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
景旺电子603228.SH
最近收盘价71.702026-07-17
最近交易日2026-07-17
成交量（股）84,089,969
成交额（元）6,083,211,847
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 2026-05-18 | cash_dividend | 0.55 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-11 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-06 | cash_dividend | 0.5 | — | — | — | 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 | 67.96 | 75.30 | 66.80 | 71.70 | 71.70 | qfq | 84,089,969 | 6,083,211,847 | 1.29% |
| 2026-07-16 | 64.01 | 72.14 | 63.01 | 70.79 | 70.79 | qfq | 64,164,669 | 4,563,385,377 | 7.94% |
| 2026-07-15 | 69.69 | 70.60 | 65.52 | 65.58 | 65.58 | qfq | 24,257,113 | 1,638,353,247 | -5.12% |
| 2026-07-14 | 66.70 | 70.06 | 63.98 | 69.12 | 69.12 | qfq | 33,587,399 | 2,257,596,559 | 5.32% |
| 2026-07-13 | 68.88 | 70.93 | 65.02 | 65.63 | 65.63 | qfq | 25,620,072 | 1,733,419,467 | -6.31% |
| 2026-07-10 | 68.73 | 73.69 | 68.26 | 70.05 | 70.05 | qfq | 44,001,674 | 3,171,854,647 | 2.64% |
| 2026-07-09 | 63.88 | 68.68 | 63.60 | 68.25 | 68.25 | qfq | 39,319,608 | 2,629,623,289 | 9.20% |
| 2026-07-08 | 65.00 | 65.50 | 61.54 | 62.50 | 62.50 | qfq | 19,505,974 | 1,231,871,435 | -2.86% |
| 2026-07-07 | 66.80 | 69.25 | 63.60 | 64.34 | 64.34 | qfq | 25,839,569 | 1,695,740,760 | -5.08% |
| 2026-07-06 | 71.78 | 71.78 | 65.81 | 67.78 | 67.78 | qfq | 40,300,642 | 2,757,679,904 | -5.82% |
| 2026-07-03 | 66.05 | 72.79 | 65.00 | 71.97 | 71.97 | qfq | 55,788,569 | 3,969,611,204 | 8.77% |
| 2026-07-02 | 66.16 | 70.16 | 64.00 | 66.17 | 66.17 | qfq | 25,192,617 | 1,688,408,302 | -2.99% |
| 2026-07-01 | 72.42 | 73.35 | 68.00 | 68.21 | 68.21 | qfq | 31,819,376 | 2,226,599,155 | -5.80% |
| 2026-06-30 | 68.59 | 73.00 | 68.10 | 72.41 | 72.41 | qfq | 28,128,641 | 2,009,124,067 | 5.57% |
| 2026-06-29 | 72.17 | 73.88 | 67.00 | 68.59 | 68.59 | qfq | 35,268,473 | 2,446,788,195 | -5.56% |
| 2026-06-26 | 76.08 | 76.48 | 71.82 | 72.63 | 72.63 | qfq | 36,167,943 | 2,669,392,658 | -6.44% |
| 2026-06-25 | 73.31 | 79.54 | 71.52 | 77.63 | 77.63 | qfq | 52,643,173 | 4,016,703,251 | 6.49% |
| 2026-06-24 | 72.82 | 74.07 | 71.30 | 72.90 | 72.90 | qfq | 30,029,386 | 2,186,748,731 | -0.08% |
| 2026-06-23 | 75.51 | 75.85 | 71.60 | 72.96 | 72.96 | qfq | 37,223,840 | 2,733,616,419 | -4.74% |
| 2026-06-22 | 81.22 | 82.00 | 75.62 | 76.59 | 76.59 | qfq | 59,521,613 | 4,631,901,216 | -5.51% |
| 2026-06-18 | 79.23 | 82.44 | 78.31 | 81.06 | 81.06 | qfq | 51,951,848 | 4,156,614,482 | 0.37% |
| 2026-06-17 | 77.00 | 82.77 | 76.76 | 80.76 | 80.76 | qfq | 51,530,332 | 4,147,903,060 | 3.34% |
| 2026-06-16 | 79.94 | 79.94 | 77.11 | 78.15 | 78.15 | qfq | 46,308,635 | 3,616,545,576 | -1.67% |
| 2026-06-15 | 75.15 | 79.70 | 74.11 | 79.48 | 79.48 | qfq | 40,776,354 | 3,162,432,680 | 8.73% |
| 2026-06-12 | 78.00 | 78.00 | 73.10 | 73.10 | 73.10 | qfq | 39,406,898 | 2,991,895,776 | -3.56% |
| 2026-06-11 | 75.25 | 78.50 | 73.56 | 75.80 | 75.80 | qfq | 41,741,449 | 3,183,145,205 | 0.61% |
| 2026-06-10 | 75.00 | 78.88 | 74.50 | 75.34 | 75.34 | qfq | 55,867,082 | 4,270,907,821 | 4.33% |
| 2026-06-09 | 70.20 | 73.40 | 69.30 | 72.21 | 72.21 | qfq | 35,075,290 | 2,513,344,170 | 4.71% |
| 2026-06-08 | 67.04 | 72.80 | 67.04 | 68.96 | 68.96 | qfq | 31,155,732 | 2,162,766,833 | -3.32% |
| 2026-06-05 | 73.00 | 74.76 | 70.91 | 71.33 | 71.33 | qfq | 33,638,228 | 2,441,202,977 | -5.27% |
| 2026-06-04 | 73.08 | 76.35 | 72.50 | 75.30 | 75.30 | qfq | 33,960,523 | 2,525,348,992 | 1.37% |
| 2026-06-03 | 75.09 | 77.30 | 72.94 | 74.28 | 74.28 | qfq | 41,516,016 | 3,127,855,606 | -1.72% |
| 2026-06-02 | 72.63 | 76.45 | 69.20 | 75.58 | 75.58 | qfq | 43,252,581 | 3,172,071,132 | 4.97% |
| 2026-06-01 | 78.71 | 81.50 | 71.91 | 72.00 | 72.00 | qfq | 46,779,640 | 3,495,863,993 | -9.07% |
| 2026-05-29 | 81.74 | 84.24 | 77.50 | 79.18 | 79.18 | qfq | 39,403,929 | 3,179,138,409 | -2.51% |
| 2026-05-28 | 81.60 | 82.63 | 78.68 | 81.22 | 81.22 | qfq | 38,542,072 | 3,098,332,476 | -1.49% |
| 2026-05-27 | 86.93 | 87.00 | 81.75 | 82.45 | 82.45 | qfq | 50,420,576 | 4,213,226,529 | -5.77% |
| 2026-05-26 | 85.00 | 89.90 | 84.48 | 87.50 | 87.50 | qfq | 56,752,781 | 4,938,312,339 | 0.67% |
| 2026-05-25 | 87.99 | 89.70 | 84.61 | 86.92 | 86.92 | qfq | 71,320,528 | 6,189,897,558 | 5.36% |
| 2026-05-22 | 78.40 | 82.50 | 78.40 | 82.50 | 82.50 | qfq | 44,615,655 | 3,657,305,884 | 10.00% |
| 2026-05-21 | 77.48 | 81.00 | 74.91 | 75.00 | 75.00 | qfq | 57,166,735 | 4,473,666,102 | -1.65% |
| 2026-05-20 | 71.58 | 77.77 | 71.50 | 76.26 | 76.26 | qfq | 52,062,816 | 3,881,929,488 | 6.99% |
| 2026-05-19 | 72.93 | 72.93 | 68.06 | 71.28 | 71.28 | qfq | 32,412,363 | 2,274,819,881 | -3.07% |
| 2026-05-18 | 70.13 | 74.00 | 69.46 | 73.54 | 73.54 | qfq | 29,339,089 | 2,119,773,711 | 2.95% |
| 2026-05-15 | 74.01 | 75.35 | 70.85 | 71.43 | 70.88 | qfq | 31,182,056 | 2,254,197,031 | -3.47% |
| 2026-05-14 | 78.12 | 78.44 | 74.00 | 74.00 | 73.43 | qfq | 40,070,733 | 3,014,282,802 | -5.27% |
| 2026-05-13 | 74.93 | 80.50 | 74.90 | 78.12 | 77.52 | qfq | 55,492,462 | 4,318,366,818 | 2.56% |
| 2026-05-12 | 76.20 | 77.48 | 73.88 | 76.17 | 75.58 | qfq | 43,323,712 | 3,278,101,077 | 0.42% |
| 2026-05-11 | 74.40 | 76.45 | 72.80 | 75.85 | 75.27 | qfq | 47,075,631 | 3,520,548,946 | 1.81% |
| 2026-05-08 | 73.00 | 77.36 | 72.60 | 74.50 | 73.93 | qfq | 39,167,835 | 2,942,300,941 | 0.36% |
| 2026-05-07 | 70.90 | 76.33 | 69.50 | 74.23 | 73.66 | qfq | 54,710,171 | 4,002,825,478 | 5.79% |
| 2026-05-06 | 71.50 | 72.17 | 69.70 | 70.17 | 69.63 | qfq | 43,917,074 | 3,109,472,459 | 0.00% |
| 2026-04-30 | 73.54 | 73.78 | 69.75 | 70.17 | 69.63 | qfq | 35,267,373 | 2,496,113,200 | -3.68% |
| 2026-04-29 | 72.58 | 74.35 | 70.61 | 72.85 | 72.29 | qfq | 38,727,529 | 2,816,737,610 | -0.64% |
| 2026-04-28 | 75.34 | 75.99 | 71.99 | 73.32 | 72.76 | qfq | 53,736,619 | 3,942,831,192 | -2.69% |
| 2026-04-27 | 71.37 | 75.35 | 70.90 | 75.35 | 74.77 | qfq | 43,425,352 | 3,211,814,057 | 10.00% |
| 2026-04-24 | 71.12 | 72.87 | 68.44 | 68.50 | 67.97 | qfq | 63,332,389 | 4,470,221,188 | -2.14% |
| 2026-04-23 | 67.90 | 71.43 | 66.93 | 70.00 | 69.46 | qfq | 81,671,412 | 5,658,011,183 | 1.52% |
| 2026-04-22 | 64.78 | 69.28 | 64.40 | 68.95 | 68.42 | qfq | 56,468,878 | 3,824,734,207 | 5.80% |
