq | 5,826,606 | 131,450,189 | -1.83% |
| 2024-05-09 | 22.28 | 23.41 | 22.28 | 22.99 | 22.78 | qfq | 8,205,588 | 188,726,587 | 3.42% |
| 2024-05-08 | 22.57 | 22.80 | 22.17 | 22.23 | 22.02 | qfq | 4,885,568 | 109,578,527 | -1.94% |
| 2024-05-07 | 22.10 | 22.80 | 21.91 | 22.67 | 22.46 | qfq | 7,764,296 | 174,268,891 | 2.53% |
| 2024-05-06 | 22.26 | 22.65 | 22.05 | 22.11 | 21.90 | qfq | 6,923,792 | 154,321,412 | 0.64% |
| 2024-04-30 | 22.67 | 22.70 | 21.82 | 21.97 | 21.77 | qfq | 9,628,509 | 212,622,838 | -3.64% |
| 2024-04-29 | 21.80 | 23.10 | 21.73 | 22.80 | 22.59 | qfq | 9,307,064 | 210,092,463 | 4.92% |
| 2024-04-26 | 21.00 | 21.79 | 20.75 | 21.73 | 21.53 | qfq | 7,747,037 | 165,726,218 | 2.89% |
| 2024-04-25 | 21.10 | 21.46 | 20.72 | 21.12 | 20.92 | qfq | 5,859,835 | 124,002,457 | 0.14% |
| 2024-04-24 | 21.47 | 21.57 | 20.88 | 21.09 | 20.89 | qfq | 6,902,591 | 145,895,184 | -1.77% |
| 2024-04-23 | 21.89 | 22.24 | 21.46 | 21.47 | 21.27 | qfq | 4,829,546 | 104,662,354 | -1.92% |
| 2024-04-22 | 21.82 | 22.44 | 21.55 | 21.89 | 21.69 | qfq | 6,146,782 | 135,390,841 | 0.64% |
| 2024-04-19 | 22.69 | 22.95 | 21.66 | 21.75 | 21.55 | qfq | 9,174,785 | 201,850,411 | -4.77% |
| 2024-04-18 | 23.08 | 23.39 | 22.61 | 22.84 | 22.63 | qfq | 4,843,563 | 111,564,527 | -1.21% |
| 2024-04-17 | 22.57 | 23.18 | 22.52 | 23.12 | 22.90 | qfq | 4,355,736 | 99,871,118 | 3.58% |
| 2024-04-16 | 23.37 | 23.40 | 22.31 | 22.32 | 22.11 | qfq | 4,860,158 | 110,608,360 | -4.21% |
| 2024-04-15 | 23.50 | 24.16 | 22.93 | 23.30 | 23.08 | qfq | 5,918,854 | 139,163,888 | -1.02% |
| 2024-04-12 | 24.23 | 24.34 | 23.49 | 23.54 | 23.32 | qfq | 5,131,132 | 122,090,311 | -3.21% |
| 2024-04-11 | 24.10 | 24.60 | 23.83 | 24.32 | 24.09 | qfq | 4,040,630 | 98,083,421 | 0.45% |
| 2024-04-10 | 24.97 | 24.97 | 24.12 | 24.21 | 23.98 | qfq | 4,047,349 | 98,830,641 | -3.04% |
| 2024-04-09 | 24.02 | 24.97 | 23.99 | 24.97 | 24.74 | qfq | 5,211,423 | 128,538,033 | 4.00% |
| 2024-04-08 | 25.02 | 25.02 | 23.97 | 24.01 | 23.79 | qfq | 4,935,552 | 120,285,355 | -4.00% |
| 2024-04-03 | 25.23 | 25.60 | 25.01 | 25.01 | 24.78 | qfq | 4,463,795 | 112,592,028 | -1.69% |
| 2024-04-02 | 25.13 | 25.49 | 24.58 | 25.44 | 25.20 | qfq | 6,818,116 | 171,060,048 | 1.56% |
| 2024-04-01 | 24.09 | 25.05 | 24.05 | 25.05 | 24.82 | qfq | 6,189,592 | 152,860,754 | 3.94% |
