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
中贝通信603220.SH
最近收盘价17.182026-07-17
最近交易日2026-07-17
成交量（股）19,225,999
成交额（元）338,230,348
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 |
|---|---|---|---|---|---|---|---|
| 2025-06-18 | 2025-06-24 | cash_dividend | 0.11 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-17 | 2024-07-24 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-17 | 2024-07-24 | bonus_share | — | — | 0.3 | — | 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 | 18.31 | 18.31 | 16.88 | 17.18 | 17.18 | qfq | 19,225,999 | 338,230,348 | -6.63% |
| 2026-07-16 | 17.88 | 19.08 | 17.77 | 18.40 | 18.40 | qfq | 18,821,883 | 348,394,352 | 1.32% |
| 2026-07-15 | 18.70 | 19.23 | 18.00 | 18.16 | 18.16 | qfq | 20,646,332 | 383,141,715 | -5.32% |
| 2026-07-14 | 19.37 | 19.75 | 18.56 | 19.18 | 19.18 | qfq | 16,557,917 | 315,165,602 | -1.79% |
| 2026-07-13 | 20.47 | 21.60 | 19.44 | 19.53 | 19.53 | qfq | 20,748,949 | 419,690,382 | -5.24% |
| 2026-07-10 | 19.59 | 21.39 | 19.50 | 20.61 | 20.61 | qfq | 29,395,735 | 610,182,269 | 4.35% |
| 2026-07-09 | 19.41 | 19.77 | 18.68 | 19.75 | 19.75 | qfq | 19,948,442 | 384,406,025 | 2.12% |
| 2026-07-08 | 19.05 | 19.87 | 18.80 | 19.34 | 19.34 | qfq | 18,500,618 | 358,299,638 | 1.79% |
| 2026-07-07 | 20.05 | 20.05 | 18.88 | 19.00 | 19.00 | qfq | 16,131,147 | 310,576,953 | -4.62% |
| 2026-07-06 | 21.10 | 21.10 | 19.80 | 19.92 | 19.92 | qfq | 18,576,639 | 375,618,069 | -4.60% |
| 2026-07-03 | 20.55 | 21.15 | 20.55 | 20.88 | 20.88 | qfq | 13,698,417 | 285,859,322 | 0.43% |
| 2026-07-02 | 21.14 | 21.64 | 20.70 | 20.79 | 20.79 | qfq | 17,731,162 | 374,097,093 | -3.35% |
| 2026-07-01 | 21.57 | 22.21 | 20.92 | 21.51 | 21.51 | qfq | 21,821,452 | 469,130,859 | 0.66% |
| 2026-06-30 | 20.86 | 21.80 | 20.50 | 21.37 | 21.37 | qfq | 18,795,994 | 398,485,795 | 3.69% |
| 2026-06-29 | 21.50 | 21.77 | 20.52 | 20.61 | 20.61 | qfq | 21,509,546 | 451,030,063 | -4.80% |
| 2026-06-26 | 23.00 | 23.00 | 21.63 | 21.65 | 21.65 | qfq | 24,608,091 | 542,599,024 | -7.00% |
| 2026-06-25 | 23.96 | 24.13 | 23.11 | 23.28 | 23.28 | qfq | 23,621,745 | 554,594,088 | -3.76% |
| 2026-06-24 | 24.06 | 24.43 | 23.23 | 24.19 | 24.19 | qfq | 22,140,442 | 528,088,559 | 0.54% |
| 2026-06-23 | 25.45 | 25.45 | 23.91 | 24.06 | 24.06 | qfq | 30,507,320 | 742,265,455 | -5.76% |
| 2026-06-22 | 24.83 | 25.90 | 24.80 | 25.53 | 25.53 | qfq | 34,946,147 | 888,212,641 | 1.23% |
| 2026-06-18 | 24.31 | 25.50 | 24.31 | 25.22 | 25.22 | qfq | 36,838,239 | 924,175,483 | 3.91% |
| 2026-06-17 | 24.10 | 25.05 | 23.90 | 24.27 | 24.27 | qfq | 32,590,424 | 798,310,097 | -0.41% |
| 2026-06-16 | 23.65 | 24.52 | 23.64 | 24.37 | 24.37 | qfq | 31,676,280 | 768,615,111 | 2.05% |
| 2026-06-15 | 22.63 | 23.95 | 22.60 | 23.88 | 23.88 | qfq | 36,859,855 | 863,006,947 | 6.51% |
| 2026-06-12 | 23.31 | 23.39 | 22.38 | 22.42 | 22.42 | qfq | 34,244,080 | 776,800,608 | -1.97% |
| 2026-06-11 | 24.50 | 24.50 | 22.64 | 22.87 | 22.87 | qfq | 54,613,377 | 1,266,762,513 | -6.77% |
| 2026-06-10 | 24.00 | 24.53 | 23.60 | 24.53 | 24.53 | qfq | 23,962,352 | 581,821,629 | 10.00% |
| 2026-06-09 | 22.25 | 22.38 | 21.80 | 22.30 | 22.30 | qfq | 20,301,361 | 449,473,272 | 1.36% |
| 2026-06-08 | 21.75 | 22.57 | 21.51 | 22.00 | 22.00 | qfq | 26,365,845 | 580,987,109 | -3.38% |
| 2026-06-05 | 22.90 | 23.44 | 22.08 | 22.77 | 22.77 | qfq | 28,084,557 | 640,702,743 | -0.44% |
| 2026-06-04 | 22.60 | 23.03 | 22.41 | 22.87 | 22.87 | qfq | 20,915,693 | 476,092,284 | -0.48% |
| 2026-06-03 | 22.55 | 23.55 | 22.45 | 22.98 | 22.98 | qfq | 29,690,414 | 687,172,788 | 1.32% |
| 2026-06-02 | 23.18 | 23.30 | 22.21 | 22.68 | 22.68 | qfq | 20,265,530 | 459,136,121 | -1.43% |
| 2026-06-01 | 23.03 | 23.62 | 22.89 | 23.01 | 23.01 | qfq | 21,173,135 | 491,917,272 | -1.41% |
| 2026-05-29 | 24.80 | 24.80 | 23.02 | 23.34 | 23.34 | qfq | 32,782,856 | 776,738,578 | -5.70% |
| 2026-05-28 | 24.70 | 25.27 | 23.79 | 24.75 | 24.75 | qfq | 33,672,973 | 824,540,397 | 0.32% |
| 2026-05-27 | 25.98 | 26.18 | 24.25 | 24.67 | 24.67 | qfq | 42,978,434 | 1,075,764,573 | -5.98% |
| 2026-05-26 | 26.36 | 27.35 | 25.23 | 26.24 | 26.24 | qfq | 64,292,759 | 1,680,412,126 | -4.79% |
| 2026-05-25 | 30.92 | 31.20 | 27.56 | 27.56 | 27.56 | qfq | 39,755,798 | 1,140,323,632 | -9.99% |
| 2026-05-22 | 30.26 | 30.92 | 29.61 | 30.62 | 30.62 | qfq | 35,812,357 | 1,086,324,656 | 2.34% |
| 2026-05-21 | 32.37 | 32.77 | 29.85 | 29.92 | 29.92 | qfq | 51,720,581 | 1,608,540,279 | -7.28% |
| 2026-05-20 | 33.01 | 34.50 | 32.10 | 32.27 | 32.27 | qfq | 58,102,858 | 1,915,622,077 | -3.24% |
| 2026-05-19 | 31.80 | 34.59 | 31.51 | 33.35 | 33.35 | qfq | 75,388,348 | 2,516,944,657 | 4.12% |
| 2026-05-18 | 31.50 | 32.30 | 31.15 | 32.03 | 32.03 | qfq | 63,808,393 | 2,033,469,967 | 2.83% |
| 2026-05-15 | 30.48 | 32.50 | 30.40 | 31.15 | 31.15 | qfq | 66,928,570 | 2,104,540,371 | 2.13% |
| 2026-05-14 | 31.59 | 31.63 | 29.90 | 30.50 | 30.50 | qfq | 46,621,679 | 1,428,670,126 | -2.71% |
| 2026-05-13 | 29.75 | 31.96 | 29.47 | 31.35 | 31.35 | qfq | 51,495,809 | 1,599,944,800 | 4.74% |
| 2026-05-12 | 31.50 | 31.58 | 29.85 | 29.93 | 29.93 | qfq | 42,986,666 | 1,305,440,863 | -3.76% |
| 2026-05-11 | 33.20 | 33.38 | 30.67 | 31.10 | 31.10 | qfq | 61,333,436 | 1,916,253,512 | -3.15% |
| 2026-05-08 | 30.59 | 33.22 | 30.52 | 32.11 | 32.11 | qfq | 56,862,379 | 1,818,433,197 | 2.72% |
| 2026-05-07 | 30.06 | 31.65 | 29.88 | 31.26 | 31.26 | qfq | 49,766,169 | 1,537,166,529 | 5.47% |
| 2026-05-06 | 29.22 | 30.50 | 29.22 | 29.64 | 29.64 | qfq | 52,992,399 | 1,584,533,613 | 4.88% |
| 2026-04-30 | 28.99 | 29.26 | 27.50 | 28.26 | 28.26 | qfq | 44,839,286 | 1,267,488,254 | -2.38% |
| 2026-04-29 | 28.75 | 30.27 | 28.33 | 28.95 | 28.95 | qfq | 50,399,029 | 1,480,412,557 | -0.96% |
| 2026-04-28 | 29.70 | 30.59 | 28.88 | 29.23 | 29.23 | qfq | 70,470,300 | 2,083,816,925 | -7.35% |
| 2026-04-27 | 31.84 | 32.33 | 30.88 | 31.55 | 31.55 | qfq | 59,237,189 | 1,873,680,837 | -0.91% |
| 2026-04-24 | 33.22 | 33.50 | 30.94 | 31.84 | 31.84 | qfq | 88,865,644 | 2,840,528,260 | -6.98% |
| 2026-04-23 | 30.92 | 34.23 | 30.92 | 34.23 | 34.23 | qfq | 97,815,548 | 3,210,971,178 | 9.99% |
| 2026-04-22 | 29.53 | 32.43 | 29.10 | 31.12 | 31.12 | qfq | 76,874,930 | 2,386,344,828 | 5.56% |
| 2026-04-21 | 30.40 | 30.43 | 28.88 | 29.48 | 29.48 | qfq | 50,274,803 | 1,475,493,624 | -4.53% |
| 2026-04-20 | 32.01 | 32.17 | 30.58 | 30.88 | 30.88 | qfq | 73,791,226 | 2,302,666,261 | -4.22% |
| 2026-04-17 | 32.56 | 33.23 | 31.61 | 32.24 | 32.24 | qfq | 95,125,499 | 3,073,113,844 | 0.97% |
| 2026-04-16 | 28.73 | 31.93 | 28.73 | 31.93 | 31.93 | qfq | 88,749,790 | 2,713,583,249 | 9.99% |
| 2026-04-15 | 28.38 | 29.73 | 28.10 | 29.03 | 29.03 | qfq | 61,394,596 | 1,768,600,420 | 2.91% |
| 2026-04-14 | 27.90 | 28.82 | 27.67 | 28.21 | 28.21 | qfq | 55,523,828 | 1,569,126,144 | 4.56% |
| 2026-04-13 | 26.00 | 27.38 | 26.00 | 26.98 | 26.98 | qfq | 37,973,724 | 1,026,199,221 | 1.89% |
| 2026-04-10 | 27.18 | 27.27 | 26.45 | 26.48 | 26.48 | qfq | 36,176,697 | 969,903,128 | -1.93% |
| 2026-04-09 | 26.97 | 27.30 | 26.72 | 27.00 | 27.00 | qfq | 34,005,485 | 918,028,919 | -1.39% |
| 2026-04-08 | 26.60 | 27.44 | 26.53 | 27.38 | 27.38 | qfq | 44,555,914 | 1,206,868,319 | 5.71% |
| 2026-04-07 | 26.00 | 26.32 | 25.58 | 25.90 | 25.90 | qfq | 32,255,034 | 837,324,323 | -1.33% |
| 2026-04-03 | 25.15 | 27.00 | 24.77 | 26.25 | 26.25 | qfq | 54,502,841 | 1,412,453,753 | 6.28% |
| 2026-04-02 | 26.02 | 26.15 | 24.43 | 24.70 | 24.70 | qfq | 34,364,704 | 860,430,056 | -6.08% |
| 2026-04-01 | 25.75 | 27.16 | 25.59 | 26.30 | 26.30 | qfq | 39,980,544 | 1,053,669,114 | 4.82% |
| 2026-03-31 | 25.65 | 26.33 | 24.99 | 25.09 | 25.09 | qfq | 25,490,550 | 651,311,820 | -1.41% |
| 2026-03-30 | 24.30 | 25.73 | 23.48 | 25.45 | 25.45 | qfq | 31,642,412 | 782,762,489 | 2.17% |
| 2026-03-27 | 24.48 | 25.47 | 24.14 | 24.91 | 24.91 | qfq | 23,740,725 | 590,432,155 | 0.08% |
| 2026-03-26 | 25.87 | 26.10 | 24.70 | 24.89 | 24.89 | qfq | 23,284,320 | 589,697,288 | -4.34% |
| 2026-03-25 | 25.56 | 26.48 | 25.48 | 26.02 | 26.02 | qfq | 31,516,262 | 823,167,685 | 3.01% |
| 2026-03-24 | 24.74 | 25.38 | 23.62 | 25.26 | 25.26 | qfq | 37,128,945 | 917,334,294 | 4.81% |
| 2026-03-23 | 24.77 | 25.78 | 23.96 | 24.10 | 24.10 | qfq | 38,473,191 | 955,600,490 | -6.73% |
| 2026-03-20 | 27.65 | 27.80 | 25.84 | 25.84 | 25.84 | qfq | 39,774,123 | 1,059,620,657 | -5.66% |
| 2026-03-19 | 27.50 | 28.38 | 27.36 | 27.39 | 27.39 | qfq | 62,439,260 | 1,738,210,849 | -0.62% |
| 2026-03-18 | 25.50 | 27.56 | 25.29 | 27.56 | 27.56 | qfq | 55,288,151 | 1,470,520,997 | 10.02% |
| 2026-03-17 | 26.20 | 26.41 | 25.01 | 25.05 | 25.05 | qfq | 28,446,529 | 730,222,964 | -3.28% |
| 2026-03-16 | 25.99 | 26.26 | 24.93 | 25.90 | 25.90 | qfq | 40,789,474 | 1,041,023,335 | -1.22% |
| 2026-03-13 | 27.75 | 27.99 | 26.20 | 26.22 | 26.22 | qfq | 42,290,177 | 1,135,370,062 | -6.72% |