| 2026-04-21 | 64.06 | 65.38 | 63.60 | 65.17 | 64.67 | qfq | 26,755,221 | 1,728,892,640 | 0.70% |
| 2026-04-20 | 65.40 | 66.52 | 64.50 | 64.72 | 64.22 | qfq | 40,491,332 | 2,643,583,179 | -2.24% |
| 2026-04-17 | 63.16 | 67.50 | 62.98 | 66.20 | 65.69 | qfq | 50,756,430 | 3,307,314,799 | 4.50% |
| 2026-04-16 | 60.50 | 63.99 | 60.15 | 63.35 | 62.86 | qfq | 36,933,149 | 2,301,101,267 | 4.87% |
| 2026-04-15 | 62.95 | 62.98 | 60.15 | 60.41 | 59.94 | qfq | 28,871,481 | 1,775,079,096 | -3.50% |
| 2026-04-14 | 61.58 | 63.80 | 60.60 | 62.60 | 62.12 | qfq | 36,999,843 | 2,311,117,315 | 2.83% |
| 2026-04-13 | 58.50 | 61.47 | 58.40 | 60.88 | 60.41 | qfq | 25,854,162 | 1,567,377,042 | 2.44% |
| 2026-04-10 | 59.80 | 60.45 | 58.59 | 59.43 | 58.97 | qfq | 22,350,896 | 1,333,639,018 | 0.59% |
| 2026-04-09 | 57.90 | 59.69 | 57.50 | 59.08 | 58.63 | qfq | 22,206,804 | 1,311,699,625 | 0.37% |
| 2026-04-08 | 56.00 | 58.90 | 55.98 | 58.86 | 58.41 | qfq | 31,394,129 | 1,809,730,571 | 7.82% |
| 2026-04-07 | 54.25 | 55.42 | 53.99 | 54.59 | 54.17 | qfq | 14,632,352 | 799,806,343 | 1.30% |
| 2026-04-03 | 54.68 | 54.98 | 53.68 | 53.89 | 53.48 | qfq | 13,507,340 | 732,410,067 | -0.52% |
| 2026-04-02 | 55.88 | 56.57 | 53.90 | 54.17 | 53.75 | qfq | 18,556,507 | 1,019,903,794 | -4.51% |
| 2026-04-01 | 58.30 | 58.35 | 56.14 | 56.73 | 56.29 | qfq | 19,331,740 | 1,099,801,075 | 0.62% |
| 2026-03-31 | 56.43 | 58.60 | 54.85 | 56.38 | 55.95 | qfq | 27,271,261 | 1,557,233,713 | 2.14% |
| 2026-03-30 | 54.56 | 55.69 | 54.05 | 55.20 | 54.77 | qfq | 17,536,647 | 962,696,567 | -2.46% |
| 2026-03-27 | 55.95 | 57.55 | 55.30 | 56.59 | 56.15 | qfq | 16,504,516 | 930,579,857 | -1.38% |
| 2026-03-26 | 57.77 | 58.56 | 57.11 | 57.38 | 56.94 | qfq | 13,323,837 | 767,593,519 | -1.66% |
| 2026-03-25 | 57.00 | 59.80 | 56.75 | 58.35 | 57.90 | qfq | 22,460,090 | 1,312,980,872 | 3.20% |
| 2026-03-24 | 57.20 | 57.38 | 55.15 | 56.54 | 56.10 | qfq | 17,103,874 | 958,154,194 | 0.98% |
| 2026-03-23 | 56.37 | 59.35 | 55.77 | 55.99 | 55.56 | qfq | 21,394,082 | 1,216,568,626 | -3.38% |
| 2026-03-20 | 60.00 | 60.78 | 57.90 | 57.95 | 57.50 | qfq | 21,765,368 | 1,290,317,056 | -2.92% |
| 2026-03-19 | 60.50 | 61.02 | 59.25 | 59.69 | 59.23 | qfq | 22,096,076 | 1,327,690,871 | -3.83% |
| 2026-03-18 | 61.46 | 62.68 | 60.50 | 62.07 | 61.59 | qfq | 19,671,897 | 1,210,299,679 | 1.65% |
| 2026-03-17 | 65.36 | 66.28 | 61.00 | 61.06 | 60.59 | qfq | 29,043,312 | 1,838,008,562 | -3.77% |
| 2026-03-16 | 61.90 | 63.68 | 60.00 | 63.45 | 62.96 | qfq | 23,155,289 | 1,433,007,578 | 2.11% |
| 2026-03-13 | 62.89 | 63.88 | 61.42 | 62.14 | 61.66 | qfq | 26,806,174 | 1,670,971,434 | -2.39% |
| 2026-03-12 | 62.90 | 65.84 | 62.55 | 63.66 | 63.17 | qfq | 36,688,146 | 2,356,215,875 | 1.94% |
| 2026-03-11 | 62.05 | 63.80 | 61.09 | 62.45 | 61.97 | qfq | 23,840,908 | 1,482,941,092 | 0.84% |
| 2026-03-10 | 60.00 | 62.15 | 59.78 | 61.93 | 61.45 | qfq | 26,858,119 | 1,641,348,190 | 5.95% |
| 2026-03-09 | 60.60 | 60.77 | 56.41 | 58.45 | 58.00 | qfq | 36,576,671 | 2,111,212,029 | -6.13% |
| 2026-03-06 | 62.00 | 63.60 | 61.00 | 62.27 | 61.79 | qfq | 17,527,518 | 1,092,498,675 | -0.30% |
| 2026-03-05 | 65.00 | 65.25 | 61.97 | 62.46 | 61.98 | qfq | 26,492,673 | 1,682,160,820 | -1.79% |
| 2026-03-04 | 61.80 | 65.80 | 61.80 | 63.60 | 63.11 | qfq | 18,948,268 | 1,215,497,521 | 0.11% |
| 2026-03-03 | 68.05 | 68.30 | 63.52 | 63.53 | 63.04 | qfq | 29,610,765 | 1,930,944,517 | -5.49% |
| 2026-03-02 | 64.24 | 68.72 | 64.23 | 67.22 | 66.70 | qfq | 30,934,924 | 2,082,668,942 | 1.08% |
| 2026-02-27 | 66.90 | 67.32 | 66.10 | 66.50 | 65.99 | qfq | 29,507,192 | 1,962,764,881 | -3.93% |
| 2026-02-26 | 67.06 | 70.77 | 65.37 | 69.22 | 68.69 | qfq | 56,143,446 | 3,860,107,255 | 3.76% |
| 2026-02-25 | 64.29 | 67.20 | 63.93 | 66.71 | 66.20 | qfq | 44,419,582 | 2,923,614,410 | 4.89% |
| 2026-02-24 | 61.80 | 64.37 | 61.77 | 63.60 | 63.11 | qfq | 30,187,999 | 1,917,597,494 | 4.09% |
| 2026-02-13 | 61.72 | 62.64 | 61.09 | 61.10 | 60.63 | qfq | 18,319,758 | 1,129,426,446 | -1.93% |
| 2026-02-12 | 61.92 | 62.88 | 61.24 | 62.30 | 61.82 | qfq | 16,938,213 | 1,051,585,297 | 0.56% |
| 2026-02-11 | 61.80 | 63.20 | 61.72 | 61.95 | 61.47 | qfq | 14,202,096 | 885,870,114 | -0.15% |
| 2026-02-10 | 62.63 | 63.16 | 62.00 | 62.04 | 61.56 | qfq | 18,361,505 | 1,148,840,045 | -0.96% |
| 2026-02-09 | 62.95 | 63.35 | 61.99 | 62.64 | 62.16 | qfq | 18,810,841 | 1,179,398,620 | 1.89% |
| 2026-02-06 | 60.57 | 63.36 | 59.68 | 61.48 | 61.01 | qfq | 23,174,962 | 1,431,111,578 | 0.79% |
| 2026-02-05 | 61.02 | 62.12 | 60.09 | 61.00 | 60.53 | qfq | 16,964,126 | 1,034,084,114 | -1.20% |
| 2026-02-04 | 62.26 | 62.99 | 61.01 | 61.74 | 61.26 | qfq | 17,424,397 | 1,072,654,369 | -2.11% |
| 2026-02-03 | 62.88 | 63.46 | 61.05 | 63.07 | 62.58 | qfq | 25,327,078 | 1,583,364,231 | 1.89% |
| 2026-02-02 | 64.15 | 65.60 | 61.80 | 61.90 | 61.42 | qfq | 24,570,527 | 1,557,264,409 | -3.45% |
| 2026-01-30 | 63.00 | 64.63 | 62.00 | 64.11 | 63.62 | qfq | 22,851,510 | 1,453,125,799 | 0.64% |
| 2026-01-29 | 65.40 | 65.76 | 63.63 | 63.70 | 63.21 | qfq | 22,959,316 | 1,482,846,397 | -2.47% |
| 2026-01-28 | 66.01 | 67.06 | 65.25 | 65.31 | 64.81 | qfq | 28,882,640 | 1,905,932,113 | -0.77% |
| 2026-01-27 | 65.62 | 66.29 | 63.60 | 65.82 | 65.31 | qfq | 28,179,918 | 1,838,395,509 | 0.34% |
| 2026-01-26 | 66.37 | 67.20 | 65.21 | 65.60 | 65.09 | qfq | 22,367,825 | 1,473,388,426 | -1.16% |
| 2026-01-23 | 68.22 | 68.22 | 66.14 | 66.37 | 65.86 | qfq | 26,713,871 | 1,783,762,740 | -2.80% |
| 2026-01-22 | 68.00 | 69.33 | 67.00 | 68.28 | 67.75 | qfq | 26,837,368 | 1,828,990,659 | 1.28% |
| 2026-01-21 | 64.46 | 67.50 | 64.12 | 67.42 | 66.90 | qfq | 25,139,438 | 1,669,042,444 | 3.50% |
| 2026-01-20 | 68.30 | 68.50 | 64.48 | 65.14 | 64.64 | qfq | 31,720,287 | 2,089,423,115 | -5.04% |
| 2026-01-19 | 70.67 | 70.76 | 68.59 | 68.60 | 68.07 | qfq | 29,392,923 | 2,037,092,040 | -4.62% |
| 2026-01-16 | 72.56 | 73.50 | 71.10 | 71.92 | 71.37 | qfq | 23,685,727 | 1,709,490,366 | -0.26% |
| 2026-01-15 | 70.60 | 72.48 | 70.02 | 72.11 | 71.55 | qfq | 20,683,304 | 1,470,883,812 | 0.64% |
| 2026-01-14 | 71.20 | 72.05 | 69.90 | 71.65 | 71.10 | qfq | 24,862,218 | 1,764,637,634 | 2.12% |
| 2026-01-13 | 71.30 | 72.60 | 69.71 | 70.16 | 69.62 | qfq | 23,922,912 | 1,697,371,190 | -2.56% |