| 2024-03-29 | 24.20 | 24.46 | 23.80 | 24.10 | 23.88 | qfq | 4,179,961 | 100,537,057 | -0.37% |
| 2024-03-28 | 24.27 | 24.59 | 24.05 | 24.19 | 23.96 | qfq | 4,554,477 | 110,817,353 | -0.41% |
| 2024-03-27 | 25.39 | 25.51 | 24.25 | 24.29 | 24.06 | qfq | 4,386,524 | 109,115,331 | -4.75% |
| 2024-03-26 | 25.30 | 25.81 | 24.93 | 25.50 | 25.26 | qfq | 4,523,820 | 114,789,284 | 0.79% |
| 2024-03-25 | 25.98 | 26.11 | 25.25 | 25.30 | 25.06 | qfq | 4,939,139 | 126,511,845 | -2.69% |
| 2024-03-22 | 27.13 | 27.25 | 26.00 | 26.00 | 25.76 | qfq | 6,372,058 | 167,806,742 | -4.17% |
| 2024-03-21 | 27.70 | 27.90 | 27.10 | 27.13 | 26.88 | qfq | 4,419,980 | 120,693,126 | -2.13% |
| 2024-03-20 | 27.68 | 28.17 | 27.51 | 27.72 | 27.46 | qfq | 4,421,751 | 122,764,196 | 0.14% |
| 2024-03-19 | 28.25 | 28.54 | 27.66 | 27.68 | 27.42 | qfq | 4,957,160 | 138,513,994 | -1.98% |
| 2024-03-18 | 27.88 | 28.36 | 27.63 | 28.24 | 27.98 | qfq | 5,593,061 | 156,514,048 | 1.95% |
| 2024-03-15 | 27.70 | 27.95 | 27.12 | 27.70 | 27.44 | qfq | 5,117,509 | 140,412,234 | -0.14% |
| 2024-03-14 | 28.00 | 28.48 | 27.44 | 27.74 | 27.48 | qfq | 5,044,762 | 140,853,652 | -1.81% |
| 2024-03-13 | 28.49 | 28.58 | 28.12 | 28.25 | 27.99 | qfq | 4,714,529 | 133,390,519 | -1.22% |
| 2024-03-12 | 28.77 | 29.17 | 28.50 | 28.60 | 28.33 | qfq | 6,367,709 | 182,950,956 | 0.32% |
| 2024-03-11 | 27.78 | 28.71 | 27.76 | 28.51 | 28.24 | qfq | 8,540,637 | 241,199,419 | 3.82% |
| 2024-03-08 | 27.00 | 27.81 | 27.00 | 27.46 | 27.20 | qfq | 5,797,948 | 159,080,416 | 1.82% |
| 2024-03-07 | 27.82 | 27.99 | 26.97 | 26.97 | 26.72 | qfq | 5,400,527 | 147,788,446 | -3.06% |
| 2024-03-06 | 27.11 | 28.50 | 27.10 | 27.82 | 27.56 | qfq | 6,473,792 | 179,668,005 | 1.53% |
| 2024-03-05 | 27.77 | 27.87 | 27.27 | 27.40 | 27.14 | qfq | 6,038,646 | 166,035,044 | -2.18% |
| 2024-03-04 | 28.09 | 28.49 | 27.70 | 28.01 | 27.75 | qfq | 6,158,542 | 172,604,191 | -0.50% |
| 2024-03-01 | 28.02 | 28.34 | 27.65 | 28.15 | 27.89 | qfq | 6,673,894 | 187,016,256 | 1.22% |
| 2024-02-29 | 26.96 | 28.25 | 26.81 | 27.81 | 27.55 | qfq | 11,012,832 | 305,814,473 | 2.39% |
| 2024-02-28 | 28.00 | 29.06 | 27.16 | 27.16 | 26.91 | qfq | 10,309,749 | 290,919,624 | -2.51% |
| 2024-02-27 | 27.12 | 27.87 | 26.91 | 27.86 | 27.60 | qfq | 7,405,932 | 202,866,541 | 1.94% |
| 2024-02-26 | 26.99 | 27.76 | 26.77 | 27.33 | 27.08 | qfq | 8,071,969 | 220,069,920 | 2.05% |