| 2026-03-12 | 28.62 | 29.30 | 28.00 | 28.11 | 28.11 | qfq | 46,090,140 | 1,320,158,847 | -2.16% |
| 2026-03-11 | 29.00 | 29.46 | 28.51 | 28.73 | 28.73 | qfq | 61,488,062 | 1,781,160,470 | -2.61% |
| 2026-03-10 | 30.67 | 31.03 | 28.82 | 29.50 | 29.50 | qfq | 92,330,835 | 2,749,612,587 | 0.65% |
| 2026-03-09 | 28.77 | 30.10 | 27.78 | 29.31 | 29.31 | qfq | 91,733,570 | 2,635,226,638 | 6.85% |
| 2026-03-06 | 27.00 | 28.00 | 26.50 | 27.43 | 27.43 | qfq | 55,913,534 | 1,527,952,811 | 6.36% |
| 2026-03-05 | 26.00 | 26.30 | 25.26 | 25.79 | 25.79 | qfq | 30,232,227 | 778,453,143 | 1.66% |
| 2026-03-04 | 25.07 | 26.09 | 25.00 | 25.37 | 25.37 | qfq | 22,519,906 | 575,575,937 | -0.67% |
| 2026-03-03 | 27.29 | 27.30 | 25.16 | 25.54 | 25.54 | qfq | 42,907,812 | 1,115,496,140 | -5.44% |
| 2026-03-02 | 26.87 | 27.88 | 26.84 | 27.01 | 27.01 | qfq | 35,349,948 | 963,835,496 | -2.84% |
| 2026-02-27 | 26.78 | 28.36 | 26.38 | 27.80 | 27.80 | qfq | 73,110,240 | 2,004,483,656 | 2.58% |
| 2026-02-26 | 24.94 | 27.43 | 24.94 | 27.10 | 27.10 | qfq | 80,281,859 | 2,155,377,951 | 8.66% |
| 2026-02-25 | 25.65 | 26.00 | 24.85 | 24.94 | 24.94 | qfq | 25,521,620 | 642,758,244 | -3.07% |
| 2026-02-24 | 26.30 | 26.43 | 25.31 | 25.73 | 25.73 | qfq | 22,949,811 | 589,175,301 | -1.30% |
| 2026-02-13 | 26.22 | 27.10 | 26.05 | 26.07 | 26.07 | qfq | 33,768,983 | 897,495,303 | -1.32% |
| 2026-02-12 | 26.29 | 26.79 | 25.98 | 26.42 | 26.42 | qfq | 44,308,383 | 1,167,088,051 | 3.00% |
| 2026-02-11 | 25.63 | 26.30 | 25.55 | 25.65 | 25.65 | qfq | 27,027,409 | 700,271,330 | 0.16% |
| 2026-02-10 | 25.40 | 26.09 | 25.29 | 25.61 | 25.61 | qfq | 27,322,661 | 702,563,766 | 0.55% |
| 2026-02-09 | 25.90 | 25.97 | 25.40 | 25.47 | 25.47 | qfq | 16,905,470 | 432,386,791 | 0.47% |
| 2026-02-06 | 24.91 | 25.85 | 24.37 | 25.35 | 25.35 | qfq | 20,183,327 | 511,002,106 | 0.72% |
| 2026-02-05 | 25.00 | 25.47 | 24.83 | 25.17 | 25.17 | qfq | 14,925,782 | 375,164,288 | -0.71% |
| 2026-02-04 | 26.00 | 26.05 | 25.00 | 25.35 | 25.35 | qfq | 25,609,306 | 649,110,151 | -3.43% |
| 2026-02-03 | 25.75 | 26.32 | 25.70 | 26.25 | 26.25 | qfq | 25,734,773 | 671,723,619 | 2.22% |
| 2026-02-02 | 25.93 | 26.67 | 25.66 | 25.68 | 25.68 | qfq | 27,998,209 | 729,547,386 | -0.85% |
| 2026-01-30 | 25.30 | 26.17 | 24.98 | 25.90 | 25.90 | qfq | 30,325,582 | 779,497,990 | 2.53% |
| 2026-01-29 | 25.40 | 26.13 | 24.80 | 25.26 | 25.26 | qfq | 24,379,157 | 623,788,429 | -2.21% |
| 2026-01-28 | 25.70 | 26.25 | 25.36 | 25.83 | 25.83 | qfq | 26,676,785 | 688,197,537 | 0.90% |
| 2026-01-27 | 25.33 | 26.00 | 24.90 | 25.60 | 25.60 | qfq | 25,649,763 | 651,477,344 | 1.07% |
| 2026-01-26 | 25.90 | 27.26 | 25.00 | 25.33 | 25.33 | qfq | 38,085,291 | 983,587,298 | -0.16% |
| 2026-01-23 | 25.25 | 25.95 | 24.75 | 25.37 | 25.37 | qfq | 41,539,923 | 1,050,100,730 | 0.28% |
| 2026-01-22 | 23.09 | 25.30 | 23.08 | 25.30 | 25.30 | qfq | 35,794,152 | 877,883,919 | 10.00% |
| 2026-01-21 | 22.81 | 23.33 | 22.73 | 23.00 | 23.00 | qfq | 9,025,852 | 208,063,383 | 0.35% |
| 2026-01-20 | 23.45 | 23.61 | 22.77 | 22.92 | 22.92 | qfq | 9,198,471 | 211,683,769 | -1.67% |
| 2026-01-19 | 23.90 | 23.90 | 23.29 | 23.31 | 23.31 | qfq | 12,059,210 | 282,973,670 | -2.06% |
| 2026-01-16 | 24.41 | 24.57 | 23.70 | 23.80 | 23.80 | qfq | 15,972,339 | 382,764,747 | -1.82% |
| 2026-01-15 | 24.56 | 24.67 | 24.03 | 24.24 | 24.24 | qfq | 17,093,525 | 415,516,920 | -1.90% |
| 2026-01-14 | 23.92 | 24.90 | 23.88 | 24.71 | 24.71 | qfq | 31,235,455 | 762,561,325 | 3.30% |
| 2026-01-13 | 24.66 | 24.67 | 23.65 | 23.92 | 23.92 | qfq | 20,199,826 | 484,299,431 | -2.25% |
| 2026-01-12 | 23.88 | 24.56 | 23.88 | 24.47 | 24.47 | qfq | 24,221,237 | 588,629,005 | 3.51% |
| 2026-01-09 | 23.35 | 23.85 | 23.09 | 23.64 | 23.64 | qfq | 18,059,624 | 423,984,005 | 1.33% |
| 2026-01-08 | 22.48 | 23.56 | 22.37 | 23.33 | 23.33 | qfq | 19,693,063 | 456,010,018 | 4.29% |
| 2026-01-07 | 22.28 | 22.75 | 22.08 | 22.37 | 22.37 | qfq | 12,029,000 | 269,152,165 | 0.86% |
| 2026-01-06 | 21.76 | 22.18 | 21.72 | 22.18 | 22.18 | qfq | 11,337,843 | 248,951,492 | 1.98% |
| 2026-01-05 | 21.27 | 21.78 | 21.23 | 21.75 | 21.75 | qfq | 9,535,029 | 206,137,782 | 2.11% |
| 2025-12-31 | 21.25 | 21.40 | 21.07 | 21.30 | 21.30 | qfq | 6,894,399 | 146,482,234 | 0.14% |
| 2025-12-30 | 21.25 | 21.64 | 21.20 | 21.27 | 21.27 | qfq | 5,928,310 | 126,727,672 | 0.09% |
| 2025-12-29 | 21.21 | 21.36 | 21.18 | 21.25 | 21.25 | qfq | 5,260,349 | 111,844,847 | 0.33% |
| 2025-12-26 | 21.31 | 21.45 | 21.13 | 21.18 | 21.18 | qfq | 5,965,750 | 127,004,162 | -0.89% |
| 2025-12-25 | 21.47 | 21.49 | 21.25 | 21.37 | 21.37 | qfq | 4,867,784 | 103,963,177 | 0.47% |
| 2025-12-24 | 21.07 | 21.35 | 21.02 | 21.27 | 21.27 | qfq | 4,863,410 | 103,480,182 | 0.95% |
| 2025-12-23 | 21.45 | 21.47 | 21.00 | 21.07 | 21.07 | qfq | 4,831,480 | 102,350,601 | -1.54% |
| 2025-12-22 | 21.34 | 21.57 | 21.32 | 21.40 | 21.40 | qfq | 5,372,730 | 115,310,657 | 0.00% |
| 2025-12-19 | 21.29 | 21.45 | 21.17 | 21.40 | 21.40 | qfq | 5,978,663 | 127,363,320 | 0.99% |
| 2025-12-18 | 20.99 | 21.35 | 20.88 | 21.19 | 21.19 | qfq | 5,281,943 | 112,025,261 | 0.67% |
| 2025-12-17 | 21.04 | 21.22 | 20.62 | 21.05 | 21.05 | qfq | 6,689,535 | 139,816,264 | 0.57% |
| 2025-12-16 | 21.28 | 21.34 | 20.88 | 20.93 | 20.93 | qfq | 7,233,740 | 152,018,918 | -1.64% |
| 2025-12-15 | 22.09 | 22.10 | 21.26 | 21.28 | 21.28 | qfq | 13,340,694 | 287,819,353 | -4.83% |
| 2025-12-12 | 22.37 | 22.60 | 22.25 | 22.36 | 22.36 | qfq | 7,168,660 | 160,546,511 | -0.13% |
| 2025-12-11 | 22.62 | 22.94 | 22.38 | 22.39 | 22.39 | qfq | 6,596,913 | 149,354,218 | -0.97% |
| 2025-12-10 | 22.53 | 22.69 | 22.21 | 22.61 | 22.61 | qfq | 4,496,106 | 100,971,504 | 0.04% |
| 2025-12-09 | 22.65 | 22.95 | 22.52 | 22.60 | 22.60 | qfq | 5,655,082 | 128,567,242 | -0.31% |
| 2025-12-08 | 22.38 | 22.84 | 22.38 | 22.67 | 22.67 | qfq | 5,641,462 | 127,606,351 | 1.39% |
| 2025-12-05 | 22.37 | 22.42 | 22.01 | 22.36 | 22.36 | qfq | 4,177,849 | 93,054,621 | 0.31% |
| 2025-12-04 | 22.38 | 22.45 | 22.17 | 22.29 | 22.29 | qfq | 3,229,592 | 71,957,755 | -0.40% |
| 2025-12-03 | 22.70 | 22.70 | 22.30 | 22.38 | 22.38 | qfq | 4,481,068 | 100,733,401 | -0.97% |
| 2025-12-02 | 22.88 | 22.88 | 22.53 | 22.60 | 22.60 | qfq | 5,496,010 | 124,479,667 | -1.01% |
| 2025-12-01 | 22.53 | 22.98 | 22.35 | 22.83 | 22.83 | qfq | 8,275,605 | 188,375,362 | 2.06% |
| 2025-11-28 | 22.18 | 22.38 | 22.06 | 22.37 | 22.37 | qfq | 4,527,908 | 100,713,236 | 0.86% |
| 2025-11-27 | 22.29 | 22.47 | 22.10 | 22.18 | 22.18 | qfq | 4,597,520 | 102,472,545 | -0.49% |
| 2025-11-26 | 22.51 | 22.69 | 22.24 | 22.29 | 22.29 | qfq | 6,078,987 | 136,583,420 | -1.20% |
| 2025-11-25 | 22.80 | 22.93 | 22.53 | 22.56 | 22.56 | qfq | 8,790,493 | 199,879,220 | -0.35% |
| 2025-11-24 | 22.25 | 22.73 | 21.81 | 22.64 | 22.64 | qfq | 6,467,933 | 144,406,054 | 2.44% |
| 2025-11-21 | 22.45 | 22.64 | 21.96 | 22.10 | 22.10 | qfq | 7,095,909 | 157,981,732 | -1.91% |
| 2025-11-20 | 22.60 | 22.80 | 22.47 | 22.53 | 22.53 | qfq | 5,137,138 | 116,256,626 | 0.04% |
| 2025-11-19 | 22.94 | 23.10 | 22.47 | 22.52 | 22.52 | qfq | 7,176,148 | 162,619,707 | -1.87% |
| 2025-11-18 | 23.02 | 23.17 | 22.90 | 22.95 | 22.95 | qfq | 6,034,162 | 138,805,065 | -0.69% |
| 2025-11-17 | 23.01 | 23.34 | 23.00 | 23.11 | 23.11 | qfq | 6,569,407 | 152,214,918 | -0.39% |
| 2025-11-14 | 23.30 | 23.45 | 23.16 | 23.20 | 23.20 | qfq | 7,221,391 | 168,325,856 | -0.47% |
| 2025-11-13 | 23.21 | 23.42 | 23.15 | 23.31 | 23.31 | qfq | 10,249,350 | 238,246,878 | -0.51% |
| 2025-11-12 | 23.92 | 23.98 | 23.19 | 23.43 | 23.43 | qfq | 13,883,078 | 326,368,653 | -3.42% |
| 2025-11-11 | 25.00 | 25.00 | 24.21 | 24.26 | 24.26 | qfq | 22,540,315 | 552,550,442 | 1.25% |
| 2025-11-10 | 24.25 | 24.39 | 23.86 | 23.96 | 23.96 | qfq | 9,568,927 | 230,222,594 | -0.99% |
| 2025-11-07 | 24.01 | 24.40 | 23.87 | 24.20 | 24.20 | qfq | 9,753,733 | 235,958,564 | 0.04% |
| 2025-11-06 | 24.30 | 24.62 | 24.10 | 24.19 | 24.19 | qfq | 14,721,324 | 358,694,085 | -0.17% |
| 2025-11-05 | 23.71 | 24.50 | 23.61 | 24.23 | 24.23 | qfq | 17,877,885 | 432,124,670 | 1.81% |
| 2025-11-04 | 24.00 | 24.06 | 23.66 | 23.80 | 23.80 | qfq | 8,288,590 | 197,338,915 | -1.08% |
| 2025-11-03 | 23.79 | 24.10 | 23.40 | 24.06 | 24.06 | qfq | 14,915,952 | 355,225,977 | 2.43% |
| 2025-10-31 | 22.87 | 23.70 | 22.81 | 23.49 | 23.49 | qfq | 14,326,290 | 334,444,154 | 2.58% |
| 2025-10-30 | 22.71 | 23.15 | 22.60 | 22.90 | 22.90 | qfq | 10,441,544 | 239,349,021 | 0.26% |
| 2025-10-29 | 23.30 | 23.46 | 22.62 | 22.84 | 22.84 | qfq | 17,785,440 | 407,208,911 | -2.52% |
| 2025-10-28 | 23.30 | 23.76 | 23.03 | 23.43 | 23.43 | qfq | 10,925,558 | 255,378,985 | 0.56% |
| 2025-10-27 | 23.42 | 23.59 | 23.27 | 23.30 | 23.30 | qfq | 12,505,834 | 292,509,417 | -0.51% |
| 2025-10-24 | 23.63 | 23.95 | 23.22 | 23.42 | 23.42 | qfq | 13,644,147 | 321,730,177 | -0.89% |