| 2026-01-12 | 74.00 | 74.19 | 69.80 | 72.00 | 71.45 | qfq | 39,189,796 | 2,797,786,269 | -3.76% |
| 2026-01-09 | 76.50 | 76.77 | 72.14 | 74.81 | 74.23 | qfq | 32,264,384 | 2,388,774,388 | -2.86% |
| 2026-01-08 | 79.16 | 79.85 | 76.65 | 77.01 | 76.42 | qfq | 25,555,797 | 1,987,299,347 | -3.73% |
| 2026-01-07 | 77.00 | 81.56 | 76.53 | 79.99 | 79.37 | qfq | 34,834,438 | 2,763,804,261 | 2.75% |
| 2026-01-06 | 73.76 | 79.50 | 73.00 | 77.85 | 77.25 | qfq | 36,529,902 | 2,767,568,385 | 5.30% |
| 2026-01-05 | 73.21 | 74.80 | 71.50 | 73.93 | 73.36 | qfq | 26,499,127 | 1,943,885,976 | 1.15% |
| 2025-12-31 | 76.40 | 76.40 | 73.03 | 73.09 | 72.53 | qfq | 18,905,886 | 1,400,849,272 | -4.24% |
| 2025-12-30 | 75.00 | 77.13 | 75.00 | 76.33 | 75.74 | qfq | 21,471,905 | 1,634,234,298 | -0.65% |
| 2025-12-29 | 73.54 | 77.77 | 72.56 | 76.83 | 76.24 | qfq | 38,076,297 | 2,876,466,816 | 4.43% |
| 2025-12-26 | 75.52 | 75.73 | 72.13 | 73.57 | 73.00 | qfq | 32,764,853 | 2,420,943,865 | -4.27% |
| 2025-12-25 | 76.70 | 77.86 | 73.70 | 76.85 | 76.26 | qfq | 26,836,023 | 2,028,374,874 | 0.33% |
| 2025-12-24 | 72.60 | 78.06 | 72.00 | 76.60 | 76.01 | qfq | 38,409,983 | 2,877,724,629 | 6.32% |
| 2025-12-23 | 72.86 | 73.79 | 71.60 | 72.05 | 71.50 | qfq | 27,166,509 | 1,967,740,872 | -1.13% |
| 2025-12-22 | 69.00 | 73.63 | 68.20 | 72.87 | 72.31 | qfq | 47,601,335 | 3,395,763,890 | 8.86% |
| 2025-12-19 | 69.00 | 69.39 | 66.81 | 66.94 | 66.42 | qfq | 20,044,874 | 1,357,110,681 | -1.38% |
| 2025-12-18 | 69.99 | 70.68 | 67.85 | 67.88 | 67.36 | qfq | 28,838,861 | 1,984,004,370 | -5.59% |
| 2025-12-17 | 67.92 | 72.82 | 67.69 | 71.90 | 71.35 | qfq | 43,914,530 | 3,117,158,222 | 4.76% |
| 2025-12-16 | 65.40 | 70.70 | 65.05 | 68.63 | 68.10 | qfq | 50,603,124 | 3,461,100,401 | 5.55% |
| 2025-12-15 | 66.07 | 66.60 | 64.01 | 65.02 | 64.52 | qfq | 23,972,561 | 1,553,774,359 | -3.56% |
| 2025-12-12 | 67.83 | 68.31 | 64.44 | 67.42 | 66.90 | qfq | 30,052,513 | 1,995,672,665 | -1.56% |
| 2025-12-11 | 69.60 | 70.19 | 67.25 | 68.49 | 67.96 | qfq | 30,198,593 | 2,078,840,624 | -1.67% |
| 2025-12-10 | 70.02 | 72.23 | 67.86 | 69.65 | 69.11 | qfq | 41,694,095 | 2,898,948,357 | -2.08% |
| 2025-12-09 | 69.10 | 72.22 | 68.79 | 71.13 | 70.58 | qfq | 58,527,840 | 4,135,348,113 | 4.08% |
| 2025-12-08 | 63.10 | 68.34 | 62.20 | 68.34 | 67.81 | qfq | 40,565,265 | 2,666,867,400 | 10.00% |
| 2025-12-05 | 63.04 | 63.04 | 59.59 | 62.13 | 61.65 | qfq | 31,738,853 | 1,941,006,448 | -0.64% |
| 2025-12-04 | 63.58 | 64.15 | 61.01 | 62.53 | 62.05 | qfq | 19,293,920 | 1,203,022,219 | -1.14% |
| 2025-12-03 | 64.13 | 65.50 | 62.94 | 63.25 | 62.76 | qfq | 20,402,442 | 1,303,038,450 | -1.95% |
| 2025-12-02 | 65.68 | 66.60 | 64.06 | 64.51 | 64.01 | qfq | 22,051,091 | 1,438,220,542 | -1.50% |
| 2025-12-01 | 65.28 | 66.80 | 63.20 | 65.49 | 64.99 | qfq | 22,051,253 | 1,441,517,907 | 0.09% |
| 2025-11-28 | 63.00 | 66.32 | 62.97 | 65.43 | 64.93 | qfq | 25,549,114 | 1,663,782,262 | 3.27% |
| 2025-11-27 | 64.92 | 67.14 | 63.16 | 63.36 | 62.87 | qfq | 26,164,163 | 1,709,473,911 | -2.75% |
| 2025-11-26 | 62.80 | 67.64 | 61.16 | 65.15 | 64.65 | qfq | 38,691,083 | 2,517,894,681 | 2.04% |
| 2025-11-25 | 59.84 | 64.67 | 59.81 | 63.85 | 63.36 | qfq | 32,608,024 | 2,062,858,947 | 6.75% |
| 2025-11-24 | 61.76 | 62.11 | 59.24 | 59.81 | 59.35 | qfq | 23,413,440 | 1,415,508,140 | -1.98% |
| 2025-11-21 | 63.18 | 63.70 | 60.70 | 61.02 | 60.55 | qfq | 23,521,457 | 1,457,440,078 | -6.41% |
| 2025-11-20 | 68.47 | 69.44 | 65.01 | 65.20 | 64.70 | qfq | 24,942,815 | 1,654,170,761 | 0.46% |
| 2025-11-19 | 66.85 | 67.72 | 63.57 | 64.90 | 64.40 | qfq | 25,454,101 | 1,658,668,986 | -4.21% |
| 2025-11-18 | 65.80 | 69.50 | 65.41 | 67.75 | 67.23 | qfq | 27,926,433 | 1,895,217,279 | 2.65% |
| 2025-11-17 | 65.80 | 67.85 | 65.68 | 66.00 | 65.49 | qfq | 15,384,815 | 1,024,498,051 | 1.07% |
| 2025-11-14 | 66.50 | 67.10 | 65.14 | 65.30 | 64.80 | qfq | 17,306,969 | 1,144,900,787 | -4.32% |
| 2025-11-13 | 67.15 | 69.13 | 66.14 | 68.25 | 67.72 | qfq | 25,785,619 | 1,744,186,954 | 0.96% |
| 2025-11-12 | 66.47 | 68.11 | 64.70 | 67.60 | 67.08 | qfq | 23,259,300 | 1,546,067,959 | 1.06% |
| 2025-11-11 | 71.29 | 71.30 | 65.90 | 66.89 | 66.37 | qfq | 29,073,616 | 1,969,904,236 | -4.31% |
| 2025-11-10 | 74.00 | 75.00 | 68.00 | 69.90 | 69.36 | qfq | 34,277,769 | 2,398,000,100 | -4.92% |
| 2025-11-07 | 75.44 | 76.15 | 73.16 | 73.52 | 72.95 | qfq | 20,507,145 | 1,523,963,421 | -3.96% |
| 2025-11-06 | 76.80 | 79.60 | 76.14 | 76.55 | 75.96 | qfq | 24,963,975 | 1,933,580,140 | -0.33% |
| 2025-11-05 | 71.88 | 77.85 | 71.18 | 76.80 | 76.21 | qfq | 27,620,550 | 2,083,343,062 | 2.87% |
| 2025-11-04 | 77.20 | 78.22 | 73.88 | 74.66 | 74.09 | qfq | 27,024,536 | 2,042,932,751 | -3.29% |
| 2025-11-03 | 72.93 | 78.22 | 72.00 | 77.20 | 76.61 | qfq | 52,029,062 | 3,948,419,512 | 6.34% |
| 2025-10-31 | 74.03 | 75.15 | 72.00 | 72.60 | 72.04 | qfq | 37,709,846 | 2,768,807,200 | -1.91% |
| 2025-10-30 | 80.47 | 81.34 | 73.80 | 74.01 | 73.44 | qfq | 58,606,148 | 4,461,325,258 | -9.23% |
| 2025-10-29 | 80.00 | 83.33 | 79.51 | 81.54 | 80.91 | qfq | 51,712,467 | 4,208,893,964 | 5.64% |
| 2025-10-28 | 71.57 | 77.19 | 71.43 | 77.19 | 76.60 | qfq | 62,291,568 | 4,662,928,721 | 10.00% |
| 2025-10-27 | 66.29 | 70.17 | 64.04 | 70.17 | 69.63 | qfq | 50,552,675 | 3,460,635,646 | 10.00% |
| 2025-10-24 | 61.30 | 63.99 | 59.65 | 63.79 | 63.30 | qfq | 39,468,613 | 2,459,253,308 | 6.37% |
| 2025-10-23 | 60.50 | 60.50 | 58.50 | 59.97 | 59.51 | qfq | 17,362,708 | 1,028,992,086 | -1.38% |
| 2025-10-22 | 61.00 | 63.00 | 60.60 | 60.81 | 60.34 | qfq | 25,415,111 | 1,563,220,711 | -1.76% |
| 2025-10-21 | 58.90 | 62.79 | 58.90 | 61.90 | 61.42 | qfq | 51,040,545 | 3,127,405,492 | 4.72% |
| 2025-10-20 | 55.36 | 59.76 | 55.36 | 59.11 | 58.65 | qfq | 35,115,689 | 2,060,841,289 | 8.80% |
| 2025-10-17 | 56.66 | 56.80 | 54.21 | 54.33 | 53.91 | qfq | 14,164,553 | 780,144,056 | -4.13% |
| 2025-10-16 | 57.00 | 57.56 | 56.40 | 56.67 | 56.23 | qfq | 17,696,489 | 1,006,555,278 | -0.98% |
| 2025-10-15 | 56.00 | 57.38 | 54.68 | 57.23 | 56.79 | qfq | 23,937,898 | 1,348,320,934 | 2.80% |
| 2025-10-14 | 59.65 | 60.15 | 55.41 | 55.67 | 55.24 | qfq | 29,945,629 | 1,719,818,514 | -4.81% |
| 2025-10-13 | 57.10 | 60.50 | 57.10 | 58.48 | 58.03 | qfq | 30,826,546 | 1,811,388,392 | -4.32% |