| 2024-02-23 | 26.53 | 27.08 | 26.32 | 26.78 | 26.53 | qfq | 6,811,457 | 181,617,536 | 1.67% |
| 2024-02-22 | 26.00 | 26.80 | 25.93 | 26.34 | 26.09 | qfq | 4,926,951 | 129,684,258 | 0.73% |
| 2024-02-21 | 25.72 | 26.83 | 25.55 | 26.15 | 25.91 | qfq | 6,872,129 | 180,541,185 | 0.93% |
| 2024-02-20 | 25.76 | 26.01 | 25.45 | 25.91 | 25.67 | qfq | 5,189,146 | 133,281,004 | -0.42% |
| 2024-02-19 | 26.57 | 26.75 | 25.66 | 26.02 | 25.78 | qfq | 7,900,331 | 206,188,933 | -1.81% |
| 2024-02-08 | 25.15 | 26.75 | 25.00 | 26.50 | 26.25 | qfq | 11,049,556 | 288,245,754 | 7.07% |
| 2024-02-07 | 23.62 | 25.09 | 23.46 | 24.75 | 24.52 | qfq | 12,620,929 | 310,483,581 | 5.50% |
| 2024-02-06 | 21.90 | 23.58 | 21.59 | 23.46 | 23.24 | qfq | 9,965,080 | 226,039,415 | 5.30% |
| 2024-02-05 | 23.75 | 23.75 | 21.49 | 22.28 | 22.07 | qfq | 10,130,522 | 226,586,672 | -6.70% |
| 2024-02-02 | 25.15 | 25.34 | 22.78 | 23.88 | 23.66 | qfq | 8,455,259 | 203,720,402 | -5.35% |
| 2024-02-01 | 24.53 | 25.88 | 24.40 | 25.23 | 24.99 | qfq | 7,922,667 | 200,682,631 | 2.06% |
| 2024-01-31 | 25.73 | 26.60 | 24.72 | 24.72 | 24.49 | qfq | 8,382,351 | 213,566,347 | -5.50% |
| 2024-01-30 | 27.10 | 27.29 | 26.16 | 26.16 | 25.92 | qfq | 6,604,871 | 176,442,743 | -4.28% |
| 2024-01-29 | 29.17 | 29.20 | 27.27 | 27.33 | 27.08 | qfq | 11,142,878 | 311,416,225 | -7.98% |
| 2024-01-26 | 30.01 | 30.60 | 29.45 | 29.70 | 29.42 | qfq | 7,196,272 | 215,692,036 | -2.24% |
| 2024-01-25 | 29.49 | 30.42 | 28.96 | 30.38 | 30.10 | qfq | 9,140,698 | 271,913,597 | 2.43% |
| 2024-01-24 | 29.69 | 29.84 | 28.30 | 29.66 | 29.38 | qfq | 9,070,643 | 264,124,572 | 0.30% |
| 2024-01-23 | 29.23 | 30.50 | 28.45 | 29.57 | 29.29 | qfq | 10,301,349 | 304,929,785 | 0.24% |
| 2024-01-22 | 31.03 | 31.08 | 29.29 | 29.50 | 29.23 | qfq | 12,635,768 | 380,030,322 | -6.05% |
| 2024-01-19 | 32.58 | 32.72 | 31.36 | 31.40 | 31.11 | qfq | 16,888,088 | 540,060,727 | -4.56% |
| 2024-01-18 | 30.51 | 33.91 | 30.43 | 32.90 | 32.59 | qfq | 24,883,466 | 812,344,586 | 6.71% |
| 2024-01-17 | 32.08 | 32.08 | 30.83 | 30.83 | 30.54 | qfq | 9,462,846 | 296,218,138 | -4.49% |
| 2024-01-16 | 31.29 | 32.81 | 30.75 | 32.28 | 31.98 | qfq | 13,093,800 | 419,656,655 | 3.53% |
| 2024-01-15 | 31.76 | 32.09 | 31.00 | 31.18 | 30.89 | qfq | 8,705,137 | 273,616,171 | -2.84% |