| 2025-10-23 | 23.78 | 23.78 | 23.40 | 23.63 | 23.63 | qfq | 7,463,406 | 176,020,196 | -0.63% |
| 2025-10-22 | 23.28 | 23.86 | 23.14 | 23.78 | 23.78 | qfq | 12,948,376 | 305,191,474 | 1.97% |
| 2025-10-21 | 23.03 | 23.36 | 22.98 | 23.32 | 23.32 | qfq | 8,803,098 | 204,550,584 | 1.17% |
| 2025-10-20 | 23.03 | 23.23 | 22.82 | 23.05 | 23.05 | qfq | 7,345,479 | 169,291,085 | 1.23% |
| 2025-10-17 | 23.50 | 23.52 | 22.74 | 22.77 | 22.77 | qfq | 10,653,635 | 245,631,631 | -2.53% |
| 2025-10-16 | 23.74 | 23.75 | 23.24 | 23.36 | 23.36 | qfq | 7,950,842 | 186,360,001 | -1.27% |
| 2025-10-15 | 23.47 | 23.81 | 23.34 | 23.66 | 23.66 | qfq | 9,891,199 | 233,419,708 | 1.41% |
| 2025-10-14 | 24.40 | 24.60 | 23.30 | 23.33 | 23.33 | qfq | 17,179,708 | 409,709,458 | -4.23% |
| 2025-10-13 | 24.00 | 24.45 | 23.70 | 24.36 | 24.36 | qfq | 17,215,310 | 414,653,379 | -1.81% |
| 2025-10-10 | 24.61 | 25.38 | 24.10 | 24.81 | 24.81 | qfq | 23,116,966 | 570,831,308 | 0.12% |
| 2025-10-09 | 24.82 | 25.07 | 24.34 | 24.78 | 24.78 | qfq | 22,688,467 | 559,557,348 | -0.12% |
| 2025-09-30 | 25.37 | 25.54 | 24.81 | 24.81 | 24.81 | qfq | 19,680,783 | 493,910,174 | -1.59% |
| 2025-09-29 | 25.31 | 25.58 | 24.99 | 25.21 | 25.21 | qfq | 18,535,609 | 467,462,372 | -0.32% |
| 2025-09-26 | 26.13 | 26.13 | 25.29 | 25.29 | 25.29 | qfq | 19,999,718 | 512,706,897 | -3.36% |
| 2025-09-25 | 26.30 | 26.79 | 26.04 | 26.17 | 26.17 | qfq | 28,854,991 | 759,386,351 | -1.28% |
| 2025-09-24 | 24.60 | 26.94 | 24.32 | 26.51 | 26.51 | qfq | 58,710,800 | 1,525,555,607 | 6.30% |
| 2025-09-23 | 25.00 | 25.25 | 23.95 | 24.94 | 24.94 | qfq | 31,086,665 | 763,617,862 | -0.64% |
| 2025-09-22 | 24.69 | 25.28 | 24.31 | 25.10 | 25.10 | qfq | 30,407,350 | 758,915,920 | 1.83% |
| 2025-09-19 | 24.80 | 25.17 | 24.55 | 24.65 | 24.65 | qfq | 32,000,079 | 794,236,272 | -0.56% |
| 2025-09-18 | 23.43 | 25.77 | 23.32 | 24.79 | 24.79 | qfq | 66,331,160 | 1,651,149,272 | 5.80% |
| 2025-09-17 | 23.55 | 23.76 | 23.25 | 23.43 | 23.43 | qfq | 12,355,211 | 289,513,291 | -0.34% |
| 2025-09-16 | 23.25 | 23.72 | 23.16 | 23.51 | 23.51 | qfq | 14,248,035 | 335,285,084 | 0.77% |
| 2025-09-15 | 23.64 | 23.69 | 23.21 | 23.33 | 23.33 | qfq | 15,158,948 | 354,465,080 | -1.60% |
| 2025-09-12 | 23.56 | 23.96 | 23.43 | 23.71 | 23.71 | qfq | 22,849,818 | 541,585,782 | -0.08% |
| 2025-09-11 | 22.70 | 23.77 | 22.51 | 23.73 | 23.73 | qfq | 29,511,450 | 686,908,620 | 3.44% |
| 2025-09-10 | 21.98 | 23.49 | 21.92 | 22.94 | 22.94 | qfq | 27,484,444 | 629,739,876 | 4.89% |
| 2025-09-09 | 22.39 | 22.39 | 21.85 | 21.87 | 21.87 | qfq | 11,234,020 | 247,608,546 | -2.28% |
| 2025-09-08 | 22.53 | 22.54 | 22.12 | 22.38 | 22.38 | qfq | 11,494,687 | 256,409,296 | -0.67% |
| 2025-09-05 | 22.10 | 22.58 | 21.76 | 22.53 | 22.53 | qfq | 11,983,542 | 266,165,710 | 2.13% |
| 2025-09-04 | 22.42 | 22.87 | 21.70 | 22.06 | 22.06 | qfq | 15,442,168 | 344,325,951 | -0.94% |
| 2025-09-03 | 23.01 | 23.23 | 22.18 | 22.27 | 22.27 | qfq | 13,377,639 | 303,405,218 | -3.22% |
| 2025-09-02 | 23.98 | 23.99 | 22.90 | 23.01 | 23.01 | qfq | 21,979,048 | 510,264,946 | -3.88% |
| 2025-09-01 | 23.90 | 24.45 | 23.90 | 23.94 | 23.94 | qfq | 22,071,151 | 531,651,570 | 0.42% |
| 2025-08-29 | 24.33 | 24.50 | 23.63 | 23.84 | 23.84 | qfq | 22,821,249 | 545,511,886 | -1.53% |
| 2025-08-28 | 23.85 | 24.33 | 23.32 | 24.21 | 24.21 | qfq | 33,624,989 | 804,687,296 | 2.11% |
| 2025-08-27 | 23.55 | 24.54 | 23.54 | 23.71 | 23.71 | qfq | 43,379,638 | 1,043,097,326 | 0.68% |
| 2025-08-26 | 23.21 | 23.87 | 23.18 | 23.55 | 23.55 | qfq | 20,911,122 | 493,058,030 | 0.56% |
| 2025-08-25 | 23.81 | 23.94 | 23.21 | 23.42 | 23.42 | qfq | 27,041,863 | 637,017,466 | 0.52% |
| 2025-08-22 | 22.95 | 23.47 | 22.81 | 23.30 | 23.30 | qfq | 21,615,665 | 502,796,467 | 1.53% |
| 2025-08-21 | 23.11 | 23.32 | 22.79 | 22.95 | 22.95 | qfq | 18,746,981 | 431,050,251 | -0.43% |
| 2025-08-20 | 22.51 | 23.05 | 22.51 | 23.05 | 23.05 | qfq | 20,394,791 | 466,151,909 | 1.41% |
| 2025-08-19 | 22.87 | 22.98 | 22.44 | 22.73 | 22.73 | qfq | 18,719,607 | 425,519,202 | -0.13% |
| 2025-08-18 | 22.05 | 22.80 | 22.05 | 22.76 | 22.76 | qfq | 26,614,494 | 601,084,252 | 3.31% |
| 2025-08-15 | 21.63 | 22.07 | 21.60 | 22.03 | 22.03 | qfq | 10,464,779 | 229,447,533 | 1.19% |
| 2025-08-14 | 22.15 | 22.27 | 21.75 | 21.77 | 21.77 | qfq | 11,983,927 | 263,260,136 | -1.49% |
| 2025-08-13 | 21.94 | 22.22 | 21.84 | 22.10 | 22.10 | qfq | 11,940,198 | 263,480,893 | 0.78% |
| 2025-08-12 | 22.04 | 22.09 | 21.81 | 21.93 | 21.93 | qfq | 8,059,934 | 176,699,239 | -0.50% |
| 2025-08-11 | 21.47 | 22.10 | 21.47 | 22.04 | 22.04 | qfq | 11,010,095 | 241,182,218 | 2.42% |
| 2025-08-08 | 21.85 | 21.92 | 21.50 | 21.52 | 21.52 | qfq | 10,002,427 | 216,137,872 | -1.87% |
| 2025-08-07 | 22.06 | 22.24 | 21.92 | 21.93 | 21.93 | qfq | 8,393,503 | 184,941,514 | -0.99% |
| 2025-08-06 | 21.85 | 22.19 | 21.70 | 22.15 | 22.15 | qfq | 10,064,865 | 221,871,097 | 1.33% |
| 2025-08-05 | 22.02 | 22.02 | 21.75 | 21.86 | 21.86 | qfq | 7,384,504 | 161,250,913 | -0.18% |
| 2025-08-04 | 21.70 | 21.90 | 21.61 | 21.90 | 21.90 | qfq | 5,068,792 | 110,560,339 | 0.14% |
| 2025-08-01 | 22.06 | 22.06 | 21.58 | 21.87 | 21.87 | qfq | 8,789,253 | 191,758,751 | 0.41% |
| 2025-07-31 | 21.90 | 22.24 | 21.70 | 21.78 | 21.78 | qfq | 9,163,800 | 201,886,825 | -1.00% |
| 2025-07-30 | 22.40 | 22.40 | 21.89 | 22.00 | 22.00 | qfq | 12,726,878 | 281,912,014 | -2.91% |
| 2025-07-29 | 22.47 | 22.66 | 22.18 | 22.66 | 22.66 | qfq | 11,570,876 | 258,803,099 | 0.40% |
| 2025-07-28 | 22.88 | 22.90 | 22.45 | 22.57 | 22.57 | qfq | 12,574,310 | 284,632,933 | -0.79% |
| 2025-07-25 | 22.43 | 22.95 | 22.40 | 22.75 | 22.75 | qfq | 15,758,620 | 356,879,429 | 1.79% |
| 2025-07-24 | 22.23 | 22.38 | 22.15 | 22.35 | 22.35 | qfq | 8,972,760 | 200,166,266 | 1.04% |
| 2025-07-23 | 22.34 | 22.40 | 22.05 | 22.12 | 22.12 | qfq | 10,377,990 | 230,866,165 | -0.67% |
| 2025-07-22 | 22.50 | 22.57 | 22.16 | 22.27 | 22.27 | qfq | 13,886,724 | 309,601,557 | -1.33% |
| 2025-07-21 | 22.65 | 22.86 | 22.52 | 22.57 | 22.57 | qfq | 15,121,633 | 341,901,523 | -1.27% |
| 2025-07-18 | 23.26 | 23.44 | 22.85 | 22.86 | 22.86 | qfq | 24,785,146 | 574,122,731 | 0.22% |
| 2025-07-17 | 22.56 | 22.91 | 22.51 | 22.81 | 22.81 | qfq | 14,900,750 | 338,544,070 | 0.09% |
| 2025-07-16 | 22.83 | 23.28 | 22.37 | 22.79 | 22.79 | qfq | 19,810,399 | 453,235,402 | -0.18% |
| 2025-07-15 | 22.24 | 23.10 | 21.89 | 22.83 | 22.83 | qfq | 27,086,823 | 610,323,563 | 1.60% |
| 2025-07-14 | 22.61 | 22.70 | 22.41 | 22.47 | 22.47 | qfq | 11,635,567 | 262,034,379 | -1.01% |
| 2025-07-11 | 22.27 | 22.88 | 21.93 | 22.70 | 22.70 | qfq | 21,048,873 | 472,915,788 | 1.75% |
| 2025-07-10 | 22.20 | 22.49 | 22.07 | 22.31 | 22.31 | qfq | 17,400,144 | 386,910,135 | -0.76% |
| 2025-07-09 | 21.45 | 23.00 | 21.45 | 22.48 | 22.48 | qfq | 38,705,042 | 863,059,928 | 4.90% |
| 2025-07-08 | 20.83 | 21.45 | 20.76 | 21.43 | 21.43 | qfq | 10,799,190 | 228,789,479 | 2.88% |
| 2025-07-07 | 21.00 | 21.04 | 20.81 | 20.83 | 20.83 | qfq | 6,001,570 | 125,265,082 | -1.14% |
| 2025-07-04 | 21.20 | 21.46 | 21.03 | 21.07 | 21.07 | qfq | 8,865,670 | 188,393,749 | -0.61% |
| 2025-07-03 | 20.88 | 21.27 | 20.88 | 21.20 | 21.20 | qfq | 7,275,860 | 153,688,075 | 1.05% |
| 2025-07-02 | 21.39 | 21.39 | 20.88 | 20.98 | 20.98 | qfq | 8,254,516 | 173,689,930 | -2.01% |
| 2025-07-01 | 21.40 | 21.46 | 21.12 | 21.41 | 21.41 | qfq | 8,550,570 | 182,237,652 | -0.28% |
| 2025-06-30 | 21.30 | 21.55 | 21.24 | 21.47 | 21.47 | qfq | 8,980,030 | 192,475,932 | 0.70% |
| 2025-06-27 | 21.19 | 21.49 | 21.03 | 21.32 | 21.32 | qfq | 10,656,156 | 227,330,297 | 0.61% |
| 2025-06-26 | 21.33 | 21.53 | 21.11 | 21.19 | 21.19 | qfq | 11,620,740 | 247,508,567 | -0.05% |
| 2025-06-25 | 20.84 | 21.25 | 20.80 | 21.20 | 21.20 | qfq | 11,881,485 | 250,472,371 | 1.53% |
| 2025-06-24 | 20.38 | 21.20 | 20.37 | 20.88 | 20.88 | qfq | 10,441,810 | 216,901,627 | 2.40% |
| 2025-06-23 | 20.02 | 20.42 | 20.00 | 20.39 | 20.28 | qfq | 5,946,656 | 120,675,317 | 0.79% |
| 2025-06-20 | 20.51 | 20.72 | 20.17 | 20.23 | 20.12 | qfq | 7,815,310 | 158,948,257 | -1.51% |
| 2025-06-19 | 21.01 | 21.16 | 20.50 | 20.54 | 20.43 | qfq | 8,591,315 | 178,762,508 | -2.05% |
| 2025-06-18 | 21.00 | 21.07 | 20.75 | 20.97 | 20.86 | qfq | 6,576,506 | 137,596,339 | -0.43% |
| 2025-06-17 | 21.29 | 21.29 | 20.93 | 21.06 | 20.95 | qfq | 6,543,980 | 137,688,847 | -0.89% |
| 2025-06-16 | 20.87 | 21.37 | 20.82 | 21.25 | 21.14 | qfq | 6,510,108 | 138,313,161 | 1.05% |
| 2025-06-13 | 21.53 | 21.64 | 21.00 | 21.03 | 20.92 | qfq | 12,099,081 | 256,727,830 | -2.95% |
| 2025-06-12 | 21.70 | 22.04 | 21.51 | 21.67 | 21.55 | qfq | 7,670,530 | 167,353,425 | -0.69% |
| 2025-06-11 | 21.75 | 22.05 | 21.75 | 21.82 | 21.70 | qfq | 8,610,700 | 188,396,708 | -0.50% |
| 2025-06-10 | 22.46 | 22.46 | 21.61 | 21.93 | 21.81 | qfq | 11,251,033 | 247,129,409 | -1.75% |