| 2025-10-10 | 63.08 | 64.16 | 60.70 | 61.12 | 60.65 | qfq | 26,719,498 | 1,662,014,411 | -3.58% |
| 2025-10-09 | 63.98 | 66.09 | 63.14 | 63.39 | 62.90 | qfq | 47,325,457 | 3,062,464,857 | 0.67% |
| 2025-09-30 | 64.45 | 65.40 | 61.88 | 62.97 | 62.49 | qfq | 30,674,462 | 1,939,214,685 | -1.32% |
| 2025-09-29 | 64.32 | 65.18 | 63.35 | 63.81 | 63.32 | qfq | 26,716,518 | 1,713,511,140 | 0.84% |
| 2025-09-26 | 66.55 | 67.44 | 63.23 | 63.28 | 62.79 | qfq | 41,730,463 | 2,704,247,254 | -6.67% |
| 2025-09-25 | 68.99 | 69.97 | 66.12 | 67.80 | 67.28 | qfq | 37,247,960 | 2,537,066,726 | -3.61% |
| 2025-09-24 | 72.08 | 73.88 | 67.82 | 70.34 | 69.80 | qfq | 58,185,069 | 4,060,453,640 | -6.20% |
| 2025-09-23 | 77.80 | 81.41 | 72.10 | 74.99 | 74.41 | qfq | 44,786,264 | 3,371,569,541 | -0.75% |
| 2025-09-22 | 71.19 | 77.30 | 71.19 | 75.56 | 74.98 | qfq | 43,789,131 | 3,283,364,622 | 4.02% |
| 2025-09-19 | 74.30 | 75.00 | 70.11 | 72.64 | 72.08 | qfq | 39,764,848 | 2,865,745,341 | -0.71% |
| 2025-09-18 | 72.00 | 75.90 | 70.94 | 73.16 | 72.60 | qfq | 45,496,498 | 3,331,171,676 | 0.07% |
| 2025-09-17 | 72.44 | 75.20 | 70.79 | 73.11 | 72.55 | qfq | 35,469,297 | 2,585,139,131 | 1.56% |
| 2025-09-16 | 68.85 | 75.82 | 68.49 | 71.99 | 71.44 | qfq | 54,858,527 | 3,993,845,950 | 4.33% |
| 2025-09-15 | 68.97 | 71.08 | 67.18 | 69.00 | 68.47 | qfq | 58,201,015 | 4,041,910,529 | 0.04% |
| 2025-09-12 | 68.02 | 68.97 | 66.25 | 68.97 | 68.44 | qfq | 85,551,527 | 5,858,781,305 | 10.00% |
| 2025-09-11 | 60.96 | 62.70 | 60.00 | 62.70 | 62.22 | qfq | 25,370,233 | 1,578,273,686 | 10.00% |
| 2025-09-10 | 52.50 | 57.00 | 52.50 | 57.00 | 56.56 | qfq | 47,489,611 | 2,653,170,355 | 10.00% |
| 2025-09-09 | 53.00 | 54.30 | 51.30 | 51.82 | 51.42 | qfq | 28,723,113 | 1,509,229,273 | -2.78% |
| 2025-09-08 | 56.00 | 57.28 | 53.10 | 53.30 | 52.89 | qfq | 28,661,493 | 1,553,305,233 | -2.56% |
| 2025-09-05 | 52.10 | 54.88 | 51.63 | 54.70 | 54.28 | qfq | 30,507,449 | 1,631,466,409 | 5.13% |
| 2025-09-04 | 55.26 | 56.88 | 51.12 | 52.03 | 51.63 | qfq | 39,067,868 | 2,097,229,920 | -5.57% |
| 2025-09-03 | 55.00 | 56.32 | 53.68 | 55.10 | 54.68 | qfq | 29,769,820 | 1,635,430,920 | 0.18% |
| 2025-09-02 | 61.69 | 62.50 | 55.00 | 55.00 | 54.58 | qfq | 48,591,091 | 2,788,439,973 | -10.00% |
| 2025-09-01 | 62.33 | 64.44 | 60.09 | 61.11 | 60.64 | qfq | 40,701,856 | 2,497,282,427 | -4.35% |
| 2025-08-29 | 64.00 | 64.76 | 62.32 | 63.89 | 63.40 | qfq | 40,258,502 | 2,549,324,719 | -2.05% |
| 2025-08-28 | 60.80 | 66.66 | 58.79 | 65.23 | 64.73 | qfq | 64,939,957 | 4,056,629,269 | 6.90% |
| 2025-08-27 | 60.77 | 64.14 | 60.25 | 61.02 | 60.55 | qfq | 49,298,835 | 3,060,078,511 | 0.02% |
| 2025-08-26 | 60.12 | 62.90 | 59.09 | 61.01 | 60.54 | qfq | 64,292,730 | 3,938,956,148 | 2.37% |
| 2025-08-25 | 56.80 | 59.60 | 56.18 | 59.60 | 59.14 | qfq | 59,266,289 | 3,429,516,292 | 10.00% |
| 2025-08-22 | 54.20 | 55.48 | 53.78 | 54.18 | 53.76 | qfq | 32,866,518 | 1,790,454,662 | -0.04% |
| 2025-08-21 | 55.75 | 55.75 | 53.52 | 54.20 | 53.78 | qfq | 28,554,416 | 1,555,255,095 | -2.80% |
| 2025-08-20 | 56.58 | 56.58 | 54.67 | 55.76 | 55.33 | qfq | 26,139,359 | 1,452,961,496 | -2.94% |
| 2025-08-19 | 57.59 | 59.20 | 56.55 | 57.45 | 57.01 | qfq | 28,834,369 | 1,668,256,733 | -0.98% |
| 2025-08-18 | 55.00 | 59.70 | 54.72 | 58.02 | 57.57 | qfq | 46,748,638 | 2,689,102,836 | 5.72% |
| 2025-08-15 | 54.73 | 55.72 | 54.56 | 54.88 | 54.46 | qfq | 33,067,856 | 1,823,492,129 | 0.18% |
| 2025-08-14 | 59.56 | 59.56 | 54.70 | 54.78 | 54.36 | qfq | 53,144,170 | 2,966,364,158 | -8.94% |
| 2025-08-13 | 57.80 | 60.33 | 57.08 | 60.16 | 59.70 | qfq | 50,413,272 | 2,977,949,392 | 4.07% |
| 2025-08-12 | 59.85 | 60.22 | 56.33 | 57.81 | 57.36 | qfq | 55,124,284 | 3,187,266,398 | -4.21% |
| 2025-08-11 | 58.94 | 61.50 | 57.68 | 60.35 | 59.89 | qfq | 32,515,185 | 1,965,575,340 | 1.22% |
| 2025-08-08 | 58.70 | 61.00 | 58.18 | 59.62 | 59.16 | qfq | 31,279,339 | 1,875,552,756 | 0.97% |
| 2025-08-07 | 59.22 | 61.48 | 57.88 | 59.05 | 58.60 | qfq | 26,529,452 | 1,572,745,187 | -0.89% |
| 2025-08-06 | 59.80 | 61.97 | 59.40 | 59.58 | 59.12 | qfq | 25,605,228 | 1,546,343,190 | -0.53% |
| 2025-08-05 | 61.53 | 62.00 | 59.39 | 59.90 | 59.44 | qfq | 23,621,043 | 1,419,589,296 | -1.61% |
| 2025-08-04 | 61.50 | 61.50 | 59.50 | 60.88 | 60.41 | qfq | 33,219,321 | 2,002,366,268 | -2.04% |
| 2025-08-01 | 63.76 | 64.50 | 61.38 | 62.15 | 61.67 | qfq | 28,721,713 | 1,800,950,238 | -6.63% |
| 2025-07-31 | 66.50 | 69.04 | 64.64 | 66.56 | 66.05 | qfq | 31,364,024 | 2,108,806,363 | 0.54% |
| 2025-07-30 | 67.00 | 67.50 | 64.06 | 66.20 | 65.69 | qfq | 29,759,475 | 1,952,913,939 | -2.66% |
| 2025-07-29 | 61.70 | 68.72 | 60.88 | 68.01 | 67.49 | qfq | 30,357,635 | 1,932,860,660 | 7.64% |
| 2025-07-28 | 58.30 | 64.13 | 58.00 | 63.18 | 62.69 | qfq | 28,297,646 | 1,748,939,943 | 8.37% |
| 2025-07-25 | 54.30 | 58.77 | 54.30 | 58.30 | 57.85 | qfq | 33,538,169 | 1,922,434,993 | 6.64% |
| 2025-07-24 | 54.68 | 55.05 | 52.91 | 54.67 | 54.25 | qfq | 22,445,830 | 1,213,797,601 | 1.81% |
| 2025-07-23 | 54.20 | 54.75 | 53.05 | 53.70 | 53.29 | qfq | 18,459,772 | 996,660,179 | -1.00% |
| 2025-07-22 | 55.85 | 57.49 | 54.24 | 54.24 | 53.82 | qfq | 30,020,871 | 1,667,603,504 | -4.81% |
| 2025-07-21 | 53.47 | 57.90 | 52.67 | 56.98 | 56.54 | qfq | 42,245,838 | 2,342,216,854 | 6.64% |
| 2025-07-18 | 54.30 | 58.18 | 52.54 | 53.43 | 53.02 | qfq | 46,475,218 | 2,536,337,393 | 0.43% |
| 2025-07-17 | 49.70 | 53.80 | 49.43 | 53.20 | 52.79 | qfq | 35,916,358 | 1,861,135,299 | 7.41% |
| 2025-07-16 | 51.51 | 51.71 | 49.34 | 49.53 | 49.15 | qfq | 27,325,517 | 1,370,733,894 | -2.58% |
| 2025-07-15 | 49.29 | 52.33 | 49.14 | 50.84 | 50.45 | qfq | 41,804,943 | 2,129,617,082 | 4.80% |
| 2025-07-14 | 47.74 | 49.17 | 47.15 | 48.51 | 48.14 | qfq | 28,994,138 | 1,401,504,089 | 1.27% |
| 2025-07-11 | 49.64 | 49.70 | 47.22 | 47.90 | 47.53 | qfq | 39,305,830 | 1,883,779,955 | -3.52% |
| 2025-07-10 | 50.54 | 50.99 | 48.00 | 49.65 | 49.27 | qfq | 35,257,503 | 1,731,829,864 | -1.23% |
| 2025-07-09 | 50.55 | 53.46 | 49.60 | 50.27 | 49.88 | qfq | 51,007,057 | 2,598,018,860 | -0.55% |
| 2025-07-08 | 46.03 | 50.55 | 45.50 | 50.55 | 50.16 | qfq | 52,632,943 | 2,603,808,570 | 10.01% |