| 2024-01-12 | 31.65 | 32.98 | 31.40 | 32.09 | 31.79 | qfq | 10,519,668 | 339,825,238 | 1.13% |
| 2024-01-11 | 31.00 | 32.05 | 30.91 | 31.73 | 31.43 | qfq | 8,784,158 | 276,918,850 | 1.83% |
| 2024-01-10 | 30.69 | 32.02 | 30.62 | 31.16 | 30.87 | qfq | 7,554,929 | 237,048,873 | 0.61% |
| 2024-01-09 | 30.82 | 32.15 | 30.23 | 30.97 | 30.68 | qfq | 6,881,770 | 214,576,370 | 0.49% |
| 2024-01-08 | 31.09 | 31.55 | 30.67 | 30.82 | 30.53 | qfq | 4,560,819 | 141,762,239 | -0.84% |
| 2024-01-05 | 31.79 | 32.32 | 30.70 | 31.08 | 30.79 | qfq | 5,557,549 | 174,968,238 | -2.33% |
| 2024-01-04 | 32.47 | 32.78 | 31.61 | 31.82 | 31.52 | qfq | 4,848,448 | 154,948,088 | -2.69% |
| 2024-01-03 | 32.51 | 32.93 | 32.40 | 32.70 | 32.40 | qfq | 4,660,514 | 152,149,283 | -0.06% |
| 2024-01-02 | 33.28 | 33.28 | 32.62 | 32.72 | 32.42 | qfq | 4,953,880 | 162,675,477 | -1.68% |
| 2023-12-29 | 33.18 | 33.47 | 32.84 | 33.28 | 32.97 | qfq | 7,707,184 | 255,443,751 | -0.30% |
| 2023-12-28 | 30.94 | 33.73 | 30.81 | 33.38 | 33.07 | qfq | 14,501,487 | 473,734,478 | 7.57% |
| 2023-12-27 | 31.57 | 31.68 | 30.61 | 31.03 | 30.74 | qfq | 5,156,267 | 159,402,126 | -0.77% |
| 2023-12-26 | 31.42 | 31.66 | 31.08 | 31.27 | 30.98 | qfq | 4,296,848 | 134,631,675 | -0.48% |
| 2023-12-25 | 31.36 | 31.57 | 31.13 | 31.42 | 31.13 | qfq | 4,604,958 | 144,373,153 | 0.13% |
| 2023-12-22 | 30.62 | 31.74 | 30.35 | 31.38 | 31.09 | qfq | 8,979,580 | 279,410,214 | 2.02% |
| 2023-12-21 | 29.70 | 31.28 | 29.66 | 30.76 | 30.47 | qfq | 9,209,143 | 280,905,745 | 2.77% |
| 2023-12-20 | 30.35 | 30.40 | 29.85 | 29.93 | 29.65 | qfq | 3,628,897 | 109,078,190 | -1.22% |
| 2023-12-19 | 30.05 | 30.75 | 30.04 | 30.30 | 30.02 | qfq | 4,291,702 | 130,118,464 | 0.46% |
| 2023-12-18 | 30.52 | 30.99 | 30.08 | 30.16 | 29.88 | qfq | 4,613,295 | 139,980,883 | -1.82% |
| 2023-12-15 | 31.11 | 31.80 | 30.65 | 30.72 | 30.43 | qfq | 6,191,895 | 193,207,928 | 0.00% |
| 2023-12-14 | 31.27 | 31.77 | 30.72 | 30.72 | 30.43 | qfq | 4,220,963 | 131,706,016 | -0.74% |
| 2023-12-13 | 31.78 | 31.83 | 30.95 | 30.95 | 30.66 | qfq | 4,350,564 | 136,289,558 | -2.95% |
| 2023-12-12 | 32.08 | 32.42 | 31.74 | 31.89 | 31.59 | qfq | 3,941,702 | 125,946,847 | -0.99% |
| 2023-12-11 | 31.78 | 32.22 | 30.91 | 32.21 | 31.91 | qfq | 6,605,461 | 208,013,656 | 0.69% |
| 2023-12-08 | 31.90 | 32.55 | 31.55 | 31.99 | 31.69 | qfq | 9,109,686 | 292,581,520 | 0.60% |