| 2025-06-09 | 22.44 | 22.56 | 22.19 | 22.32 | 22.20 | qfq | 10,059,230 | 224,869,100 | 0.13% |
| 2025-06-06 | 22.25 | 22.47 | 22.10 | 22.29 | 22.17 | qfq | 10,075,026 | 224,285,787 | 0.04% |
| 2025-06-05 | 21.95 | 22.38 | 21.66 | 22.28 | 22.16 | qfq | 13,298,717 | 294,120,043 | 1.83% |
| 2025-06-04 | 21.83 | 22.05 | 21.70 | 21.88 | 21.76 | qfq | 9,227,377 | 202,173,216 | 1.02% |
| 2025-06-03 | 21.42 | 22.15 | 21.41 | 21.66 | 21.54 | qfq | 8,694,921 | 189,215,161 | 1.26% |
| 2025-05-30 | 21.70 | 21.70 | 21.32 | 21.39 | 21.27 | qfq | 7,524,577 | 161,145,580 | -2.02% |
| 2025-05-29 | 21.25 | 22.00 | 21.25 | 21.83 | 21.71 | qfq | 10,705,262 | 231,832,268 | 2.49% |
| 2025-05-28 | 21.64 | 21.69 | 21.24 | 21.30 | 21.19 | qfq | 7,792,080 | 167,012,062 | -1.07% |
| 2025-05-27 | 22.30 | 22.30 | 21.41 | 21.53 | 21.41 | qfq | 14,110,755 | 305,972,900 | -3.28% |
| 2025-05-26 | 21.89 | 22.33 | 21.89 | 22.26 | 22.14 | qfq | 7,552,250 | 167,127,642 | 1.69% |
| 2025-05-23 | 22.41 | 22.54 | 21.88 | 21.89 | 21.77 | qfq | 9,935,432 | 220,917,006 | -2.28% |
| 2025-05-22 | 22.61 | 22.79 | 22.36 | 22.40 | 22.28 | qfq | 8,171,350 | 184,174,842 | -1.32% |
| 2025-05-21 | 23.19 | 23.21 | 22.68 | 22.70 | 22.58 | qfq | 12,605,870 | 288,005,485 | -2.41% |
| 2025-05-20 | 23.10 | 23.56 | 22.97 | 23.26 | 23.13 | qfq | 8,947,815 | 208,604,307 | 0.04% |
| 2025-05-19 | 23.20 | 23.32 | 22.71 | 23.25 | 23.12 | qfq | 9,013,950 | 207,429,270 | 0.22% |
| 2025-05-16 | 23.16 | 23.48 | 23.00 | 23.20 | 23.07 | qfq | 9,610,536 | 223,986,905 | -0.68% |
| 2025-05-15 | 24.20 | 24.26 | 23.30 | 23.36 | 23.23 | qfq | 18,419,941 | 434,501,917 | -3.83% |
| 2025-05-14 | 24.50 | 24.52 | 24.07 | 24.29 | 24.16 | qfq | 23,216,300 | 563,679,611 | -0.90% |
| 2025-05-13 | 23.84 | 24.68 | 23.65 | 24.51 | 24.38 | qfq | 37,516,252 | 907,203,532 | 3.59% |
| 2025-05-12 | 23.55 | 23.68 | 23.33 | 23.66 | 23.53 | qfq | 14,006,261 | 329,554,307 | 1.72% |
| 2025-05-09 | 24.00 | 24.00 | 23.15 | 23.26 | 23.13 | qfq | 19,735,590 | 462,288,722 | -3.65% |
| 2025-05-08 | 23.49 | 24.18 | 23.41 | 24.14 | 24.01 | qfq | 20,311,491 | 486,657,355 | 2.03% |
| 2025-05-07 | 24.24 | 24.38 | 23.38 | 23.66 | 23.53 | qfq | 25,459,060 | 604,429,762 | -1.70% |
| 2025-05-06 | 23.53 | 24.07 | 23.36 | 24.07 | 23.94 | qfq | 25,356,113 | 602,431,421 | 4.20% |
| 2025-04-30 | 22.37 | 23.80 | 22.10 | 23.10 | 22.98 | qfq | 23,135,770 | 531,994,232 | 3.31% |
| 2025-04-29 | 22.30 | 22.92 | 22.08 | 22.36 | 22.24 | qfq | 16,100,555 | 363,132,173 | -1.19% |
| 2025-04-28 | 22.78 | 23.20 | 22.63 | 22.63 | 22.51 | qfq | 12,256,800 | 279,912,338 | -0.88% |
| 2025-04-25 | 22.60 | 23.13 | 22.60 | 22.83 | 22.71 | qfq | 14,804,610 | 338,969,487 | -0.52% |
| 2025-04-24 | 23.71 | 23.71 | 22.78 | 22.95 | 22.83 | qfq | 17,164,854 | 397,418,338 | -3.65% |
| 2025-04-23 | 23.42 | 23.97 | 23.36 | 23.82 | 23.69 | qfq | 20,966,578 | 497,185,489 | 1.75% |
| 2025-04-22 | 24.00 | 24.33 | 23.38 | 23.41 | 23.28 | qfq | 22,241,392 | 527,648,485 | -0.47% |
| 2025-04-21 | 23.51 | 23.72 | 23.13 | 23.52 | 23.39 | qfq | 18,222,432 | 425,873,829 | 1.82% |
| 2025-04-18 | 22.50 | 23.45 | 22.26 | 23.10 | 22.98 | qfq | 19,617,214 | 450,075,020 | 3.03% |
| 2025-04-17 | 22.59 | 23.10 | 22.41 | 22.42 | 22.30 | qfq | 11,770,112 | 267,603,604 | -1.02% |
| 2025-04-16 | 23.12 | 23.20 | 22.35 | 22.65 | 22.53 | qfq | 12,497,972 | 283,847,104 | -2.66% |
| 2025-04-15 | 23.75 | 23.94 | 23.02 | 23.27 | 23.14 | qfq | 12,946,170 | 301,658,081 | -1.65% |
| 2025-04-14 | 24.00 | 24.68 | 23.61 | 23.66 | 23.53 | qfq | 21,175,721 | 508,483,703 | 0.68% |
| 2025-04-11 | 22.59 | 23.99 | 22.47 | 23.50 | 23.37 | qfq | 24,424,431 | 569,173,018 | 3.07% |
| 2025-04-10 | 22.90 | 23.50 | 22.78 | 22.80 | 22.68 | qfq | 25,679,167 | 592,784,485 | 2.10% |
| 2025-04-09 | 21.08 | 22.77 | 19.85 | 22.33 | 22.21 | qfq | 31,120,532 | 669,036,148 | 1.87% |
| 2025-04-08 | 22.95 | 23.90 | 21.40 | 21.92 | 21.80 | qfq | 33,960,600 | 758,626,903 | -7.82% |
| 2025-04-07 | 24.80 | 25.30 | 23.78 | 23.78 | 23.65 | qfq | 17,702,262 | 428,039,555 | -9.99% |
| 2025-04-03 | 25.53 | 26.45 | 25.32 | 26.42 | 26.28 | qfq | 28,227,719 | 731,604,920 | 1.97% |
| 2025-04-02 | 25.00 | 26.23 | 24.93 | 25.91 | 25.77 | qfq | 30,545,808 | 790,774,981 | 2.74% |
| 2025-04-01 | 25.51 | 25.55 | 25.11 | 25.22 | 25.08 | qfq | 17,764,547 | 449,277,539 | -1.10% |
| 2025-03-31 | 24.62 | 25.68 | 23.96 | 25.50 | 25.36 | qfq | 26,103,555 | 645,464,935 | 2.62% |
| 2025-03-28 | 24.79 | 25.36 | 24.79 | 24.85 | 24.72 | qfq | 17,305,818 | 433,585,028 | -0.20% |
| 2025-03-27 | 25.03 | 25.23 | 24.66 | 24.90 | 24.77 | qfq | 21,424,835 | 533,628,726 | -0.16% |
| 2025-03-26 | 25.19 | 25.56 | 24.80 | 24.94 | 24.81 | qfq | 20,232,743 | 509,222,778 | -0.87% |
| 2025-03-25 | 26.17 | 26.25 | 25.07 | 25.16 | 25.02 | qfq | 20,258,641 | 517,746,269 | -3.86% |
| 2025-03-24 | 26.90 | 26.98 | 25.50 | 26.17 | 26.03 | qfq | 29,737,105 | 776,091,406 | -2.75% |
| 2025-03-21 | 28.20 | 28.20 | 26.91 | 26.91 | 26.76 | qfq | 36,612,772 | 1,000,345,658 | -5.51% |
| 2025-03-20 | 28.45 | 29.69 | 28.12 | 28.48 | 28.33 | qfq | 41,710,070 | 1,204,384,921 | -1.49% |
| 2025-03-19 | 30.00 | 30.30 | 28.90 | 28.91 | 28.75 | qfq | 46,006,439 | 1,350,311,861 | -4.27% |
| 2025-03-18 | 30.90 | 32.80 | 29.50 | 30.20 | 30.04 | qfq | 62,902,428 | 1,935,856,764 | -2.33% |
| 2025-03-17 | 29.00 | 31.98 | 29.00 | 30.92 | 30.75 | qfq | 61,575,814 | 1,869,131,180 | 2.42% |
| 2025-03-14 | 30.08 | 30.65 | 28.38 | 30.19 | 30.03 | qfq | 66,942,971 | 2,000,451,529 | -4.19% |
| 2025-03-13 | 30.00 | 31.51 | 29.38 | 31.51 | 31.34 | qfq | 82,067,470 | 2,510,225,271 | 4.58% |
| 2025-03-12 | 29.43 | 31.73 | 28.60 | 30.13 | 29.97 | qfq | 75,056,137 | 2,240,127,614 | 4.26% |
| 2025-03-11 | 28.00 | 29.20 | 27.88 | 28.90 | 28.74 | qfq | 53,727,092 | 1,530,662,381 | 4.37% |
| 2025-03-10 | 27.80 | 28.35 | 27.29 | 27.69 | 27.54 | qfq | 47,230,288 | 1,308,561,036 | -3.45% |
| 2025-03-07 | 30.30 | 30.30 | 28.25 | 28.68 | 28.53 | qfq | 97,148,091 | 2,860,710,573 | -1.98% |
| 2025-03-06 | 27.00 | 29.26 | 26.80 | 29.26 | 29.10 | qfq | 84,378,465 | 2,369,995,470 | 10.00% |
| 2025-03-05 | 27.30 | 27.60 | 25.79 | 26.60 | 26.46 | qfq | 44,441,937 | 1,190,948,823 | 1.18% |
| 2025-03-04 | 25.50 | 26.54 | 25.48 | 26.29 | 26.15 | qfq | 24,361,893 | 638,281,552 | 1.19% |
| 2025-03-03 | 26.00 | 26.54 | 25.43 | 25.98 | 25.84 | qfq | 30,782,048 | 802,162,944 | 2.73% |
| 2025-02-28 | 27.25 | 27.25 | 25.25 | 25.29 | 25.15 | qfq | 38,701,761 | 1,004,955,571 | -7.50% |
| 2025-02-27 | 28.31 | 28.37 | 26.49 | 27.34 | 27.19 | qfq | 52,417,412 | 1,432,551,455 | -3.29% |
| 2025-02-26 | 26.88 | 29.00 | 26.50 | 28.27 | 28.12 | qfq | 69,931,038 | 1,928,173,500 | 5.17% |
| 2025-02-25 | 25.61 | 27.80 | 25.12 | 26.88 | 26.73 | qfq | 69,599,536 | 1,859,720,551 | 2.17% |
| 2025-02-24 | 26.86 | 26.89 | 25.95 | 26.31 | 26.17 | qfq | 49,751,603 | 1,308,836,157 | -1.79% |
| 2025-02-21 | 26.00 | 27.12 | 25.19 | 26.79 | 26.65 | qfq | 74,334,538 | 1,942,554,379 | 6.78% |
| 2025-02-20 | 24.84 | 26.38 | 24.81 | 25.09 | 24.95 | qfq | 52,952,625 | 1,344,911,126 | 3.21% |
| 2025-02-19 | 23.54 | 24.51 | 23.53 | 24.31 | 24.18 | qfq | 25,259,309 | 608,103,938 | 3.27% |
| 2025-02-18 | 24.11 | 24.50 | 23.46 | 23.54 | 23.41 | qfq | 25,572,088 | 611,499,187 | -3.37% |
| 2025-02-17 | 24.98 | 25.28 | 24.11 | 24.36 | 24.23 | qfq | 32,308,330 | 794,938,038 | 1.25% |
| 2025-02-14 | 24.24 | 24.35 | 23.60 | 24.06 | 23.93 | qfq | 31,653,342 | 760,115,856 | -1.07% |
| 2025-02-13 | 24.75 | 24.86 | 24.02 | 24.32 | 24.19 | qfq | 38,103,922 | 931,645,548 | -0.41% |
| 2025-02-12 | 24.00 | 24.80 | 23.98 | 24.42 | 24.29 | qfq | 38,090,412 | 933,065,945 | 1.03% |
| 2025-02-11 | 25.32 | 25.32 | 24.03 | 24.17 | 24.04 | qfq | 63,127,944 | 1,560,274,336 | -3.63% |
| 2025-02-10 | 23.50 | 25.08 | 23.40 | 25.08 | 24.94 | qfq | 33,424,458 | 825,684,816 | 10.00% |
| 2025-02-07 | 22.45 | 23.33 | 22.20 | 22.80 | 22.68 | qfq | 32,447,201 | 738,608,609 | 2.98% |
| 2025-02-06 | 21.48 | 22.17 | 21.30 | 22.14 | 22.02 | qfq | 20,441,902 | 447,111,788 | 4.24% |
| 2025-02-05 | 20.95 | 21.49 | 20.77 | 21.24 | 21.13 | qfq | 14,415,589 | 304,543,688 | 3.41% |
| 2025-01-27 | 21.45 | 21.51 | 20.52 | 20.54 | 20.43 | qfq | 14,225,782 | 297,544,179 | -5.08% |
| 2025-01-24 | 21.60 | 21.65 | 21.24 | 21.64 | 21.52 | qfq | 14,398,232 | 309,057,647 | 1.93% |
| 2025-01-23 | 21.12 | 21.78 | 21.05 | 21.23 | 21.12 | qfq | 20,993,030 | 450,229,828 | 1.53% |
| 2025-01-22 | 20.50 | 21.34 | 20.44 | 20.91 | 20.80 | qfq | 17,741,750 | 371,040,409 | 1.50% |
| 2025-01-21 | 20.80 | 20.80 | 20.33 | 20.60 | 20.49 | qfq | 10,425,498 | 214,011,664 | 0.05% |
| 2025-01-20 | 20.35 | 20.85 | 20.26 | 20.59 | 20.48 | qfq | 12,451,843 | 256,090,426 | 1.83% |
| 2025-01-17 | 20.18 | 20.45 | 19.97 | 20.22 | 20.11 | qfq | 11,271,816 | 227,407,723 | -0.30% |
| 2025-01-16 | 20.05 | 20.39 | 19.87 | 20.28 | 20.17 | qfq | 13,003,570 | 262,168,270 | 1.76% |