| 2025-07-07 | 45.80 | 48.08 | 45.22 | 45.95 | 45.60 | qfq | 32,803,193 | 1,518,137,576 | -1.35% |
| 2025-07-04 | 44.09 | 47.50 | 43.61 | 46.58 | 46.22 | qfq | 59,549,572 | 2,747,120,766 | 7.87% |
| 2025-07-03 | 41.41 | 44.14 | 40.50 | 43.18 | 42.85 | qfq | 57,715,758 | 2,440,231,269 | 5.06% |
| 2025-07-02 | 42.33 | 42.40 | 40.16 | 41.10 | 40.78 | qfq | 32,046,106 | 1,320,132,794 | -2.93% |
| 2025-07-01 | 41.79 | 43.00 | 40.70 | 42.34 | 42.01 | qfq | 55,321,463 | 2,315,193,082 | 1.20% |
| 2025-06-30 | 38.98 | 41.84 | 38.79 | 41.84 | 41.52 | qfq | 82,978,740 | 3,357,650,580 | 9.99% |
| 2025-06-27 | 35.58 | 38.55 | 35.00 | 38.04 | 37.75 | qfq | 73,329,203 | 2,690,370,217 | 8.31% |
| 2025-06-26 | 32.33 | 35.12 | 32.33 | 35.12 | 34.85 | qfq | 53,820,858 | 1,858,893,592 | 9.99% |
| 2025-06-25 | 31.54 | 32.25 | 31.35 | 31.93 | 31.68 | qfq | 23,076,809 | 732,113,977 | 1.20% |
| 2025-06-24 | 31.07 | 32.00 | 31.07 | 31.55 | 31.31 | qfq | 16,795,539 | 531,456,401 | 2.27% |
| 2025-06-23 | 30.60 | 31.17 | 30.55 | 30.85 | 30.61 | qfq | 13,072,363 | 402,684,060 | -0.55% |
| 2025-06-20 | 32.08 | 32.40 | 30.80 | 31.02 | 30.78 | qfq | 16,042,300 | 499,651,948 | -3.36% |
| 2025-06-19 | 32.30 | 33.10 | 31.85 | 32.10 | 31.85 | qfq | 21,468,530 | 694,478,517 | -1.23% |
| 2025-06-18 | 31.00 | 32.74 | 30.50 | 32.50 | 32.25 | qfq | 34,874,745 | 1,113,184,705 | 4.67% |
| 2025-06-17 | 32.50 | 32.50 | 30.86 | 31.05 | 30.81 | qfq | 27,281,553 | 853,859,911 | -4.02% |
| 2025-06-16 | 32.25 | 33.67 | 32.15 | 32.35 | 32.10 | qfq | 16,497,834 | 542,125,365 | 0.03% |
| 2025-06-13 | 32.88 | 33.88 | 32.13 | 32.34 | 32.09 | qfq | 11,496,830 | 376,713,978 | -2.53% |
| 2025-06-12 | 32.50 | 33.66 | 32.36 | 33.18 | 32.92 | qfq | 14,821,174 | 492,830,271 | 2.22% |
| 2025-06-11 | 32.54 | 33.27 | 32.40 | 32.46 | 32.21 | qfq | 12,130,583 | 397,419,339 | -2.41% |
| 2025-06-10 | 33.28 | 34.00 | 32.89 | 33.26 | 32.21 | qfq | 16,049,808 | 535,785,427 | -1.28% |
| 2025-06-09 | 34.33 | 34.55 | 33.65 | 33.69 | 32.63 | qfq | 15,959,371 | 542,755,809 | -1.78% |
| 2025-06-06 | 33.95 | 35.30 | 33.88 | 34.30 | 33.22 | qfq | 16,938,127 | 583,900,294 | -1.18% |
| 2025-06-05 | 32.83 | 35.20 | 32.70 | 34.71 | 33.61 | qfq | 28,014,506 | 958,047,399 | 5.09% |
| 2025-06-04 | 31.75 | 33.68 | 31.68 | 33.03 | 31.99 | qfq | 25,853,701 | 850,187,575 | 5.46% |
| 2025-06-03 | 31.11 | 31.88 | 30.65 | 31.32 | 30.33 | qfq | 14,894,081 | 467,848,584 | 0.32% |
| 2025-05-30 | 30.68 | 31.23 | 30.37 | 31.22 | 30.23 | qfq | 15,818,064 | 487,987,246 | 1.00% |
| 2025-05-29 | 29.86 | 31.56 | 29.68 | 30.91 | 29.93 | qfq | 37,217,498 | 1,152,734,522 | 4.71% |
| 2025-05-28 | 29.00 | 29.64 | 28.98 | 29.52 | 28.59 | qfq | 12,132,783 | 356,695,303 | 1.65% |
| 2025-05-27 | 29.02 | 29.82 | 28.83 | 29.04 | 28.12 | qfq | 9,776,883 | 285,462,853 | -0.65% |
| 2025-05-26 | 28.56 | 29.45 | 28.56 | 29.23 | 28.31 | qfq | 14,568,404 | 424,987,340 | 2.17% |
| 2025-05-23 | 28.85 | 29.13 | 28.58 | 28.61 | 27.71 | qfq | 11,925,384 | 344,066,672 | -1.48% |
| 2025-05-22 | 28.99 | 29.36 | 28.20 | 29.04 | 28.12 | qfq | 25,707,704 | 744,677,945 | -5.19% |
| 2025-05-21 | 29.90 | 31.40 | 29.54 | 30.63 | 29.66 | qfq | 19,489,375 | 594,106,849 | 2.07% |
| 2025-05-20 | 29.57 | 30.12 | 29.25 | 30.01 | 29.06 | qfq | 8,415,400 | 251,068,922 | 1.39% |
| 2025-05-19 | 29.93 | 29.93 | 29.18 | 29.60 | 28.67 | qfq | 6,992,214 | 205,973,377 | -1.07% |
| 2025-05-16 | 29.69 | 30.11 | 29.54 | 29.92 | 28.98 | qfq | 7,584,760 | 226,840,234 | 0.54% |
| 2025-05-15 | 30.56 | 30.59 | 29.72 | 29.76 | 28.82 | qfq | 13,885,103 | 416,807,972 | -3.22% |
| 2025-05-14 | 30.72 | 31.90 | 30.11 | 30.75 | 29.78 | qfq | 22,869,676 | 707,588,563 | 1.15% |
| 2025-05-13 | 31.39 | 31.49 | 30.35 | 30.40 | 29.44 | qfq | 20,116,908 | 622,871,313 | -0.65% |
| 2025-05-12 | 30.20 | 30.77 | 30.00 | 30.60 | 29.63 | qfq | 19,220,760 | 584,314,656 | 4.01% |
| 2025-05-09 | 30.17 | 30.20 | 29.26 | 29.42 | 28.49 | qfq | 15,424,148 | 456,237,864 | -3.38% |
| 2025-05-08 | 29.41 | 30.71 | 29.30 | 30.45 | 29.49 | qfq | 27,729,828 | 836,120,892 | 3.96% |
| 2025-05-07 | 29.75 | 29.96 | 28.80 | 29.29 | 28.37 | qfq | 17,931,266 | 524,019,992 | 0.31% |
| 2025-05-06 | 28.23 | 29.39 | 28.22 | 29.20 | 28.28 | qfq | 24,250,807 | 703,945,648 | 4.77% |
| 2025-04-30 | 27.44 | 28.05 | 27.33 | 27.87 | 26.99 | qfq | 14,089,045 | 391,802,841 | 1.53% |
| 2025-04-29 | 27.37 | 27.95 | 26.85 | 27.45 | 26.58 | qfq | 19,141,108 | 525,638,332 | -1.19% |
| 2025-04-28 | 28.44 | 28.57 | 27.63 | 27.78 | 26.90 | qfq | 13,988,517 | 391,239,831 | -2.29% |
| 2025-04-25 | 27.89 | 29.13 | 27.79 | 28.43 | 27.53 | qfq | 18,531,454 | 529,690,517 | 2.78% |
| 2025-04-24 | 28.40 | 28.42 | 27.59 | 27.66 | 26.79 | qfq | 12,101,596 | 337,787,020 | -2.98% |
| 2025-04-23 | 28.37 | 28.88 | 28.10 | 28.51 | 27.61 | qfq | 16,903,830 | 482,307,616 | 2.26% |
| 2025-04-22 | 28.10 | 28.27 | 27.72 | 27.88 | 27.00 | qfq | 8,632,330 | 241,081,318 | -1.59% |
| 2025-04-21 | 27.98 | 28.54 | 27.63 | 28.33 | 27.44 | qfq | 12,211,540 | 343,683,121 | 1.07% |
| 2025-04-18 | 27.27 | 28.04 | 27.15 | 28.03 | 27.15 | qfq | 11,242,536 | 311,014,077 | 2.79% |
| 2025-04-17 | 26.98 | 27.65 | 26.98 | 27.27 | 26.41 | qfq | 8,735,395 | 239,305,180 | 0.33% |
| 2025-04-16 | 27.72 | 27.79 | 26.70 | 27.18 | 26.32 | qfq | 13,563,152 | 368,897,107 | -3.24% |
| 2025-04-15 | 28.38 | 28.49 | 27.66 | 28.09 | 27.20 | qfq | 14,296,159 | 399,652,095 | -1.06% |
| 2025-04-14 | 29.63 | 29.72 | 28.29 | 28.39 | 27.49 | qfq | 20,812,497 | 601,748,273 | -0.84% |
| 2025-04-11 | 27.58 | 29.28 | 27.32 | 28.63 | 27.73 | qfq | 25,699,368 | 725,627,975 | 2.69% |
| 2025-04-10 | 28.87 | 29.29 | 27.86 | 27.88 | 27.00 | qfq | 25,414,101 | 725,708,558 | 2.05% |
| 2025-04-09 | 26.41 | 27.80 | 25.40 | 27.32 | 26.46 | qfq | 27,074,533 | 727,169,756 | -3.05% |
| 2025-04-08 | 27.11 | 28.27 | 25.43 | 28.18 | 27.29 | qfq | 35,090,739 | 931,501,005 | -0.21% |
| 2025-04-07 | 28.24 | 28.56 | 28.24 | 28.24 | 27.35 | qfq | 7,025,600 | 198,503,132 | -10.01% |
| 2025-04-03 | 34.18 | 34.18 | 31.38 | 31.38 | 30.39 | qfq | 32,912,182 | 1,059,897,432 | -10.01% |
| 2025-04-02 | 34.01 | 35.12 | 33.93 | 34.87 | 33.77 | qfq | 12,684,912 | 440,048,774 | 2.32% |
| 2025-04-01 | 34.40 | 34.90 | 34.01 | 34.08 | 33.00 | qfq | 11,998,382 | 413,363,318 | -0.87% |