| 2023-12-07 | 32.14 | 32.24 | 31.42 | 31.80 | 31.50 | qfq | 4,988,225 | 158,275,132 | -1.06% |
| 2023-12-06 | 31.35 | 32.88 | 31.35 | 32.14 | 31.84 | qfq | 7,992,823 | 258,757,994 | 2.36% |
| 2023-12-05 | 31.83 | 32.41 | 31.40 | 31.40 | 31.11 | qfq | 4,738,475 | 151,195,410 | -1.84% |
| 2023-12-04 | 32.59 | 32.64 | 31.83 | 31.99 | 31.69 | qfq | 5,911,879 | 189,575,248 | -1.99% |
| 2023-12-01 | 33.16 | 33.23 | 32.40 | 32.64 | 32.34 | qfq | 4,234,285 | 138,582,784 | -1.39% |
| 2023-11-30 | 33.71 | 33.85 | 32.95 | 33.10 | 32.79 | qfq | 4,580,413 | 152,708,397 | -1.78% |
| 2023-11-29 | 34.27 | 34.48 | 33.60 | 33.70 | 33.39 | qfq | 4,580,092 | 155,205,561 | -1.86% |
| 2023-11-28 | 34.95 | 34.99 | 33.50 | 34.34 | 34.02 | qfq | 6,369,037 | 216,448,510 | -1.41% |
| 2023-11-27 | 35.83 | 35.95 | 34.81 | 34.83 | 34.51 | qfq | 4,013,037 | 140,928,439 | -3.12% |
| 2023-11-24 | 36.58 | 36.58 | 35.82 | 35.95 | 35.61 | qfq | 3,501,828 | 126,521,094 | -1.61% |
| 2023-11-23 | 36.31 | 36.64 | 36.20 | 36.54 | 36.20 | qfq | 2,590,808 | 94,374,811 | 0.58% |
| 2023-11-22 | 37.27 | 37.44 | 36.28 | 36.33 | 35.99 | qfq | 3,718,801 | 136,532,375 | -2.96% |
| 2023-11-21 | 38.06 | 38.23 | 37.38 | 37.44 | 37.09 | qfq | 3,387,692 | 128,191,459 | -1.53% |
| 2023-11-20 | 37.90 | 38.10 | 37.26 | 38.02 | 37.67 | qfq | 3,262,446 | 123,032,823 | 0.53% |
| 2023-11-17 | 37.92 | 38.27 | 37.73 | 37.82 | 37.47 | qfq | 3,189,581 | 121,039,400 | -0.50% |
| 2023-11-16 | 39.18 | 39.19 | 37.98 | 38.01 | 37.66 | qfq | 4,563,190 | 174,854,668 | -3.06% |
| 2023-11-15 | 38.88 | 39.46 | 38.70 | 39.21 | 38.84 | qfq | 5,386,105 | 211,020,573 | 2.08% |
| 2023-11-14 | 38.50 | 39.10 | 38.25 | 38.41 | 38.05 | qfq | 3,399,184 | 131,268,254 | -0.18% |
| 2023-11-13 | 38.29 | 38.60 | 37.91 | 38.48 | 38.12 | qfq | 3,053,313 | 117,039,186 | 1.21% |
| 2023-11-10 | 38.40 | 38.50 | 37.75 | 38.02 | 37.67 | qfq | 3,344,287 | 127,284,910 | -1.48% |
| 2023-11-09 | 37.99 | 39.08 | 37.89 | 38.59 | 38.23 | qfq | 6,585,749 | 254,247,951 | 1.58% |
| 2023-11-08 | 37.71 | 38.27 | 37.57 | 37.99 | 37.64 | qfq | 3,331,292 | 126,303,758 | 0.50% |
| 2023-11-07 | 37.87 | 38.00 | 37.30 | 37.80 | 37.45 | qfq | 3,695,013 | 138,961,662 | -0.16% |
| 2023-11-06 | 37.45 | 38.58 | 37.28 | 37.86 | 37.51 | qfq | 5,210,273 | 197,430,847 | 2.05% |