| 2025-01-15 | 20.19 | 20.38 | 19.90 | 19.93 | 19.82 | qfq | 10,367,630 | 207,870,050 | -1.19% |
| 2025-01-14 | 19.24 | 20.18 | 19.08 | 20.17 | 20.06 | qfq | 15,733,731 | 311,150,335 | 5.49% |
| 2025-01-13 | 18.94 | 19.27 | 18.61 | 19.12 | 19.02 | qfq | 8,550,453 | 162,335,918 | -1.09% |
| 2025-01-10 | 19.90 | 20.38 | 19.33 | 19.33 | 19.23 | qfq | 13,502,929 | 267,871,256 | -3.45% |
| 2025-01-09 | 19.70 | 20.25 | 19.62 | 20.02 | 19.91 | qfq | 13,028,747 | 261,493,532 | 0.50% |
| 2025-01-08 | 20.34 | 20.34 | 19.21 | 19.92 | 19.81 | qfq | 16,369,431 | 322,970,091 | -2.31% |
| 2025-01-07 | 20.00 | 20.40 | 19.91 | 20.39 | 20.28 | qfq | 12,370,072 | 249,356,798 | 2.67% |
| 2025-01-06 | 19.87 | 20.24 | 19.51 | 19.86 | 19.75 | qfq | 10,647,666 | 211,654,728 | -0.15% |
| 2025-01-03 | 21.50 | 21.71 | 19.84 | 19.89 | 19.78 | qfq | 20,184,804 | 414,149,691 | -7.36% |
| 2025-01-02 | 22.46 | 22.62 | 21.23 | 21.47 | 21.35 | qfq | 24,007,490 | 524,211,560 | -6.53% |
| 2024-12-31 | 24.27 | 24.39 | 22.95 | 22.97 | 22.85 | qfq | 23,761,972 | 559,142,851 | -5.32% |
| 2024-12-30 | 23.85 | 24.68 | 23.47 | 24.26 | 24.13 | qfq | 29,925,945 | 723,210,369 | 3.15% |
| 2024-12-27 | 24.23 | 24.28 | 23.45 | 23.52 | 23.39 | qfq | 22,693,010 | 540,888,567 | -2.00% |
| 2024-12-26 | 23.07 | 24.25 | 23.02 | 24.00 | 23.87 | qfq | 30,682,357 | 735,487,917 | 3.90% |
| 2024-12-25 | 23.70 | 24.10 | 22.89 | 23.10 | 22.98 | qfq | 23,466,810 | 547,063,218 | -3.35% |
| 2024-12-24 | 24.19 | 24.57 | 23.37 | 23.90 | 23.77 | qfq | 28,775,510 | 688,783,876 | -0.71% |
| 2024-12-23 | 25.45 | 26.14 | 23.98 | 24.07 | 23.94 | qfq | 39,722,361 | 995,995,085 | -5.24% |
| 2024-12-20 | 24.90 | 26.28 | 24.60 | 25.40 | 25.26 | qfq | 54,841,824 | 1,385,605,096 | -0.27% |
| 2024-12-19 | 24.00 | 26.23 | 23.80 | 25.47 | 25.33 | qfq | 56,156,705 | 1,419,952,739 | 3.49% |
| 2024-12-18 | 23.97 | 26.27 | 23.18 | 24.61 | 24.48 | qfq | 54,435,387 | 1,341,816,382 | 3.06% |
| 2024-12-17 | 22.63 | 24.00 | 22.62 | 23.88 | 23.75 | qfq | 41,415,308 | 975,857,662 | 4.46% |
| 2024-12-16 | 22.71 | 23.17 | 22.25 | 22.86 | 22.74 | qfq | 16,974,221 | 385,756,886 | 1.11% |
| 2024-12-13 | 22.56 | 23.08 | 22.50 | 22.61 | 22.49 | qfq | 19,396,793 | 443,497,546 | -0.57% |
| 2024-12-12 | 22.80 | 22.91 | 22.41 | 22.74 | 22.62 | qfq | 15,241,090 | 345,099,726 | -0.44% |
| 2024-12-11 | 22.17 | 22.85 | 22.09 | 22.84 | 22.72 | qfq | 21,633,007 | 488,392,949 | 3.02% |
| 2024-12-10 | 22.60 | 22.74 | 22.11 | 22.17 | 22.05 | qfq | 14,797,560 | 331,830,202 | 0.64% |
| 2024-12-09 | 22.32 | 22.38 | 21.82 | 22.03 | 21.91 | qfq | 11,122,192 | 245,253,351 | -1.30% |
| 2024-12-06 | 22.26 | 22.36 | 21.89 | 22.32 | 22.20 | qfq | 12,698,005 | 281,916,778 | 0.95% |
| 2024-12-05 | 21.75 | 22.13 | 21.75 | 22.11 | 21.99 | qfq | 9,782,621 | 215,592,649 | 1.70% |
| 2024-12-04 | 22.00 | 22.28 | 21.65 | 21.74 | 21.62 | qfq | 10,055,241 | 220,326,094 | -1.98% |
| 2024-12-03 | 22.47 | 22.52 | 21.88 | 22.18 | 22.06 | qfq | 13,256,094 | 293,931,836 | -1.51% |
| 2024-12-02 | 22.18 | 22.54 | 22.11 | 22.52 | 22.40 | qfq | 12,660,412 | 283,808,689 | 1.72% |
| 2024-11-29 | 21.73 | 22.35 | 21.55 | 22.14 | 22.02 | qfq | 14,088,737 | 310,376,858 | 1.56% |
| 2024-11-28 | 22.33 | 22.44 | 21.73 | 21.80 | 21.68 | qfq | 13,251,010 | 292,561,321 | -2.46% |
| 2024-11-27 | 21.67 | 22.37 | 20.91 | 22.35 | 22.23 | qfq | 17,263,510 | 372,630,519 | 2.05% |
| 2024-11-26 | 21.68 | 22.47 | 21.31 | 21.90 | 21.78 | qfq | 19,052,546 | 419,948,715 | 3.30% |
| 2024-11-25 | 21.53 | 21.60 | 20.69 | 21.20 | 21.09 | qfq | 14,492,370 | 305,396,274 | -1.58% |
| 2024-11-22 | 22.51 | 22.87 | 21.51 | 21.54 | 21.42 | qfq | 15,846,442 | 353,498,238 | -4.14% |
| 2024-11-21 | 22.76 | 23.03 | 22.15 | 22.47 | 22.35 | qfq | 13,885,282 | 313,637,102 | -1.45% |
| 2024-11-20 | 22.41 | 23.06 | 22.22 | 22.80 | 22.68 | qfq | 13,670,690 | 311,530,777 | 1.51% |
| 2024-11-19 | 21.93 | 22.49 | 21.67 | 22.46 | 22.34 | qfq | 13,884,174 | 306,933,829 | 2.56% |
| 2024-11-18 | 23.43 | 23.57 | 21.60 | 21.90 | 21.78 | qfq | 20,355,043 | 452,676,818 | -6.29% |
| 2024-11-15 | 23.70 | 24.39 | 23.36 | 23.37 | 23.24 | qfq | 17,629,385 | 422,579,709 | -1.81% |
| 2024-11-14 | 25.01 | 25.11 | 23.76 | 23.80 | 23.67 | qfq | 24,631,988 | 600,399,836 | -5.85% |
| 2024-11-13 | 24.82 | 25.55 | 24.70 | 25.28 | 25.14 | qfq | 20,202,753 | 507,651,348 | 0.48% |
| 2024-11-12 | 26.48 | 26.56 | 24.81 | 25.16 | 25.02 | qfq | 37,626,670 | 962,220,813 | -4.33% |
| 2024-11-11 | 25.30 | 26.48 | 24.70 | 26.30 | 26.16 | qfq | 48,441,158 | 1,250,448,190 | 3.99% |
| 2024-11-08 | 24.06 | 25.40 | 24.05 | 25.29 | 25.15 | qfq | 51,969,698 | 1,291,375,211 | 2.97% |
| 2024-11-07 | 24.18 | 24.68 | 23.85 | 24.56 | 24.43 | qfq | 25,510,729 | 620,833,647 | 0.74% |
| 2024-11-06 | 24.45 | 24.91 | 23.97 | 24.38 | 24.25 | qfq | 31,772,519 | 778,942,126 | 0.41% |
| 2024-11-05 | 23.57 | 24.49 | 23.43 | 24.28 | 24.15 | qfq | 30,961,722 | 745,800,058 | 2.23% |
| 2024-11-04 | 22.98 | 24.10 | 22.88 | 23.75 | 23.62 | qfq | 23,007,789 | 544,850,789 | 1.58% |
| 2024-11-01 | 25.05 | 25.30 | 23.25 | 23.38 | 23.25 | qfq | 46,995,943 | 1,136,766,546 | -8.60% |
| 2024-10-31 | 25.92 | 27.23 | 24.88 | 25.58 | 25.44 | qfq | 69,582,525 | 1,810,713,894 | -1.27% |
| 2024-10-30 | 23.99 | 26.40 | 23.75 | 25.91 | 25.77 | qfq | 69,025,986 | 1,734,488,606 | 7.96% |
| 2024-10-29 | 23.34 | 24.55 | 22.90 | 24.00 | 23.87 | qfq | 44,081,602 | 1,053,884,669 | 3.09% |
| 2024-10-28 | 23.15 | 23.45 | 23.00 | 23.28 | 23.15 | qfq | 19,684,829 | 456,330,044 | -0.81% |
| 2024-10-25 | 23.69 | 23.80 | 23.21 | 23.47 | 23.34 | qfq | 25,365,063 | 594,071,864 | -0.89% |
| 2024-10-24 | 23.38 | 24.39 | 22.98 | 23.68 | 23.55 | qfq | 31,421,119 | 743,765,646 | 1.72% |
| 2024-10-23 | 23.50 | 23.97 | 23.17 | 23.28 | 23.15 | qfq | 29,342,327 | 693,829,158 | -1.02% |
| 2024-10-22 | 24.23 | 24.33 | 23.13 | 23.52 | 23.39 | qfq | 34,718,073 | 819,718,603 | -2.89% |
| 2024-10-21 | 23.81 | 25.02 | 23.44 | 24.22 | 24.09 | qfq | 52,091,813 | 1,262,728,433 | 3.99% |
| 2024-10-18 | 22.41 | 23.85 | 22.22 | 23.29 | 23.16 | qfq | 42,742,442 | 987,705,949 | 4.11% |
| 2024-10-17 | 21.83 | 22.76 | 21.83 | 22.37 | 22.25 | qfq | 31,108,132 | 697,179,793 | 2.38% |
| 2024-10-16 | 21.50 | 22.45 | 21.18 | 21.85 | 21.73 | qfq | 25,469,812 | 556,041,614 | -0.23% |
| 2024-10-15 | 21.77 | 22.95 | 21.42 | 21.90 | 21.78 | qfq | 38,871,418 | 870,405,996 | 1.72% |
| 2024-10-14 | 20.78 | 21.59 | 20.25 | 21.53 | 21.41 | qfq | 22,178,601 | 465,639,980 | 3.41% |
| 2024-10-11 | 22.02 | 22.12 | 20.46 | 20.82 | 20.71 | qfq | 22,633,000 | 479,369,087 | -6.80% |
| 2024-10-10 | 22.61 | 23.32 | 21.80 | 22.34 | 22.22 | qfq | 28,099,738 | 636,854,006 | 0.09% |
| 2024-10-09 | 24.00 | 24.41 | 22.23 | 22.32 | 22.20 | qfq | 38,869,594 | 912,007,136 | -9.05% |
| 2024-10-08 | 24.54 | 24.54 | 22.63 | 24.54 | 24.41 | qfq | 48,964,007 | 1,181,039,312 | 10.00% |
| 2024-09-30 | 22.00 | 22.31 | 20.82 | 22.31 | 22.19 | qfq | 43,309,689 | 947,037,128 | 10.01% |
| 2024-09-27 | 19.51 | 20.29 | 19.27 | 20.28 | 20.17 | qfq | 17,327,253 | 340,807,084 | 5.74% |
| 2024-09-26 | 18.64 | 19.18 | 18.57 | 19.18 | 19.08 | qfq | 17,906,638 | 337,919,576 | 2.46% |
| 2024-09-25 | 18.63 | 19.22 | 18.63 | 18.72 | 18.62 | qfq | 21,930,121 | 415,229,622 | 0.81% |
| 2024-09-24 | 17.85 | 18.74 | 17.50 | 18.57 | 18.47 | qfq | 24,468,784 | 444,129,548 | 3.28% |
| 2024-09-23 | 17.59 | 18.43 | 17.45 | 17.98 | 17.88 | qfq | 18,061,781 | 325,068,129 | 2.28% |
| 2024-09-20 | 17.47 | 17.70 | 17.41 | 17.58 | 17.49 | qfq | 8,769,320 | 153,855,827 | 0.74% |
| 2024-09-19 | 17.25 | 17.63 | 17.10 | 17.45 | 17.36 | qfq | 10,297,812 | 179,536,234 | 1.75% |
| 2024-09-18 | 17.33 | 17.49 | 16.82 | 17.15 | 17.06 | qfq | 7,161,780 | 122,569,636 | -0.64% |
| 2024-09-13 | 17.57 | 17.73 | 17.26 | 17.26 | 17.17 | qfq | 7,791,120 | 136,091,665 | -2.10% |
| 2024-09-12 | 17.94 | 18.10 | 17.59 | 17.63 | 17.53 | qfq | 6,839,209 | 121,811,530 | -0.90% |
| 2024-09-11 | 18.00 | 18.10 | 17.73 | 17.79 | 17.69 | qfq | 8,035,690 | 143,563,324 | -2.04% |
| 2024-09-10 | 17.60 | 18.34 | 17.29 | 18.16 | 18.06 | qfq | 13,596,577 | 242,613,716 | 3.42% |
| 2024-09-09 | 17.52 | 17.83 | 17.31 | 17.56 | 17.47 | qfq | 7,538,258 | 132,151,798 | -0.45% |
| 2024-09-06 | 18.09 | 18.12 | 17.61 | 17.64 | 17.54 | qfq | 7,258,525 | 129,163,238 | -2.27% |
| 2024-09-05 | 17.99 | 18.25 | 17.86 | 18.05 | 17.95 | qfq | 6,724,989 | 121,227,066 | 0.67% |
| 2024-09-04 | 17.94 | 18.13 | 17.74 | 17.93 | 17.83 | qfq | 8,121,340 | 145,416,408 | -1.16% |
| 2024-09-03 | 17.70 | 18.23 | 17.68 | 18.14 | 18.04 | qfq | 10,856,463 | 195,361,581 | 2.37% |
| 2024-09-02 | 18.45 | 18.55 | 17.71 | 17.72 | 17.62 | qfq | 12,265,050 | 221,842,863 | -4.47% |
| 2024-08-30 | 18.08 | 18.95 | 17.96 | 18.55 | 18.45 | qfq | 17,440,905 | 324,591,601 | 3.17% |
| 2024-08-29 | 17.41 | 18.15 | 17.36 | 17.98 | 17.88 | qfq | 9,834,450 | 175,421,929 | 1.81% |