| 2025-03-31 | 33.63 | 34.48 | 32.84 | 34.38 | 33.29 | qfq | 14,960,868 | 503,384,989 | 1.69% |
| 2025-03-28 | 33.80 | 34.42 | 33.68 | 33.81 | 32.74 | qfq | 10,350,179 | 351,982,476 | -0.09% |
| 2025-03-27 | 34.31 | 34.65 | 33.38 | 33.84 | 32.77 | qfq | 13,467,135 | 457,623,771 | -2.08% |
| 2025-03-26 | 34.01 | 34.99 | 34.01 | 34.56 | 33.47 | qfq | 12,958,958 | 448,167,563 | 1.02% |
| 2025-03-25 | 36.21 | 36.36 | 33.98 | 34.21 | 33.13 | qfq | 23,683,075 | 828,744,684 | -5.42% |
| 2025-03-24 | 35.10 | 36.28 | 34.72 | 36.17 | 35.03 | qfq | 21,397,769 | 763,055,211 | 1.34% |
| 2025-03-21 | 34.73 | 35.85 | 34.66 | 35.69 | 34.56 | qfq | 27,061,063 | 959,242,410 | 1.97% |
| 2025-03-20 | 36.11 | 36.50 | 34.77 | 35.00 | 33.90 | qfq | 40,970,277 | 1,455,843,377 | -5.91% |
| 2025-03-19 | 39.79 | 39.79 | 37.20 | 37.20 | 36.03 | qfq | 50,587,378 | 1,917,437,990 | -9.99% |
| 2025-03-18 | 38.13 | 41.60 | 37.00 | 41.33 | 40.03 | qfq | 49,688,164 | 1,957,798,319 | 9.25% |
| 2025-03-17 | 38.64 | 39.27 | 37.14 | 37.83 | 36.64 | qfq | 36,192,398 | 1,374,244,439 | -2.17% |
| 2025-03-14 | 35.87 | 38.70 | 34.82 | 38.67 | 37.45 | qfq | 38,888,995 | 1,451,091,723 | 6.85% |
| 2025-03-13 | 35.73 | 36.80 | 35.73 | 36.19 | 35.05 | qfq | 26,186,470 | 949,887,164 | 0.78% |
| 2025-03-12 | 36.06 | 36.57 | 35.06 | 35.91 | 34.78 | qfq | 26,242,262 | 939,957,903 | -1.94% |
| 2025-03-11 | 35.94 | 37.20 | 35.45 | 36.62 | 35.46 | qfq | 30,392,128 | 1,105,717,920 | 0.94% |
| 2025-03-10 | 34.00 | 36.66 | 33.81 | 36.28 | 35.13 | qfq | 32,515,014 | 1,157,615,838 | 6.64% |
| 2025-03-07 | 33.94 | 34.65 | 33.65 | 34.02 | 32.95 | qfq | 20,946,915 | 718,058,468 | -0.32% |
| 2025-03-06 | 34.20 | 34.83 | 33.93 | 34.13 | 33.05 | qfq | 28,391,932 | 972,027,244 | 0.26% |
| 2025-03-05 | 32.88 | 34.29 | 32.88 | 34.04 | 32.97 | qfq | 29,708,279 | 1,006,744,124 | 3.53% |
| 2025-03-04 | 32.36 | 32.90 | 31.76 | 32.88 | 31.84 | qfq | 27,081,233 | 877,252,424 | 0.70% |
| 2025-03-03 | 33.54 | 33.84 | 32.36 | 32.65 | 31.62 | qfq | 29,662,618 | 972,073,428 | -2.07% |
| 2025-02-28 | 35.00 | 35.25 | 33.00 | 33.34 | 32.29 | qfq | 28,282,475 | 967,126,582 | -7.44% |
| 2025-02-27 | 37.85 | 37.96 | 35.30 | 36.02 | 34.88 | qfq | 26,812,678 | 969,969,685 | -3.69% |
| 2025-02-26 | 37.58 | 37.65 | 36.20 | 37.40 | 36.22 | qfq | 19,654,860 | 728,098,360 | -0.37% |
| 2025-02-25 | 37.00 | 38.11 | 36.50 | 37.54 | 36.35 | qfq | 23,916,036 | 890,459,347 | -0.82% |
| 2025-02-24 | 39.50 | 40.10 | 37.50 | 37.85 | 36.66 | qfq | 36,364,039 | 1,395,590,845 | -4.10% |
| 2025-02-21 | 38.77 | 40.97 | 38.77 | 39.47 | 38.22 | qfq | 26,544,329 | 1,060,752,855 | 1.36% |
| 2025-02-20 | 39.60 | 40.72 | 38.82 | 38.94 | 37.71 | qfq | 28,113,452 | 1,111,336,086 | -1.32% |
| 2025-02-19 | 38.00 | 39.80 | 37.20 | 39.46 | 38.21 | qfq | 36,622,921 | 1,425,270,744 | 1.75% |
| 2025-02-18 | 37.38 | 40.25 | 37.37 | 38.78 | 37.56 | qfq | 56,386,399 | 2,197,451,586 | 5.81% |
| 2025-02-17 | 34.00 | 37.38 | 33.95 | 36.65 | 35.49 | qfq | 54,087,697 | 1,965,467,718 | 7.86% |
| 2025-02-14 | 33.51 | 34.68 | 33.13 | 33.98 | 32.91 | qfq | 22,611,097 | 763,967,287 | 0.62% |
| 2025-02-13 | 34.60 | 34.70 | 33.09 | 33.77 | 32.70 | qfq | 28,215,838 | 952,071,102 | -3.29% |
| 2025-02-12 | 32.95 | 35.06 | 32.89 | 34.92 | 33.82 | qfq | 34,886,200 | 1,196,234,440 | 4.93% |
| 2025-02-11 | 32.60 | 33.98 | 32.50 | 33.28 | 32.23 | qfq | 36,188,931 | 1,205,996,986 | 1.68% |
| 2025-02-10 | 32.18 | 32.75 | 31.68 | 32.73 | 31.70 | qfq | 34,810,691 | 1,121,465,711 | 0.80% |
| 2025-02-07 | 31.58 | 33.00 | 31.41 | 32.47 | 31.45 | qfq | 56,339,264 | 1,815,731,425 | 4.00% |
| 2025-02-06 | 30.90 | 31.84 | 30.37 | 31.22 | 30.23 | qfq | 59,908,460 | 1,856,771,840 | 0.97% |
| 2025-02-05 | 32.10 | 32.99 | 30.92 | 30.92 | 29.94 | qfq | 36,552,292 | 1,143,274,481 | -9.99% |
| 2025-01-27 | 35.30 | 35.35 | 34.00 | 34.35 | 33.27 | qfq | 41,424,703 | 1,435,249,788 | -5.94% |
| 2025-01-24 | 36.59 | 36.94 | 35.70 | 36.52 | 35.37 | qfq | 30,979,292 | 1,123,274,442 | -0.22% |
| 2025-01-23 | 37.19 | 38.19 | 35.93 | 36.60 | 35.44 | qfq | 37,277,756 | 1,378,147,026 | -1.59% |
| 2025-01-22 | 35.07 | 37.81 | 35.00 | 37.19 | 36.02 | qfq | 48,206,976 | 1,763,709,232 | 5.21% |
| 2025-01-21 | 34.48 | 36.70 | 34.10 | 35.35 | 34.23 | qfq | 55,087,177 | 1,942,527,266 | 1.14% |
| 2025-01-20 | 33.01 | 34.95 | 32.45 | 34.95 | 33.85 | qfq | 49,572,224 | 1,683,965,175 | 10.01% |
| 2025-01-17 | 29.79 | 32.88 | 29.55 | 31.77 | 30.77 | qfq | 61,392,317 | 1,931,109,024 | 6.11% |
| 2025-01-16 | 30.40 | 30.78 | 29.28 | 29.94 | 28.99 | qfq | 31,084,786 | 929,148,519 | -1.38% |
| 2025-01-15 | 30.35 | 30.94 | 30.04 | 30.36 | 29.40 | qfq | 29,418,743 | 894,898,455 | -1.40% |
| 2025-01-14 | 29.26 | 31.08 | 28.65 | 30.79 | 29.82 | qfq | 52,428,418 | 1,582,435,209 | 4.20% |
| 2025-01-13 | 28.50 | 30.28 | 28.30 | 29.55 | 28.62 | qfq | 43,222,904 | 1,275,102,760 | 1.37% |
| 2025-01-10 | 30.21 | 30.21 | 28.82 | 29.15 | 28.23 | qfq | 60,191,803 | 1,771,638,733 | -3.57% |
| 2025-01-09 | 28.24 | 30.23 | 28.24 | 30.23 | 29.28 | qfq | 51,340,925 | 1,525,893,855 | 10.01% |
| 2025-01-08 | 27.72 | 27.81 | 26.42 | 27.48 | 26.61 | qfq | 36,867,849 | 1,005,263,949 | -2.52% |
| 2025-01-07 | 26.91 | 28.47 | 26.91 | 28.19 | 27.30 | qfq | 40,028,714 | 1,114,538,839 | 5.94% |
| 2025-01-06 | 26.36 | 27.90 | 26.32 | 26.61 | 25.77 | qfq | 25,737,193 | 694,432,146 | 1.14% |
| 2025-01-03 | 27.50 | 27.64 | 26.15 | 26.31 | 25.48 | qfq | 23,241,869 | 622,514,224 | -4.43% |
| 2025-01-02 | 27.84 | 28.56 | 26.80 | 27.53 | 26.66 | qfq | 33,634,803 | 934,339,672 | -1.11% |
| 2024-12-31 | 29.86 | 30.00 | 27.70 | 27.84 | 26.96 | qfq | 41,696,365 | 1,192,860,070 | -6.01% |
| 2024-12-30 | 30.00 | 30.66 | 28.98 | 29.62 | 28.68 | qfq | 44,071,587 | 1,312,152,965 | 1.02% |
| 2024-12-27 | 29.91 | 30.17 | 28.66 | 29.32 | 28.39 | qfq | 67,751,728 | 1,997,995,560 | -0.27% |
| 2024-12-26 | 26.99 | 29.40 | 26.79 | 29.40 | 28.47 | qfq | 48,888,301 | 1,390,805,609 | 9.99% |
| 2024-12-25 | 26.49 | 27.05 | 26.07 | 26.73 | 25.89 | qfq | 18,959,949 | 503,547,982 | 0.94% |
| 2024-12-24 | 26.23 | 26.59 | 25.90 | 26.48 | 25.64 | qfq | 15,525,589 | 408,147,767 | 1.15% |
| 2024-12-23 | 26.26 | 26.76 | 26.13 | 26.18 | 25.35 | qfq | 18,673,415 | 492,610,591 | -0.15% |