| 2023-11-03 | 36.60 | 37.48 | 36.58 | 37.10 | 36.75 | qfq | 3,941,893 | 146,305,185 | 1.45% |
| 2023-11-02 | 37.37 | 37.50 | 36.50 | 36.57 | 36.23 | qfq | 2,816,896 | 103,765,927 | -2.06% |
| 2023-11-01 | 37.37 | 37.77 | 36.91 | 37.34 | 36.99 | qfq | 3,571,038 | 133,312,249 | 0.03% |
| 2023-10-31 | 37.37 | 37.65 | 36.94 | 37.33 | 36.98 | qfq | 4,136,406 | 154,114,053 | -0.27% |
| 2023-10-30 | 36.58 | 37.55 | 36.16 | 37.43 | 37.08 | qfq | 6,290,795 | 231,807,350 | 2.04% |
| 2023-10-27 | 35.00 | 36.91 | 34.60 | 36.68 | 36.34 | qfq | 7,091,136 | 254,462,837 | 4.03% |
| 2023-10-26 | 35.98 | 35.98 | 34.65 | 35.26 | 34.93 | qfq | 6,427,661 | 225,501,357 | -2.87% |
| 2023-10-25 | 36.80 | 37.56 | 36.11 | 36.30 | 35.96 | qfq | 4,962,385 | 182,476,307 | -1.12% |
| 2023-10-24 | 36.66 | 37.14 | 36.25 | 36.71 | 36.37 | qfq | 4,049,080 | 148,403,356 | 0.66% |
| 2023-10-23 | 37.90 | 37.93 | 36.25 | 36.47 | 36.13 | qfq | 4,180,805 | 153,950,222 | -3.82% |
| 2023-10-20 | 37.30 | 38.58 | 37.12 | 37.92 | 37.57 | qfq | 4,697,406 | 178,380,111 | 1.31% |
| 2023-10-19 | 37.99 | 38.40 | 37.19 | 37.43 | 37.08 | qfq | 4,051,611 | 152,328,808 | -1.84% |
| 2023-10-18 | 39.28 | 39.28 | 38.06 | 38.13 | 37.77 | qfq | 5,409,299 | 207,676,754 | -3.37% |
| 2023-10-17 | 39.29 | 39.87 | 38.98 | 39.46 | 39.09 | qfq | 3,988,322 | 156,955,953 | 0.28% |
| 2023-10-16 | 40.51 | 40.56 | 39.03 | 39.35 | 38.98 | qfq | 4,018,404 | 158,791,506 | -2.84% |
| 2023-10-13 | 40.98 | 41.00 | 40.15 | 40.50 | 40.12 | qfq | 3,637,231 | 147,047,819 | -1.89% |
| 2023-10-12 | 40.59 | 41.41 | 40.42 | 41.28 | 40.90 | qfq | 4,773,905 | 195,805,551 | 0.78% |
| 2023-10-11 | 41.28 | 41.86 | 40.78 | 40.96 | 40.03 | qfq | 4,151,232 | 171,433,347 | -0.05% |
| 2023-10-10 | 41.65 | 41.91 | 40.90 | 40.98 | 40.05 | qfq | 3,871,663 | 159,608,906 | -1.40% |
| 2023-10-09 | 41.86 | 41.98 | 41.25 | 41.56 | 40.62 | qfq | 3,592,497 | 149,324,846 | -0.76% |
| 2023-09-28 | 42.16 | 42.50 | 41.75 | 41.88 | 40.93 | qfq | 3,548,179 | 149,116,475 | -0.69% |
| 2023-09-27 | 40.56 | 42.58 | 40.56 | 42.17 | 41.22 | qfq | 8,001,094 | 335,446,794 | 3.87% |
| 2023-09-26 | 40.88 | 41.28 | 40.55 | 40.60 | 39.68 | qfq | 3,286,510 | 134,189,485 | -0.68% |
| 2023-09-25 | 40.35 | 41.06 | 40.08 | 40.88 | 39.96 | qfq | 4,397,713 | 178,304,705 | 0.49% |
| 2023-09-22 | 39.58 | 40.69 | 39.43 | 40.68 | 39.76 | qfq | 5,254,370 | 211,136,011 | 2.75% |