| 2024-08-28 | 17.75 | 17.94 | 17.45 | 17.66 | 17.56 | qfq | 8,118,462 | 143,545,452 | -0.23% |
| 2024-08-27 | 18.01 | 18.25 | 17.70 | 17.70 | 17.60 | qfq | 9,174,177 | 163,974,204 | -2.53% |
| 2024-08-26 | 18.41 | 18.49 | 18.06 | 18.16 | 18.06 | qfq | 8,607,473 | 157,020,101 | -1.52% |
| 2024-08-23 | 18.10 | 18.57 | 18.01 | 18.44 | 18.34 | qfq | 10,562,816 | 193,426,296 | 1.32% |
| 2024-08-22 | 18.52 | 19.03 | 18.12 | 18.20 | 18.10 | qfq | 11,050,044 | 204,377,609 | -2.41% |
| 2024-08-21 | 18.97 | 19.10 | 18.60 | 18.65 | 18.55 | qfq | 14,178,835 | 266,229,599 | -2.76% |
| 2024-08-20 | 19.69 | 19.74 | 19.12 | 19.18 | 19.08 | qfq | 22,032,364 | 426,245,631 | 0.63% |
| 2024-08-19 | 19.23 | 19.53 | 19.02 | 19.06 | 18.96 | qfq | 10,951,002 | 210,674,763 | -1.70% |
| 2024-08-16 | 19.10 | 19.69 | 19.10 | 19.39 | 19.29 | qfq | 16,923,677 | 328,404,516 | 1.62% |
| 2024-08-15 | 18.56 | 19.36 | 18.44 | 19.08 | 18.98 | qfq | 17,840,279 | 339,744,067 | 1.54% |
| 2024-08-14 | 18.55 | 19.45 | 18.35 | 18.79 | 18.69 | qfq | 16,942,920 | 320,069,340 | 2.23% |
| 2024-08-13 | 18.25 | 18.45 | 18.04 | 18.38 | 18.28 | qfq | 7,242,476 | 132,088,745 | 0.05% |
| 2024-08-12 | 18.80 | 18.82 | 18.25 | 18.37 | 18.27 | qfq | 9,786,354 | 180,431,029 | -2.91% |
| 2024-08-09 | 19.24 | 19.52 | 18.90 | 18.92 | 18.82 | qfq | 10,156,198 | 194,416,719 | -1.10% |
| 2024-08-08 | 19.71 | 19.82 | 19.00 | 19.13 | 19.03 | qfq | 14,319,806 | 275,689,415 | -3.34% |
| 2024-08-07 | 19.17 | 20.32 | 19.10 | 19.79 | 19.68 | qfq | 21,405,162 | 426,044,532 | 3.23% |
| 2024-08-06 | 19.38 | 19.54 | 18.89 | 19.17 | 19.07 | qfq | 10,411,930 | 199,343,506 | 0.84% |
| 2024-08-05 | 19.98 | 20.35 | 19.00 | 19.01 | 18.91 | qfq | 15,584,163 | 305,463,974 | -5.70% |
| 2024-08-02 | 20.51 | 21.02 | 20.12 | 20.16 | 20.05 | qfq | 14,962,832 | 307,569,850 | -3.17% |
| 2024-08-01 | 20.72 | 21.24 | 20.66 | 20.82 | 20.71 | qfq | 18,238,100 | 382,209,623 | 0.48% |
| 2024-07-31 | 19.90 | 20.78 | 19.90 | 20.72 | 20.61 | qfq | 23,739,594 | 485,377,248 | 2.88% |
| 2024-07-30 | 19.20 | 20.88 | 18.90 | 20.14 | 20.03 | qfq | 24,774,540 | 494,986,919 | 4.95% |
| 2024-07-29 | 19.35 | 19.35 | 18.92 | 19.19 | 19.09 | qfq | 7,366,615 | 140,860,250 | -0.05% |
| 2024-07-26 | 18.90 | 19.32 | 18.79 | 19.20 | 19.10 | qfq | 7,560,204 | 144,677,584 | 1.59% |
| 2024-07-25 | 18.80 | 19.25 | 18.50 | 18.90 | 18.80 | qfq | 8,225,190 | 154,857,640 | -0.84% |
| 2024-07-24 | 19.00 | 19.73 | 19.00 | 19.06 | 18.96 | qfq | 8,883,230 | 171,266,048 | -25.60% |
| 2024-07-23 | 26.46 | 26.55 | 25.60 | 25.62 | 19.49 | qfq | 7,401,300 | 193,078,392 | -2.95% |
| 2024-07-22 | 26.35 | 26.58 | 26.06 | 26.40 | 20.08 | qfq | 7,080,400 | 186,666,460 | 0.53% |
| 2024-07-19 | 25.61 | 26.96 | 25.41 | 26.26 | 19.97 | qfq | 9,859,466 | 259,252,840 | 1.86% |
| 2024-07-18 | 25.60 | 25.90 | 24.90 | 25.78 | 19.61 | qfq | 10,330,782 | 262,263,168 | -1.23% |
| 2024-07-17 | 27.15 | 27.20 | 26.08 | 26.10 | 19.85 | qfq | 10,050,900 | 266,530,137 | -3.26% |
| 2024-07-16 | 26.20 | 27.11 | 25.98 | 26.98 | 20.52 | qfq | 9,883,200 | 263,171,412 | 2.24% |
| 2024-07-15 | 26.79 | 26.79 | 26.30 | 26.39 | 20.07 | qfq | 6,550,600 | 173,529,029 | -1.49% |
| 2024-07-12 | 27.22 | 27.30 | 26.69 | 26.79 | 20.38 | qfq | 9,166,131 | 246,629,200 | -2.58% |
| 2024-07-11 | 27.76 | 27.90 | 27.19 | 27.50 | 20.92 | qfq | 13,014,141 | 357,731,046 | 0.66% |
| 2024-07-10 | 27.37 | 27.90 | 27.02 | 27.32 | 20.78 | qfq | 14,978,234 | 411,010,084 | 1.11% |
| 2024-07-09 | 25.68 | 27.03 | 25.48 | 27.02 | 20.55 | qfq | 12,720,538 | 336,073,213 | 5.22% |
| 2024-07-08 | 26.19 | 26.49 | 25.56 | 25.68 | 19.53 | qfq | 6,603,508 | 171,441,397 | -2.47% |
| 2024-07-05 | 25.86 | 26.57 | 25.67 | 26.33 | 20.03 | qfq | 7,773,697 | 203,505,186 | 1.54% |
| 2024-07-04 | 26.93 | 26.93 | 25.81 | 25.93 | 19.72 | qfq | 7,683,300 | 201,685,758 | -2.37% |
| 2024-07-03 | 27.03 | 27.05 | 26.30 | 26.56 | 20.20 | qfq | 7,128,500 | 189,559,161 | -1.81% |
| 2024-07-02 | 27.45 | 27.45 | 26.80 | 27.05 | 20.57 | qfq | 8,476,172 | 229,964,717 | -1.53% |
| 2024-07-01 | 27.00 | 27.67 | 26.86 | 27.47 | 20.89 | qfq | 10,786,200 | 294,618,695 | 1.14% |
| 2024-06-28 | 26.24 | 27.79 | 26.08 | 27.16 | 20.66 | qfq | 15,817,218 | 432,534,801 | 3.03% |
| 2024-06-27 | 27.01 | 27.43 | 26.35 | 26.36 | 20.05 | qfq | 12,280,810 | 330,351,531 | -2.59% |
| 2024-06-26 | 25.27 | 27.48 | 25.12 | 27.06 | 20.58 | qfq | 15,335,881 | 403,675,611 | 7.08% |
| 2024-06-25 | 26.21 | 26.47 | 25.07 | 25.27 | 19.22 | qfq | 11,435,760 | 292,991,279 | -3.84% |
| 2024-06-24 | 27.41 | 27.76 | 26.18 | 26.28 | 19.99 | qfq | 10,509,103 | 282,857,445 | -5.54% |
| 2024-06-21 | 27.08 | 28.26 | 26.90 | 27.82 | 21.16 | qfq | 10,138,676 | 279,816,564 | 1.46% |
| 2024-06-20 | 28.58 | 28.59 | 27.37 | 27.42 | 20.86 | qfq | 11,397,824 | 316,790,414 | -3.79% |
| 2024-06-19 | 29.06 | 29.10 | 28.42 | 28.50 | 21.68 | qfq | 12,433,435 | 356,526,047 | -1.72% |
| 2024-06-18 | 28.41 | 29.38 | 28.40 | 29.00 | 22.06 | qfq | 17,672,449 | 513,354,405 | 2.08% |
| 2024-06-17 | 28.57 | 28.79 | 28.30 | 28.41 | 21.61 | qfq | 14,515,503 | 413,228,574 | -1.29% |
| 2024-06-14 | 27.11 | 28.90 | 26.94 | 28.78 | 21.89 | qfq | 26,402,759 | 745,140,038 | 5.19% |
| 2024-06-13 | 27.49 | 27.75 | 27.16 | 27.36 | 20.81 | qfq | 9,906,000 | 271,976,985 | 0.04% |
| 2024-06-12 | 27.13 | 27.50 | 26.91 | 27.35 | 20.80 | qfq | 8,575,500 | 234,313,049 | 0.81% |
| 2024-06-11 | 26.20 | 27.17 | 25.81 | 27.13 | 20.64 | qfq | 11,056,471 | 295,403,140 | 2.61% |
| 2024-06-07 | 26.85 | 27.05 | 26.14 | 26.44 | 20.11 | qfq | 8,942,400 | 237,148,333 | -0.68% |
| 2024-06-06 | 27.20 | 27.64 | 26.51 | 26.62 | 20.25 | qfq | 12,061,759 | 326,661,061 | -1.59% |
| 2024-06-05 | 27.60 | 27.75 | 27.03 | 27.05 | 20.57 | qfq | 7,856,344 | 215,242,048 | -2.45% |
| 2024-06-04 | 28.00 | 28.09 | 27.39 | 27.73 | 21.09 | qfq | 12,084,250 | 333,953,001 | -1.94% |
| 2024-06-03 | 27.64 | 28.48 | 27.44 | 28.28 | 21.51 | qfq | 16,593,154 | 466,008,401 | 2.32% |
| 2024-05-31 | 27.18 | 27.99 | 27.12 | 27.64 | 21.02 | qfq | 12,072,949 | 334,081,877 | 1.80% |
| 2024-05-30 | 27.11 | 27.66 | 26.70 | 27.15 | 20.65 | qfq | 11,486,019 | 313,057,569 | -1.67% |
| 2024-05-29 | 27.82 | 28.52 | 27.36 | 27.61 | 21.00 | qfq | 14,027,643 | 391,025,866 | -2.02% |
| 2024-05-28 | 28.90 | 29.04 | 28.18 | 28.18 | 21.43 | qfq | 17,025,820 | 487,177,792 | 0.00% |
| 2024-05-27 | 28.15 | 28.25 | 27.18 | 28.18 | 21.43 | qfq | 13,191,818 | 364,714,164 | 1.15% |
| 2024-05-24 | 28.80 | 29.28 | 27.84 | 27.86 | 21.19 | qfq | 15,603,351 | 445,981,088 | -2.42% |
| 2024-05-23 | 29.16 | 29.30 | 28.41 | 28.55 | 21.72 | qfq | 13,186,691 | 379,131,097 | -1.55% |
| 2024-05-22 | 28.80 | 29.17 | 28.61 | 29.00 | 22.06 | qfq | 9,364,948 | 270,587,805 | 0.35% |
| 2024-05-21 | 29.60 | 29.60 | 28.79 | 28.90 | 21.98 | qfq | 12,802,233 | 371,851,222 | -2.10% |
| 2024-05-20 | 28.70 | 29.59 | 28.42 | 29.52 | 22.45 | qfq | 17,899,859 | 522,475,148 | 2.46% |
| 2024-05-17 | 28.55 | 28.95 | 28.02 | 28.81 | 21.91 | qfq | 13,150,997 | 375,599,897 | 0.66% |
| 2024-05-16 | 29.20 | 29.36 | 28.50 | 28.62 | 21.77 | qfq | 15,987,050 | 462,381,695 | -0.80% |
| 2024-05-15 | 29.90 | 29.90 | 28.52 | 28.85 | 21.94 | qfq | 21,095,022 | 617,778,145 | -4.57% |
| 2024-05-14 | 29.44 | 30.51 | 29.15 | 30.23 | 22.99 | qfq | 24,633,837 | 736,711,848 | 4.21% |
| 2024-05-13 | 29.80 | 29.88 | 28.92 | 29.01 | 22.07 | qfq | 14,804,870 | 433,792,988 | -3.30% |
| 2024-05-10 | 30.66 | 30.86 | 29.70 | 30.00 | 22.82 | qfq | 16,454,877 | 493,947,272 | -2.47% |
| 2024-05-09 | 30.60 | 31.22 | 30.33 | 30.76 | 23.40 | qfq | 16,986,408 | 524,121,707 | 0.49% |
| 2024-05-08 | 31.51 | 31.80 | 30.41 | 30.61 | 23.28 | qfq | 24,884,778 | 771,226,286 | -4.28% |
| 2024-05-07 | 33.01 | 33.08 | 31.60 | 31.98 | 24.32 | qfq | 26,920,023 | 870,023,664 | -3.09% |
| 2024-05-06 | 33.12 | 33.33 | 32.30 | 33.00 | 25.10 | qfq | 29,398,967 | 964,397,997 | 0.27% |
| 2024-04-30 | 31.76 | 33.53 | 31.18 | 32.91 | 25.03 | qfq | 44,322,869 | 1,433,200,031 | 3.72% |
| 2024-04-29 | 32.40 | 32.53 | 31.41 | 31.73 | 24.13 | qfq | 43,318,178 | 1,380,780,688 | 2.16% |
| 2024-04-26 | 29.90 | 31.06 | 29.51 | 31.06 | 23.62 | qfq | 21,607,649 | 657,958,288 | 9.99% |
| 2024-04-25 | 28.09 | 29.10 | 27.95 | 28.24 | 21.48 | qfq | 21,254,140 | 603,548,918 | -1.02% |
| 2024-04-24 | 26.59 | 28.55 | 26.59 | 28.53 | 21.70 | qfq | 25,504,708 | 707,546,780 | 7.82% |
| 2024-04-23 | 27.03 | 27.27 | 26.33 | 26.46 | 20.13 | qfq | 12,743,831 | 340,088,884 | -1.01% |
| 2024-04-22 | 26.86 | 27.30 | 26.38 | 26.73 | 20.33 | qfq | 13,554,112 | 363,418,120 | -3.50% |
| 2024-04-19 | 27.50 | 28.57 | 27.48 | 27.70 | 21.07 | qfq | 17,211,874 | 479,843,479 | -0.75% |
| 2024-04-18 | 27.45 | 28.63 | 26.61 | 27.91 | 21.23 | qfq | 24,173,338 | 671,458,801 | 0.04% |
| 2024-04-17 | 26.30 | 27.90 | 26.29 | 27.90 | 21.22 | qfq | 23,920,716 | 654,668,737 | 8.22% |