| 2024-12-20 | 26.00 | 26.55 | 25.86 | 26.22 | 25.39 | qfq | 17,156,900 | 450,152,257 | 0.69% |
| 2024-12-19 | 24.96 | 26.16 | 24.87 | 26.04 | 25.22 | qfq | 23,606,415 | 607,407,727 | 3.21% |
| 2024-12-18 | 25.19 | 25.42 | 24.91 | 25.23 | 24.43 | qfq | 11,672,586 | 294,079,545 | 0.72% |
| 2024-12-17 | 24.65 | 25.52 | 24.65 | 25.05 | 24.26 | qfq | 16,459,597 | 414,926,855 | 1.29% |
| 2024-12-16 | 24.91 | 25.09 | 24.60 | 24.73 | 23.95 | qfq | 7,494,580 | 186,135,652 | -0.96% |
| 2024-12-13 | 25.38 | 25.51 | 24.96 | 24.97 | 24.18 | qfq | 12,411,094 | 311,488,948 | -2.19% |
| 2024-12-12 | 25.62 | 25.71 | 25.30 | 25.53 | 24.72 | qfq | 8,265,900 | 210,754,218 | -0.27% |
| 2024-12-11 | 25.13 | 25.65 | 25.01 | 25.60 | 24.79 | qfq | 12,922,639 | 328,217,507 | 1.99% |
| 2024-12-10 | 25.65 | 25.71 | 25.10 | 25.10 | 24.31 | qfq | 14,287,700 | 362,036,488 | 0.72% |
| 2024-12-09 | 25.15 | 25.26 | 24.75 | 24.92 | 24.13 | qfq | 8,849,801 | 221,027,279 | -0.91% |
| 2024-12-06 | 24.69 | 25.19 | 24.65 | 25.15 | 24.36 | qfq | 11,244,703 | 280,407,781 | 1.99% |
| 2024-12-05 | 24.51 | 24.73 | 24.44 | 24.66 | 23.88 | qfq | 5,861,300 | 144,238,510 | 0.74% |
| 2024-12-04 | 24.85 | 24.99 | 24.42 | 24.48 | 23.71 | qfq | 8,669,225 | 213,926,712 | -1.49% |
| 2024-12-03 | 25.15 | 25.17 | 24.61 | 24.85 | 24.07 | qfq | 10,574,628 | 262,957,659 | -1.19% |
| 2024-12-02 | 25.18 | 25.29 | 24.99 | 25.15 | 24.36 | qfq | 12,594,189 | 316,795,791 | 0.40% |
| 2024-11-29 | 24.93 | 25.40 | 24.70 | 25.05 | 24.26 | qfq | 11,935,945 | 299,296,960 | 0.93% |
| 2024-11-28 | 25.30 | 25.30 | 24.74 | 24.82 | 24.04 | qfq | 9,686,282 | 242,475,451 | -1.90% |
| 2024-11-27 | 24.30 | 25.30 | 23.95 | 25.30 | 24.50 | qfq | 15,923,971 | 394,757,152 | 2.80% |
| 2024-11-26 | 24.13 | 24.90 | 24.03 | 24.61 | 23.83 | qfq | 13,075,628 | 319,406,368 | 2.20% |
| 2024-11-25 | 24.30 | 24.36 | 23.69 | 24.08 | 23.32 | qfq | 11,406,649 | 273,851,279 | -0.54% |
| 2024-11-22 | 25.34 | 25.43 | 24.21 | 24.21 | 23.45 | qfq | 15,322,260 | 381,413,915 | -4.46% |
| 2024-11-21 | 25.52 | 25.57 | 25.11 | 25.34 | 24.54 | qfq | 12,190,684 | 309,126,920 | -1.02% |
| 2024-11-20 | 25.46 | 25.72 | 25.31 | 25.60 | 24.79 | qfq | 13,550,817 | 346,112,101 | 0.00% |
| 2024-11-19 | 25.17 | 25.66 | 25.02 | 25.60 | 24.79 | qfq | 17,672,751 | 448,520,290 | 2.48% |
| 2024-11-18 | 26.00 | 26.20 | 24.88 | 24.98 | 24.19 | qfq | 19,352,731 | 492,075,643 | -3.92% |
| 2024-11-15 | 26.43 | 26.91 | 25.97 | 26.00 | 25.18 | qfq | 16,744,541 | 443,893,348 | -2.26% |
| 2024-11-14 | 27.75 | 27.89 | 26.56 | 26.60 | 25.76 | qfq | 20,827,404 | 566,189,179 | -4.04% |
| 2024-11-13 | 27.31 | 27.86 | 27.00 | 27.72 | 26.84 | qfq | 24,650,427 | 675,780,668 | 0.73% |
| 2024-11-12 | 28.08 | 28.09 | 27.20 | 27.52 | 26.65 | qfq | 27,666,068 | 766,217,862 | -2.06% |
| 2024-11-11 | 26.69 | 28.10 | 26.62 | 28.10 | 27.21 | qfq | 35,154,300 | 967,992,751 | 4.62% |
| 2024-11-08 | 26.89 | 27.56 | 26.71 | 26.86 | 26.01 | qfq | 31,497,182 | 853,651,161 | 1.24% |
| 2024-11-07 | 25.95 | 26.58 | 25.82 | 26.53 | 25.69 | qfq | 23,145,627 | 608,467,695 | 1.45% |
| 2024-11-06 | 26.65 | 26.74 | 25.94 | 26.15 | 25.32 | qfq | 28,719,308 | 756,561,940 | -1.69% |
| 2024-11-05 | 25.70 | 26.78 | 25.51 | 26.60 | 25.76 | qfq | 34,625,194 | 906,646,985 | 3.46% |
| 2024-11-04 | 25.40 | 26.05 | 25.40 | 25.71 | 24.90 | qfq | 19,455,049 | 500,479,237 | 0.82% |
| 2024-11-01 | 25.70 | 26.25 | 25.31 | 25.50 | 24.70 | qfq | 22,709,405 | 584,978,262 | -1.35% |
| 2024-10-31 | 25.70 | 25.90 | 25.17 | 25.85 | 25.03 | qfq | 24,613,162 | 631,258,242 | 0.19% |
| 2024-10-30 | 25.59 | 26.10 | 25.35 | 25.80 | 24.99 | qfq | 26,956,177 | 693,421,073 | 0.31% |
| 2024-10-29 | 26.06 | 26.36 | 25.70 | 25.72 | 24.91 | qfq | 32,201,780 | 834,788,552 | -1.79% |
| 2024-10-28 | 27.00 | 27.20 | 25.41 | 26.19 | 25.36 | qfq | 53,744,265 | 1,394,902,440 | -6.96% |
| 2024-10-25 | 27.75 | 28.43 | 27.52 | 28.15 | 27.26 | qfq | 19,193,348 | 537,392,053 | 1.92% |
| 2024-10-24 | 27.26 | 27.75 | 27.03 | 27.62 | 26.75 | qfq | 14,461,969 | 396,532,796 | -0.32% |
| 2024-10-23 | 28.54 | 28.54 | 27.51 | 27.71 | 26.84 | qfq | 27,417,840 | 764,340,791 | -3.01% |
| 2024-10-22 | 28.30 | 28.85 | 27.90 | 28.57 | 27.67 | qfq | 23,068,495 | 655,778,221 | 0.78% |
| 2024-10-21 | 28.27 | 29.15 | 27.68 | 28.35 | 27.46 | qfq | 31,638,047 | 897,622,062 | 1.14% |
| 2024-10-18 | 26.70 | 28.68 | 26.55 | 28.03 | 27.15 | qfq | 33,978,553 | 936,632,400 | 4.98% |
| 2024-10-17 | 26.40 | 27.37 | 26.25 | 26.70 | 25.86 | qfq | 17,295,218 | 463,930,965 | 1.60% |
| 2024-10-16 | 26.20 | 26.56 | 25.74 | 26.28 | 25.45 | qfq | 14,318,577 | 374,115,409 | -1.65% |
| 2024-10-15 | 27.02 | 27.95 | 26.69 | 26.72 | 25.88 | qfq | 14,948,688 | 407,389,300 | -2.30% |
| 2024-10-14 | 26.55 | 27.63 | 25.80 | 27.35 | 26.49 | qfq | 20,087,671 | 537,633,877 | 3.40% |
| 2024-10-11 | 27.45 | 27.57 | 25.96 | 26.45 | 25.62 | qfq | 16,474,199 | 438,670,880 | -4.17% |
| 2024-10-10 | 27.50 | 28.70 | 27.17 | 27.60 | 26.73 | qfq | 23,505,731 | 657,002,319 | -0.83% |
| 2024-10-09 | 30.00 | 30.33 | 27.83 | 27.83 | 26.95 | qfq | 33,370,638 | 970,114,074 | -9.99% |
| 2024-10-08 | 31.74 | 31.74 | 28.57 | 30.92 | 29.94 | qfq | 37,811,687 | 1,153,109,725 | 7.18% |
| 2024-09-30 | 27.35 | 28.85 | 26.80 | 28.85 | 27.94 | qfq | 29,351,666 | 818,471,897 | 9.20% |
| 2024-09-27 | 25.41 | 26.99 | 25.30 | 26.42 | 25.59 | qfq | 15,437,314 | 400,855,609 | 5.81% |
| 2024-09-26 | 24.15 | 25.00 | 24.02 | 24.97 | 24.18 | qfq | 19,124,436 | 468,403,303 | 2.67% |
| 2024-09-25 | 24.95 | 25.15 | 24.13 | 24.32 | 23.55 | qfq | 25,141,350 | 620,995,437 | -1.86% |
| 2024-09-24 | 23.00 | 25.00 | 22.79 | 24.78 | 24.00 | qfq | 25,701,027 | 613,854,434 | 8.40% |
| 2024-09-23 | 23.03 | 23.52 | 22.79 | 22.86 | 22.14 | qfq | 12,846,758 | 297,228,901 | -0.57% |
| 2024-09-20 | 23.87 | 24.05 | 22.88 | 22.99 | 22.26 | qfq | 20,147,494 | 467,744,976 | -3.28% |
| 2024-09-19 | 24.55 | 24.64 | 23.61 | 23.77 | 23.02 | qfq | 18,805,526 | 449,161,487 | -3.10% |
| 2024-09-18 | 25.01 | 25.22 | 24.36 | 24.53 | 23.76 | qfq | 12,465,625 | 307,674,413 | -3.73% |
| 2024-09-13 | 24.48 | 25.88 | 24.41 | 25.48 | 24.68 | qfq | 25,046,957 | 637,224,850 | 3.45% |
| 2024-09-12 | 24.89 | 25.35 | 24.47 | 24.63 | 23.85 | qfq | 23,773,570 | 591,586,540 | 3.44% |