| 2023-09-21 | 39.88 | 40.21 | 39.56 | 39.59 | 38.69 | qfq | 3,330,905 | 132,580,863 | -1.05% |
| 2023-09-20 | 40.42 | 40.58 | 39.93 | 40.01 | 39.10 | qfq | 3,131,991 | 125,661,707 | -0.87% |
| 2023-09-19 | 40.71 | 41.14 | 40.26 | 40.36 | 39.45 | qfq | 3,128,276 | 126,832,661 | -0.98% |
| 2023-09-18 | 40.69 | 41.70 | 40.23 | 40.76 | 39.84 | qfq | 4,348,011 | 177,936,765 | -0.22% |
| 2023-09-15 | 40.86 | 41.45 | 40.16 | 40.85 | 39.93 | qfq | 4,350,084 | 177,255,607 | 0.12% |
| 2023-09-14 | 41.61 | 41.74 | 40.48 | 40.80 | 39.88 | qfq | 3,918,865 | 159,992,898 | -1.85% |
| 2023-09-13 | 42.31 | 42.44 | 41.04 | 41.57 | 40.63 | qfq | 3,602,101 | 149,814,864 | -1.75% |
| 2023-09-12 | 42.07 | 42.89 | 41.75 | 42.31 | 41.35 | qfq | 4,624,107 | 195,983,756 | 0.64% |
| 2023-09-11 | 41.45 | 42.37 | 40.93 | 42.04 | 41.09 | qfq | 4,759,379 | 199,087,158 | 2.46% |
| 2023-09-08 | 41.50 | 41.75 | 40.86 | 41.03 | 40.10 | qfq | 3,032,764 | 124,578,214 | -1.56% |
| 2023-09-07 | 43.21 | 43.27 | 41.60 | 41.68 | 40.74 | qfq | 5,608,445 | 236,462,136 | -3.54% |
| 2023-09-06 | 42.37 | 43.36 | 42.07 | 43.21 | 42.23 | qfq | 4,563,471 | 195,086,770 | 1.22% |
| 2023-09-05 | 41.95 | 43.16 | 41.95 | 42.69 | 41.72 | qfq | 6,205,514 | 264,465,649 | 1.19% |
| 2023-09-04 | 41.50 | 42.36 | 41.01 | 42.19 | 41.24 | qfq | 5,715,299 | 239,496,286 | 2.20% |
| 2023-09-01 | 41.68 | 42.03 | 41.19 | 41.28 | 40.35 | qfq | 2,754,146 | 114,162,919 | -0.96% |
| 2023-08-31 | 41.96 | 42.05 | 41.26 | 41.68 | 40.74 | qfq | 4,266,264 | 177,562,407 | -1.07% |
| 2023-08-30 | 42.08 | 42.93 | 41.89 | 42.13 | 41.18 | qfq | 5,797,898 | 245,282,442 | -0.40% |
| 2023-08-29 | 41.30 | 42.42 | 41.20 | 42.30 | 41.34 | qfq | 4,714,311 | 198,307,689 | 2.17% |
| 2023-08-28 | 43.60 | 43.92 | 41.36 | 41.40 | 40.46 | qfq | 6,482,723 | 275,526,531 | 1.05% |
| 2023-08-25 | 41.50 | 41.78 | 40.77 | 40.97 | 40.04 | qfq | 3,592,297 | 148,137,563 | -1.73% |
| 2023-08-24 | 40.61 | 42.54 | 40.61 | 41.69 | 40.75 | qfq | 5,459,450 | 228,281,919 | 1.88% |
| 2023-08-23 | 42.28 | 42.28 | 40.90 | 40.92 | 39.99 | qfq | 3,545,794 | 146,830,328 | -3.65% |
| 2023-08-22 | 42.99 | 43.28 | 41.25 | 42.47 | 41.51 | qfq | 5,112,594 | 215,104,295 | -0.35% |
| 2023-08-21 | 43.80 | 44.00 | 42.55 | 42.62 | 41.66 | qfq | 4,011,657 | 173,175,409 | -2.74% |