| 2024-04-16 | 27.91 | 27.95 | 25.68 | 25.78 | 19.61 | qfq | 23,431,041 | 617,809,915 | -8.55% |
| 2024-04-15 | 28.39 | 29.11 | 27.62 | 28.19 | 21.44 | qfq | 21,963,236 | 622,170,133 | -1.85% |
| 2024-04-12 | 27.92 | 30.18 | 27.92 | 28.72 | 21.84 | qfq | 31,115,347 | 899,082,646 | -4.01% |
| 2024-04-11 | 30.37 | 31.13 | 29.82 | 29.92 | 22.76 | qfq | 20,077,936 | 613,486,294 | -1.42% |
| 2024-04-10 | 32.02 | 32.16 | 30.30 | 30.35 | 23.08 | qfq | 22,211,075 | 686,346,035 | -5.54% |
| 2024-04-09 | 33.10 | 33.39 | 31.58 | 32.13 | 24.44 | qfq | 20,164,898 | 650,599,210 | 1.10% |
| 2024-04-08 | 31.59 | 32.71 | 31.50 | 31.78 | 24.17 | qfq | 16,712,115 | 537,112,403 | -1.27% |
| 2024-04-03 | 33.22 | 33.66 | 31.93 | 32.19 | 24.48 | qfq | 21,313,253 | 692,253,992 | -3.10% |
| 2024-04-02 | 34.88 | 35.20 | 32.96 | 33.22 | 25.27 | qfq | 28,272,831 | 956,608,683 | -4.90% |
| 2024-04-01 | 34.30 | 35.59 | 34.30 | 34.93 | 26.57 | qfq | 29,247,821 | 1,021,452,100 | 1.84% |
| 2024-03-29 | 33.40 | 34.99 | 33.40 | 34.30 | 26.09 | qfq | 38,583,483 | 1,322,242,850 | 3.41% |
| 2024-03-28 | 32.11 | 34.39 | 30.60 | 33.17 | 25.23 | qfq | 42,963,209 | 1,409,183,448 | 0.15% |
| 2024-03-27 | 35.93 | 35.99 | 33.12 | 33.12 | 25.19 | qfq | 34,362,190 | 1,150,378,471 | -10.00% |
| 2024-03-26 | 35.37 | 37.99 | 35.37 | 36.80 | 27.99 | qfq | 54,081,784 | 2,001,074,475 | 2.48% |
| 2024-03-25 | 36.07 | 37.77 | 35.76 | 35.91 | 27.31 | qfq | 48,089,544 | 1,771,282,240 | -0.44% |
| 2024-03-22 | 35.15 | 36.95 | 34.63 | 36.07 | 27.43 | qfq | 42,466,883 | 1,524,496,221 | 2.18% |
| 2024-03-21 | 36.18 | 36.45 | 35.25 | 35.30 | 26.85 | qfq | 28,460,510 | 1,015,900,832 | -2.94% |
| 2024-03-20 | 36.20 | 36.82 | 35.75 | 36.37 | 27.66 | qfq | 30,265,877 | 1,097,649,410 | -0.36% |
| 2024-03-19 | 36.30 | 38.13 | 35.85 | 36.50 | 27.76 | qfq | 50,845,050 | 1,878,458,645 | -0.46% |
| 2024-03-18 | 36.46 | 37.38 | 36.04 | 36.67 | 27.89 | qfq | 41,511,895 | 1,524,749,976 | 1.49% |
| 2024-03-15 | 34.85 | 36.49 | 34.58 | 36.13 | 27.48 | qfq | 36,377,524 | 1,292,964,031 | 3.20% |
| 2024-03-14 | 35.56 | 36.16 | 34.62 | 35.01 | 26.63 | qfq | 39,831,432 | 1,409,257,148 | -4.24% |
| 2024-03-13 | 37.42 | 37.88 | 36.08 | 36.56 | 27.81 | qfq | 43,045,865 | 1,589,391,274 | -1.16% |
| 2024-03-12 | 36.20 | 38.08 | 35.62 | 36.99 | 28.13 | qfq | 52,679,287 | 1,939,830,402 | 1.04% |
| 2024-03-11 | 35.52 | 36.78 | 35.28 | 36.61 | 27.85 | qfq | 49,656,029 | 1,791,588,427 | -0.44% |
| 2024-03-08 | 34.19 | 36.98 | 33.51 | 36.77 | 27.97 | qfq | 70,018,355 | 2,482,923,218 | 9.37% |
| 2024-03-07 | 34.58 | 34.97 | 33.10 | 33.62 | 25.57 | qfq | 43,291,187 | 1,474,575,495 | -2.80% |
| 2024-03-06 | 34.80 | 35.48 | 33.70 | 34.59 | 26.31 | qfq | 55,413,327 | 1,916,788,670 | -2.67% |
| 2024-03-05 | 36.15 | 39.15 | 34.99 | 35.54 | 27.03 | qfq | 78,352,836 | 2,896,935,844 | -3.95% |
| 2024-03-04 | 34.80 | 37.17 | 33.83 | 37.00 | 28.14 | qfq | 62,617,086 | 2,231,133,126 | 7.12% |
| 2024-03-01 | 33.99 | 35.40 | 33.05 | 34.54 | 26.27 | qfq | 70,895,420 | 2,433,023,018 | 2.58% |
| 2024-02-29 | 30.50 | 33.67 | 30.36 | 33.67 | 25.61 | qfq | 74,047,431 | 2,390,110,386 | 10.00% |
| 2024-02-28 | 31.52 | 33.19 | 30.30 | 30.61 | 23.28 | qfq | 72,627,832 | 2,311,500,805 | -2.86% |
| 2024-02-27 | 29.30 | 31.98 | 29.26 | 31.51 | 23.97 | qfq | 56,940,960 | 1,742,083,907 | 5.00% |
| 2024-02-26 | 29.00 | 31.19 | 28.46 | 30.01 | 22.83 | qfq | 59,072,822 | 1,771,950,055 | 1.01% |
| 2024-02-23 | 29.00 | 30.10 | 27.80 | 29.71 | 22.60 | qfq | 67,974,825 | 1,975,544,673 | 4.65% |
| 2024-02-22 | 26.64 | 28.39 | 26.38 | 28.39 | 21.59 | qfq | 69,765,873 | 1,908,357,482 | 10.00% |
| 2024-02-21 | 25.04 | 26.85 | 25.00 | 25.81 | 19.63 | qfq | 53,951,248 | 1,404,767,967 | -0.92% |
| 2024-02-20 | 25.00 | 27.07 | 24.70 | 26.05 | 19.81 | qfq | 66,355,810 | 1,720,498,393 | 1.60% |
| 2024-02-19 | 24.20 | 25.64 | 24.00 | 25.64 | 19.50 | qfq | 56,909,956 | 1,410,893,670 | 10.00% |
| 2024-02-08 | 22.24 | 23.44 | 21.40 | 23.31 | 17.73 | qfq | 55,026,628 | 1,229,846,359 | 7.67% |
| 2024-02-07 | 21.24 | 22.97 | 21.04 | 21.65 | 16.47 | qfq | 41,131,779 | 910,922,078 | 3.69% |
| 2024-02-06 | 20.00 | 21.50 | 18.90 | 20.88 | 15.88 | qfq | 30,028,448 | 606,847,337 | 2.20% |
| 2024-02-05 | 22.50 | 22.58 | 20.43 | 20.43 | 15.54 | qfq | 20,349,638 | 426,924,531 | -10.00% |
| 2024-02-02 | 23.91 | 24.37 | 21.80 | 22.70 | 17.27 | qfq | 18,182,746 | 419,979,919 | -5.02% |
| 2024-02-01 | 24.04 | 24.69 | 23.45 | 23.90 | 18.18 | qfq | 16,078,868 | 386,861,198 | 0.13% |
| 2024-01-31 | 25.50 | 25.70 | 23.81 | 23.87 | 18.16 | qfq | 18,976,072 | 467,519,756 | -5.69% |
| 2024-01-30 | 26.03 | 26.65 | 25.31 | 25.31 | 19.25 | qfq | 13,252,090 | 344,915,490 | -3.18% |
| 2024-01-29 | 27.47 | 27.93 | 26.06 | 26.14 | 19.88 | qfq | 17,259,093 | 460,206,491 | -5.56% |
| 2024-01-26 | 27.94 | 28.68 | 27.52 | 27.68 | 21.05 | qfq | 23,425,478 | 658,141,070 | -3.28% |
| 2024-01-25 | 27.05 | 28.84 | 26.71 | 28.62 | 21.77 | qfq | 31,706,668 | 892,356,167 | 5.80% |
| 2024-01-24 | 27.33 | 27.39 | 25.90 | 27.05 | 20.57 | qfq | 14,563,089 | 388,654,815 | -0.44% |
| 2024-01-23 | 26.50 | 27.53 | 26.30 | 27.17 | 20.67 | qfq | 16,155,161 | 438,414,351 | 1.80% |
| 2024-01-22 | 28.62 | 28.80 | 26.45 | 26.69 | 20.30 | qfq | 16,867,252 | 466,323,451 | -5.52% |
| 2024-01-19 | 29.00 | 29.12 | 28.23 | 28.25 | 21.49 | qfq | 16,349,434 | 467,700,903 | -2.85% |
| 2024-01-18 | 27.78 | 29.12 | 27.70 | 29.08 | 22.12 | qfq | 22,755,021 | 646,939,338 | 3.12% |
| 2024-01-17 | 28.80 | 29.16 | 28.12 | 28.20 | 21.45 | qfq | 10,749,907 | 308,211,293 | -2.62% |
| 2024-01-16 | 29.80 | 29.83 | 28.30 | 28.96 | 22.03 | qfq | 14,546,254 | 417,285,317 | -1.50% |
| 2024-01-15 | 28.93 | 29.60 | 28.79 | 29.40 | 22.36 | qfq | 13,875,059 | 406,428,508 | 1.62% |
| 2024-01-12 | 29.64 | 29.84 | 28.80 | 28.93 | 22.00 | qfq | 14,998,765 | 438,590,458 | -2.59% |
| 2024-01-11 | 28.70 | 30.25 | 28.70 | 29.70 | 22.59 | qfq | 27,589,121 | 817,795,727 | 3.77% |
| 2024-01-10 | 30.42 | 30.58 | 28.40 | 28.62 | 21.77 | qfq | 19,414,869 | 566,488,734 | -4.06% |
| 2024-01-09 | 29.79 | 30.15 | 29.11 | 29.83 | 22.69 | qfq | 15,358,161 | 455,955,488 | 0.98% |
| 2024-01-08 | 30.35 | 30.35 | 29.51 | 29.54 | 22.47 | qfq | 12,698,994 | 379,592,484 | -2.02% |
| 2024-01-05 | 31.10 | 31.16 | 29.88 | 30.15 | 22.93 | qfq | 19,043,148 | 579,729,283 | -3.05% |
| 2024-01-04 | 31.50 | 31.73 | 31.01 | 31.10 | 23.65 | qfq | 15,105,846 | 471,687,501 | -1.52% |
| 2024-01-03 | 32.32 | 32.46 | 30.90 | 31.58 | 24.02 | qfq | 31,265,469 | 986,312,215 | -3.19% |
| 2024-01-02 | 33.57 | 33.88 | 32.50 | 32.62 | 24.81 | qfq | 25,527,257 | 844,988,006 | -3.95% |
| 2023-12-29 | 33.68 | 34.15 | 33.10 | 33.96 | 25.83 | qfq | 34,912,244 | 1,177,489,547 | 2.69% |
| 2023-12-28 | 33.00 | 33.75 | 32.59 | 33.07 | 25.15 | qfq | 33,670,784 | 1,116,688,223 | 0.09% |
| 2023-12-27 | 33.68 | 33.86 | 31.68 | 33.04 | 25.13 | qfq | 41,791,405 | 1,371,775,577 | 2.96% |
| 2023-12-26 | 32.69 | 32.88 | 32.00 | 32.09 | 24.41 | qfq | 12,734,593 | 411,702,293 | -1.78% |
| 2023-12-25 | 33.04 | 33.28 | 32.00 | 32.67 | 24.85 | qfq | 14,923,005 | 486,300,976 | -1.42% |
| 2023-12-22 | 33.00 | 34.00 | 32.73 | 33.14 | 25.21 | qfq | 20,841,220 | 692,994,099 | -0.18% |
| 2023-12-21 | 32.34 | 33.62 | 32.34 | 33.20 | 25.25 | qfq | 21,194,808 | 700,527,282 | 1.34% |
| 2023-12-20 | 34.40 | 34.90 | 32.76 | 32.76 | 24.92 | qfq | 19,706,043 | 658,604,251 | -3.39% |
| 2023-12-19 | 33.97 | 34.30 | 33.40 | 33.91 | 25.79 | qfq | 15,564,224 | 526,865,924 | 0.03% |
| 2023-12-18 | 33.47 | 34.58 | 33.47 | 33.90 | 25.78 | qfq | 15,805,477 | 538,804,771 | 0.15% |
| 2023-12-15 | 34.61 | 34.88 | 33.80 | 33.85 | 25.75 | qfq | 20,227,577 | 690,340,415 | -2.14% |
| 2023-12-14 | 35.50 | 35.86 | 34.32 | 34.59 | 26.31 | qfq | 29,432,750 | 1,026,882,854 | -2.92% |
| 2023-12-13 | 36.77 | 36.84 | 35.31 | 35.63 | 27.10 | qfq | 26,353,262 | 944,765,810 | -3.36% |
| 2023-12-12 | 36.46 | 37.55 | 36.20 | 36.87 | 28.04 | qfq | 30,125,559 | 1,111,547,198 | 1.07% |
| 2023-12-11 | 36.50 | 36.85 | 35.61 | 36.48 | 27.75 | qfq | 26,800,084 | 973,430,268 | -0.52% |
| 2023-12-08 | 36.18 | 37.30 | 35.73 | 36.67 | 27.89 | qfq | 34,094,203 | 1,246,181,737 | 1.13% |
| 2023-12-07 | 35.60 | 36.93 | 34.80 | 36.26 | 27.58 | qfq | 34,380,325 | 1,238,947,089 | 1.54% |
| 2023-12-06 | 37.02 | 37.82 | 35.41 | 35.71 | 27.16 | qfq | 42,003,743 | 1,534,316,737 | -5.00% |
| 2023-12-05 | 39.05 | 39.88 | 37.54 | 37.59 | 28.59 | qfq | 32,938,575 | 1,261,927,240 | -3.86% |
| 2023-12-04 | 40.00 | 41.85 | 39.06 | 39.10 | 29.74 | qfq | 40,195,683 | 1,629,604,200 | -3.17% |
| 2023-12-01 | 39.40 | 41.13 | 39.11 | 40.38 | 30.71 | qfq | 42,648,643 | 1,718,428,943 | 0.57% |
| 2023-11-30 | 37.47 | 40.93 | 37.16 | 40.15 | 30.54 | qfq | 53,924,870 | 2,090,685,493 | 6.25% |
| 2023-11-29 | 38.21 | 38.73 | 37.15 | 37.79 | 28.74 | qfq | 39,673,899 | 1,502,228,307 | -2.73% |