| 2023-08-18 | 45.02 | 45.18 | 43.80 | 43.82 | 42.83 | qfq | 3,059,237 | 136,134,534 | -2.32% |
| 2023-08-17 | 44.42 | 44.98 | 44.17 | 44.86 | 43.85 | qfq | 2,939,167 | 131,314,850 | 0.79% |
| 2023-08-16 | 45.30 | 46.03 | 44.50 | 44.51 | 43.50 | qfq | 3,348,484 | 151,289,180 | -2.15% |
| 2023-08-15 | 46.80 | 47.07 | 45.10 | 45.49 | 44.46 | qfq | 4,398,432 | 201,006,606 | -2.80% |
| 2023-08-14 | 48.19 | 48.38 | 46.25 | 46.80 | 45.74 | qfq | 5,311,874 | 248,833,065 | -3.41% |
| 2023-08-11 | 49.79 | 49.87 | 48.45 | 48.45 | 47.35 | qfq | 3,523,140 | 172,838,604 | -2.89% |
| 2023-08-10 | 49.71 | 51.08 | 49.63 | 49.89 | 48.76 | qfq | 3,503,568 | 176,286,656 | 0.56% |
| 2023-08-09 | 49.50 | 49.88 | 49.26 | 49.61 | 48.49 | qfq | 1,848,577 | 91,682,216 | -0.32% |
| 2023-08-08 | 50.46 | 50.87 | 49.61 | 49.77 | 48.64 | qfq | 3,201,798 | 159,808,813 | -1.37% |
| 2023-08-07 | 51.29 | 51.40 | 50.00 | 50.46 | 49.32 | qfq | 3,031,483 | 153,150,741 | -1.85% |
| 2023-08-04 | 51.47 | 51.88 | 51.03 | 51.41 | 50.25 | qfq | 4,070,012 | 209,398,481 | -0.12% |
| 2023-08-03 | 49.67 | 52.33 | 49.67 | 51.47 | 50.31 | qfq | 9,075,907 | 467,492,022 | 3.23% |
| 2023-08-02 | 50.23 | 50.45 | 49.68 | 49.86 | 48.73 | qfq | 2,140,507 | 106,965,905 | -0.74% |
| 2023-08-01 | 50.69 | 51.06 | 49.90 | 50.23 | 49.09 | qfq | 3,412,842 | 171,687,745 | -0.99% |
| 2023-07-31 | 49.47 | 51.20 | 49.46 | 50.73 | 49.58 | qfq | 4,737,584 | 239,479,130 | 2.59% |
| 2023-07-28 | 48.31 | 49.50 | 47.98 | 49.45 | 48.33 | qfq | 3,493,712 | 170,751,515 | 1.75% |
| 2023-07-27 | 49.45 | 49.86 | 48.54 | 48.60 | 47.50 | qfq | 2,738,661 | 134,448,763 | -1.70% |
| 2023-07-26 | 49.28 | 50.08 | 48.98 | 49.44 | 48.32 | qfq | 3,109,997 | 154,004,619 | 0.32% |
| 2023-07-25 | 48.50 | 49.72 | 48.35 | 49.28 | 48.17 | qfq | 4,892,553 | 240,694,612 | 2.71% |
| 2023-07-24 | 48.70 | 49.05 | 47.75 | 47.98 | 46.89 | qfq | 3,369,360 | 162,341,136 | -1.88% |
| 2023-07-21 | 49.16 | 49.98 | 48.80 | 48.90 | 47.79 | qfq | 3,342,965 | 164,509,632 | -0.77% |
| 2023-07-20 | 50.03 | 50.87 | 49.16 | 49.28 | 48.17 | qfq | 3,916,759 | 195,631,824 | -1.34% |
| 2023-07-19 | 50.61 | 50.78 | 49.60 | 49.95 | 48.82 | qfq | 2,726,391 | 136,321,041 | -1.25% |
| 2023-07-18 | 51.18 | 51.45 | 50.00 | 50.58 | 49.44 | qfq | 3,541,476 | 179,150,598 | -1.17% |
| 2023-07-17 | 51.36 | 51.49 | 50.67 | 51.18 | 50.02 | qfq | 2,779,268 | 142,065,041 | -0.35% |