| 2023-11-28 | 42.24 | 42.71 | 38.43 | 38.85 | 29.55 | qfq | 57,760,770 | 2,300,229,145 | -9.02% |
| 2023-11-27 | 43.94 | 44.73 | 42.01 | 42.70 | 32.48 | qfq | 33,899,526 | 1,461,702,557 | -5.32% |
| 2023-11-24 | 44.97 | 46.50 | 44.40 | 45.10 | 34.30 | qfq | 32,344,114 | 1,466,076,145 | 1.17% |
| 2023-11-23 | 45.35 | 46.50 | 43.61 | 44.58 | 33.91 | qfq | 34,431,584 | 1,559,425,752 | -4.60% |
| 2023-11-22 | 46.00 | 48.40 | 45.20 | 46.73 | 35.54 | qfq | 41,858,982 | 1,960,419,828 | 1.37% |
| 2023-11-21 | 49.55 | 49.57 | 46.06 | 46.10 | 35.06 | qfq | 49,079,201 | 2,357,592,547 | -6.30% |
| 2023-11-20 | 45.36 | 49.20 | 45.01 | 49.20 | 37.42 | qfq | 53,469,459 | 2,500,463,695 | 6.52% |
| 2023-11-17 | 46.33 | 48.84 | 45.70 | 46.19 | 35.13 | qfq | 57,616,940 | 2,717,818,062 | -1.87% |
| 2023-11-16 | 46.34 | 50.63 | 45.03 | 47.07 | 35.80 | qfq | 73,182,189 | 3,513,248,006 | -1.79% |
| 2023-11-15 | 45.20 | 48.33 | 42.88 | 47.93 | 36.46 | qfq | 74,935,686 | 3,422,650,141 | 8.61% |
| 2023-11-14 | 40.71 | 44.90 | 40.71 | 44.13 | 33.57 | qfq | 62,549,069 | 2,677,177,087 | 7.50% |
| 2023-11-13 | 40.98 | 42.17 | 39.93 | 41.05 | 31.22 | qfq | 43,291,068 | 1,777,146,328 | -0.85% |
| 2023-11-10 | 40.46 | 43.33 | 39.25 | 41.40 | 31.49 | qfq | 60,641,775 | 2,489,004,192 | -2.95% |
| 2023-11-09 | 41.80 | 45.98 | 41.39 | 42.66 | 32.45 | qfq | 77,689,467 | 3,399,987,444 | 2.06% |
| 2023-11-08 | 44.85 | 44.85 | 41.21 | 41.80 | 31.79 | qfq | 64,765,716 | 2,752,714,017 | -2.70% |
| 2023-11-07 | 38.40 | 42.96 | 37.82 | 42.96 | 32.68 | qfq | 61,384,467 | 2,492,520,367 | 10.01% |
| 2023-11-06 | 37.14 | 39.26 | 36.86 | 39.05 | 29.70 | qfq | 58,952,048 | 2,262,971,904 | 6.93% |
| 2023-11-03 | 37.27 | 37.58 | 35.86 | 36.52 | 27.78 | qfq | 45,808,669 | 1,679,285,428 | -0.05% |
| 2023-11-02 | 39.49 | 39.95 | 36.38 | 36.54 | 27.79 | qfq | 49,747,868 | 1,875,689,123 | -8.56% |
| 2023-11-01 | 41.68 | 42.18 | 39.80 | 39.96 | 30.39 | qfq | 38,145,614 | 1,562,840,517 | -2.23% |
| 2023-10-31 | 41.90 | 43.28 | 40.20 | 40.87 | 31.09 | qfq | 46,125,877 | 1,922,861,908 | -5.37% |
| 2023-10-30 | 44.10 | 44.98 | 42.91 | 43.19 | 32.85 | qfq | 50,249,969 | 2,203,873,840 | -2.06% |
| 2023-10-27 | 43.71 | 46.71 | 43.03 | 44.10 | 33.54 | qfq | 64,179,871 | 2,868,525,178 | -1.12% |
| 2023-10-26 | 44.00 | 47.20 | 42.11 | 44.60 | 33.92 | qfq | 89,543,457 | 4,029,761,999 | 3.62% |
| 2023-10-25 | 40.00 | 43.04 | 37.90 | 43.04 | 32.74 | qfq | 43,287,559 | 1,793,435,650 | 9.99% |
| 2023-10-24 | 36.24 | 39.13 | 36.00 | 39.13 | 29.76 | qfq | 76,664,206 | 2,929,662,945 | 10.01% |
| 2023-10-23 | 33.63 | 36.30 | 33.50 | 35.57 | 27.05 | qfq | 51,685,582 | 1,809,446,717 | 5.77% |
| 2023-10-20 | 34.45 | 37.69 | 33.60 | 33.63 | 25.58 | qfq | 49,860,598 | 1,757,076,858 | -5.27% |
| 2023-10-19 | 39.00 | 39.70 | 35.00 | 35.50 | 27.00 | qfq | 70,758,875 | 2,654,466,933 | -7.36% |
| 2023-10-18 | 33.90 | 39.85 | 33.33 | 38.32 | 29.15 | qfq | 92,435,454 | 3,326,608,972 | 5.56% |
| 2023-10-17 | 33.70 | 36.30 | 33.33 | 36.30 | 27.61 | qfq | 66,476,467 | 2,346,933,797 | 10.00% |
| 2023-10-16 | 34.73 | 34.73 | 31.58 | 33.00 | 25.10 | qfq | 56,475,774 | 1,851,979,298 | -5.44% |
| 2023-10-13 | 33.00 | 35.42 | 32.85 | 34.90 | 26.54 | qfq | 70,120,504 | 2,390,256,776 | 3.68% |
| 2023-10-12 | 33.40 | 34.48 | 32.53 | 33.66 | 25.60 | qfq | 65,831,487 | 2,216,825,993 | 3.63% |
| 2023-10-11 | 32.99 | 33.88 | 31.94 | 32.48 | 24.70 | qfq | 66,402,229 | 2,172,520,209 | -5.11% |
| 2023-10-10 | 34.05 | 36.70 | 33.42 | 34.23 | 26.04 | qfq | 78,720,552 | 2,758,668,424 | -1.07% |
| 2023-10-09 | 33.05 | 37.29 | 32.69 | 34.60 | 26.32 | qfq | 91,493,220 | 3,195,589,083 | 2.06% |
| 2023-09-28 | 30.80 | 33.90 | 30.75 | 33.90 | 25.78 | qfq | 60,371,252 | 2,002,671,974 | 9.99% |
| 2023-09-27 | 28.37 | 31.54 | 27.69 | 30.82 | 23.44 | qfq | 73,960,462 | 2,185,564,115 | 6.64% |
| 2023-09-26 | 28.50 | 29.42 | 27.78 | 28.90 | 21.98 | qfq | 62,656,829 | 1,800,383,866 | 0.70% |
| 2023-09-25 | 27.01 | 29.32 | 26.81 | 28.70 | 21.83 | qfq | 90,843,488 | 2,592,322,492 | 7.69% |
| 2023-09-22 | 23.80 | 26.65 | 23.80 | 26.65 | 20.27 | qfq | 73,052,370 | 1,876,640,661 | 9.99% |
| 2023-09-21 | 23.08 | 24.38 | 22.55 | 24.23 | 18.43 | qfq | 45,812,557 | 1,093,438,621 | 2.67% |
| 2023-09-20 | 23.80 | 24.50 | 23.40 | 23.60 | 17.95 | qfq | 43,984,839 | 1,046,944,174 | 1.51% |
| 2023-09-19 | 23.70 | 24.50 | 22.97 | 23.25 | 17.68 | qfq | 44,072,618 | 1,047,999,618 | -1.77% |
| 2023-09-18 | 23.76 | 24.04 | 23.32 | 23.67 | 18.00 | qfq | 33,080,371 | 780,848,273 | 2.07% |
| 2023-09-15 | 23.30 | 24.10 | 22.79 | 23.19 | 17.64 | qfq | 33,724,061 | 790,078,379 | 0.30% |
| 2023-09-14 | 23.85 | 24.44 | 23.00 | 23.12 | 17.59 | qfq | 44,344,409 | 1,045,617,820 | -4.34% |
| 2023-09-13 | 24.24 | 24.79 | 23.83 | 24.17 | 18.38 | qfq | 55,313,559 | 1,342,493,483 | -3.86% |
| 2023-09-12 | 26.83 | 30.13 | 24.80 | 25.14 | 19.12 | qfq | 86,588,904 | 2,353,543,157 | -8.21% |
| 2023-09-11 | 26.58 | 28.33 | 25.16 | 27.39 | 20.83 | qfq | 65,041,336 | 1,741,677,707 | 1.26% |
| 2023-09-08 | 26.90 | 27.40 | 26.10 | 27.05 | 20.57 | qfq | 49,639,106 | 1,328,268,840 | -0.07% |
| 2023-09-07 | 28.80 | 28.80 | 26.31 | 27.07 | 20.59 | qfq | 57,145,374 | 1,556,695,783 | -1.85% |
| 2023-09-06 | 25.61 | 28.16 | 25.40 | 27.58 | 20.98 | qfq | 71,899,519 | 1,932,976,168 | 6.90% |
| 2023-09-05 | 27.95 | 28.25 | 25.76 | 25.80 | 19.62 | qfq | 70,585,696 | 1,888,201,024 | -7.82% |
| 2023-09-04 | 26.50 | 28.87 | 26.50 | 27.99 | 21.29 | qfq | 72,638,694 | 2,007,162,464 | 5.66% |
| 2023-09-01 | 27.16 | 27.44 | 25.37 | 26.49 | 20.15 | qfq | 72,599,272 | 1,913,908,842 | -2.25% |
| 2023-08-31 | 25.67 | 27.69 | 24.78 | 27.10 | 20.61 | qfq | 93,264,720 | 2,469,516,165 | 7.67% |
| 2023-08-30 | 23.99 | 25.17 | 23.52 | 25.17 | 19.14 | qfq | 65,804,543 | 1,618,490,781 | 10.01% |
| 2023-08-29 | 21.52 | 22.88 | 21.52 | 22.88 | 17.40 | qfq | 57,827,522 | 1,299,170,628 | 10.00% |
| 2023-08-28 | 22.53 | 22.53 | 20.55 | 20.80 | 15.82 | qfq | 78,273,932 | 1,676,171,941 | -5.71% |
| 2023-08-25 | 22.06 | 22.92 | 22.06 | 22.06 | 16.78 | qfq | 62,067,923 | 1,377,057,194 | -10.00% |
| 2023-08-24 | 24.55 | 24.55 | 23.81 | 24.51 | 18.64 | qfq | 76,801,222 | 1,880,007,802 | 9.81% |
| 2023-08-23 | 22.98 | 22.99 | 22.02 | 22.32 | 16.98 | qfq | 93,583,915 | 2,127,458,627 | 6.79% |
| 2023-08-22 | 19.93 | 20.90 | 19.75 | 20.90 | 15.90 | qfq | 23,395,074 | 481,977,111 | 10.00% |
| 2023-08-21 | 18.51 | 19.77 | 18.15 | 19.00 | 14.45 | qfq | 41,266,541 | 788,299,076 | 2.76% |
| 2023-08-18 | 19.33 | 19.88 | 18.49 | 18.49 | 14.06 | qfq | 45,826,582 | 881,189,577 | -2.22% |
| 2023-08-17 | 17.78 | 19.47 | 17.67 | 18.91 | 14.38 | qfq | 50,633,396 | 934,239,066 | 6.84% |
| 2023-08-16 | 18.11 | 18.27 | 17.10 | 17.70 | 13.46 | qfq | 34,420,329 | 612,481,892 | -1.50% |
| 2023-08-15 | 17.69 | 18.65 | 17.43 | 17.97 | 13.67 | qfq | 52,832,866 | 965,315,511 | 6.02% |
| 2023-08-14 | 15.95 | 17.07 | 15.89 | 16.95 | 12.89 | qfq | 14,153,155 | 235,708,039 | 4.95% |
| 2023-08-11 | 16.53 | 16.65 | 16.13 | 16.15 | 12.28 | qfq | 7,175,346 | 116,796,995 | -2.48% |
| 2023-08-10 | 16.63 | 16.78 | 16.39 | 16.56 | 12.60 | qfq | 9,494,583 | 157,206,802 | -0.24% |
| 2023-08-09 | 17.10 | 17.33 | 16.54 | 16.60 | 12.63 | qfq | 12,230,137 | 206,394,605 | -3.49% |
| 2023-08-08 | 17.60 | 17.80 | 17.18 | 17.20 | 13.08 | qfq | 12,776,292 | 221,762,452 | -1.88% |
| 2023-08-07 | 17.13 | 17.99 | 17.11 | 17.53 | 13.33 | qfq | 24,890,066 | 438,825,479 | 1.56% |
| 2023-08-04 | 16.62 | 17.33 | 16.47 | 17.26 | 13.13 | qfq | 20,985,744 | 355,657,557 | 4.80% |
| 2023-08-03 | 16.40 | 16.80 | 16.15 | 16.47 | 12.53 | qfq | 12,304,714 | 203,287,772 | -0.66% |
| 2023-08-02 | 15.90 | 16.93 | 15.55 | 16.58 | 12.61 | qfq | 22,935,123 | 376,312,890 | 3.88% |
| 2023-08-01 | 15.99 | 16.07 | 15.76 | 15.96 | 12.14 | qfq | 8,739,000 | 139,078,441 | -0.25% |
| 2023-07-31 | 16.22 | 16.27 | 15.61 | 16.00 | 12.17 | qfq | 18,505,063 | 294,440,381 | -1.23% |
| 2023-07-28 | 16.58 | 16.68 | 16.20 | 16.20 | 12.32 | qfq | 13,466,052 | 220,818,753 | -1.22% |
| 2023-07-27 | 16.86 | 17.26 | 16.10 | 16.40 | 12.47 | qfq | 18,726,227 | 309,530,616 | -2.67% |
| 2023-07-26 | 17.30 | 17.49 | 16.60 | 16.85 | 12.82 | qfq | 22,732,182 | 384,106,649 | -4.59% |
| 2023-07-25 | 17.99 | 18.31 | 17.19 | 17.66 | 13.43 | qfq | 32,321,397 | 570,242,385 | -0.51% |
| 2023-07-24 | 16.95 | 18.05 | 16.46 | 17.75 | 13.50 | qfq | 31,217,381 | 543,553,243 | 4.72% |
| 2023-07-21 | 17.44 | 17.68 | 16.71 | 16.95 | 12.89 | qfq | 30,026,956 | 513,598,423 | -2.47% |
| 2023-07-20 | 17.96 | 18.09 | 17.30 | 17.38 | 13.22 | qfq | 32,503,598 | 570,238,171 | -4.82% |
| 2023-07-19 | 18.94 | 19.50 | 17.65 | 18.26 | 13.89 | qfq | 63,553,465 | 1,173,829,437 | 0.72% |
| 2023-07-18 | 16.80 | 18.13 | 16.31 | 18.13 | 13.79 | qfq | 38,349,807 | 674,433,726 | 10.01% |
| 2023-07-17 | 15.78 | 17.13 | 15.61 | 16.48 | 12.53 | qfq | 29,946,085 | 494,511,852 | 5.84% |