| 2024-09-11 | 24.25 | 24.68 | 23.69 | 23.81 | 23.06 | qfq | 11,139,302 | 268,060,817 | -2.14% |
| 2024-09-10 | 24.30 | 24.57 | 23.55 | 24.33 | 23.56 | qfq | 13,704,783 | 330,272,933 | 0.41% |
| 2024-09-09 | 25.12 | 25.23 | 24.08 | 24.23 | 23.47 | qfq | 17,719,828 | 433,043,797 | -3.73% |
| 2024-09-06 | 26.30 | 26.50 | 25.05 | 25.17 | 24.38 | qfq | 19,165,350 | 489,993,309 | -5.48% |
| 2024-09-05 | 25.50 | 27.38 | 25.21 | 26.63 | 25.79 | qfq | 31,799,633 | 841,350,237 | 4.31% |
| 2024-09-04 | 25.30 | 25.83 | 24.35 | 25.53 | 24.72 | qfq | 30,496,516 | 763,539,530 | -1.28% |
| 2024-09-03 | 25.01 | 26.58 | 25.01 | 25.86 | 25.04 | qfq | 40,126,211 | 1,042,520,585 | 4.87% |
| 2024-09-02 | 24.40 | 25.19 | 23.76 | 24.66 | 23.88 | qfq | 26,470,971 | 649,520,461 | 1.57% |
| 2024-08-30 | 23.28 | 24.80 | 23.26 | 24.28 | 23.51 | qfq | 18,008,946 | 439,486,934 | 3.58% |
| 2024-08-29 | 22.85 | 23.64 | 22.45 | 23.44 | 22.70 | qfq | 14,114,360 | 325,236,938 | 1.82% |
| 2024-08-28 | 23.05 | 23.54 | 22.92 | 23.02 | 22.29 | qfq | 7,257,494 | 167,827,831 | -0.04% |
| 2024-08-27 | 23.30 | 23.31 | 22.90 | 23.03 | 22.30 | qfq | 5,403,082 | 124,752,861 | -1.29% |
| 2024-08-26 | 23.59 | 23.66 | 23.20 | 23.33 | 22.59 | qfq | 7,355,698 | 172,104,819 | -0.72% |
| 2024-08-23 | 23.33 | 23.61 | 23.21 | 23.50 | 22.76 | qfq | 5,436,950 | 127,400,610 | -0.04% |
| 2024-08-22 | 23.72 | 23.79 | 23.15 | 23.51 | 22.77 | qfq | 6,794,746 | 159,353,298 | -0.89% |
| 2024-08-21 | 23.42 | 24.12 | 23.37 | 23.72 | 22.97 | qfq | 8,091,934 | 192,691,942 | 0.38% |
| 2024-08-20 | 23.99 | 24.17 | 23.45 | 23.63 | 22.88 | qfq | 7,987,162 | 189,264,256 | -0.92% |
| 2024-08-19 | 23.95 | 24.37 | 23.75 | 23.85 | 23.10 | qfq | 9,060,813 | 217,808,418 | -0.71% |
| 2024-08-16 | 24.12 | 24.45 | 23.93 | 24.02 | 23.26 | qfq | 10,041,705 | 242,618,883 | 0.21% |
| 2024-08-15 | 23.86 | 24.45 | 23.72 | 23.97 | 23.21 | qfq | 9,996,128 | 240,683,063 | 0.04% |
| 2024-08-14 | 24.55 | 24.65 | 23.95 | 23.96 | 23.20 | qfq | 10,006,912 | 242,224,633 | -1.44% |
| 2024-08-13 | 24.00 | 24.53 | 23.90 | 24.31 | 23.54 | qfq | 12,257,397 | 296,959,928 | 1.76% |
| 2024-08-12 | 23.70 | 24.33 | 23.59 | 23.89 | 23.14 | qfq | 10,183,569 | 243,947,722 | 0.46% |
| 2024-08-09 | 23.89 | 24.36 | 23.71 | 23.78 | 23.03 | qfq | 13,824,191 | 331,002,486 | 0.93% |
| 2024-08-08 | 22.96 | 23.80 | 22.76 | 23.56 | 22.82 | qfq | 16,377,466 | 382,292,032 | 1.77% |
| 2024-08-07 | 23.35 | 23.53 | 23.00 | 23.15 | 22.42 | qfq | 15,217,311 | 354,063,554 | -1.07% |
| 2024-08-06 | 23.62 | 23.98 | 23.21 | 23.40 | 22.66 | qfq | 16,842,029 | 395,488,644 | 0.82% |
| 2024-08-05 | 24.00 | 24.26 | 23.12 | 23.21 | 22.48 | qfq | 19,704,253 | 466,201,539 | -5.84% |
| 2024-08-02 | 25.30 | 25.62 | 24.57 | 24.65 | 23.87 | qfq | 17,026,932 | 425,182,574 | -5.41% |
| 2024-08-01 | 26.59 | 26.77 | 25.84 | 26.06 | 25.24 | qfq | 16,704,259 | 437,860,537 | 0.27% |
| 2024-07-31 | 24.70 | 26.16 | 24.45 | 25.99 | 25.17 | qfq | 25,251,521 | 641,153,164 | 4.80% |
| 2024-07-30 | 25.41 | 25.46 | 24.70 | 24.80 | 24.02 | qfq | 17,289,391 | 430,642,887 | -3.54% |
| 2024-07-29 | 25.36 | 26.08 | 24.96 | 25.71 | 24.90 | qfq | 18,679,660 | 477,279,006 | 1.38% |
| 2024-07-26 | 25.25 | 25.66 | 24.71 | 25.36 | 24.56 | qfq | 16,888,233 | 426,364,267 | 1.16% |
| 2024-07-25 | 26.00 | 26.06 | 24.95 | 25.07 | 24.28 | qfq | 23,405,181 | 591,834,548 | -5.43% |
| 2024-07-24 | 26.60 | 27.36 | 26.45 | 26.51 | 25.67 | qfq | 15,589,349 | 417,736,246 | -1.49% |
| 2024-07-23 | 27.77 | 28.06 | 26.78 | 26.91 | 26.06 | qfq | 17,168,646 | 467,994,202 | -2.96% |
| 2024-07-22 | 27.31 | 28.10 | 27.30 | 27.73 | 26.85 | qfq | 18,168,503 | 502,818,734 | 0.47% |
| 2024-07-19 | 27.70 | 28.15 | 27.41 | 27.60 | 26.73 | qfq | 19,259,436 | 534,222,680 | -0.72% |
| 2024-07-18 | 27.90 | 28.54 | 26.82 | 27.80 | 26.92 | qfq | 34,413,435 | 947,437,038 | -3.77% |
| 2024-07-17 | 31.02 | 31.19 | 28.86 | 28.89 | 27.98 | qfq | 39,777,473 | 1,178,335,991 | -9.12% |
| 2024-07-16 | 30.84 | 31.95 | 30.50 | 31.79 | 30.79 | qfq | 30,020,829 | 940,167,142 | 3.05% |
| 2024-07-15 | 31.48 | 31.60 | 30.45 | 30.85 | 29.88 | qfq | 18,522,577 | 572,794,305 | -1.75% |
| 2024-07-12 | 31.10 | 31.90 | 30.51 | 31.40 | 30.41 | qfq | 28,651,894 | 889,953,940 | -1.84% |
| 2024-07-11 | 32.49 | 32.68 | 31.02 | 31.99 | 30.98 | qfq | 42,337,611 | 1,351,739,716 | -2.20% |
| 2024-07-10 | 31.20 | 33.25 | 30.83 | 32.71 | 31.68 | qfq | 47,527,029 | 1,525,323,086 | 4.71% |
| 2024-07-09 | 29.53 | 31.43 | 29.32 | 31.24 | 30.25 | qfq | 34,434,476 | 1,056,687,106 | 6.29% |
| 2024-07-08 | 30.07 | 30.44 | 29.35 | 29.39 | 28.46 | qfq | 17,764,549 | 526,824,391 | -2.07% |
| 2024-07-05 | 31.10 | 31.15 | 29.41 | 30.01 | 29.06 | qfq | 25,900,805 | 776,534,093 | -3.78% |
| 2024-07-04 | 30.40 | 32.79 | 30.40 | 31.19 | 30.21 | qfq | 35,211,937 | 1,107,132,074 | 2.63% |
| 2024-07-03 | 30.23 | 31.00 | 29.70 | 30.39 | 29.43 | qfq | 34,139,379 | 1,037,199,952 | 4.00% |
| 2024-07-02 | 29.98 | 30.49 | 29.00 | 29.22 | 28.30 | qfq | 22,247,653 | 654,105,619 | -2.57% |
| 2024-07-01 | 31.76 | 31.99 | 29.00 | 29.99 | 29.04 | qfq | 36,031,791 | 1,084,637,940 | -5.69% |
| 2024-06-28 | 29.05 | 32.08 | 28.88 | 31.80 | 30.80 | qfq | 48,146,504 | 1,511,793,432 | 9.05% |
| 2024-06-27 | 30.11 | 30.21 | 28.94 | 29.16 | 28.24 | qfq | 27,706,155 | 816,489,921 | -4.42% |
| 2024-06-26 | 30.37 | 30.80 | 29.56 | 30.51 | 29.55 | qfq | 37,724,001 | 1,137,436,212 | 1.53% |
| 2024-06-25 | 30.50 | 30.81 | 29.18 | 30.05 | 29.10 | qfq | 48,395,095 | 1,456,071,475 | -4.48% |
| 2024-06-24 | 29.45 | 31.46 | 29.42 | 31.46 | 30.47 | qfq | 49,232,749 | 1,531,323,499 | 10.00% |
| 2024-06-21 | 25.86 | 28.60 | 25.74 | 28.60 | 27.70 | qfq | 29,349,521 | 818,123,455 | 10.00% |
| 2024-06-20 | 26.09 | 26.65 | 25.89 | 26.00 | 25.18 | qfq | 8,937,420 | 234,949,878 | -0.61% |
| 2024-06-19 | 26.55 | 26.65 | 25.78 | 26.16 | 25.33 | qfq | 10,689,176 | 278,954,487 | -1.13% |
| 2024-06-18 | 26.70 | 27.19 | 26.15 | 26.46 | 25.62 | qfq | 14,288,958 | 379,923,663 | -1.56% |
| 2024-06-17 | 26.53 | 27.30 | 26.17 | 26.88 | 26.03 | qfq | 19,418,664 | 520,179,448 | 0.64% |
| 2024-06-14 | 25.56 | 26.97 | 25.41 | 26.71 | 25.87 | qfq | 17,843,758 | 471,541,932 | 4.62% |
| 2024-06-13 | 25.26 | 26.15 | 25.22 | 25.53 | 24.72 | qfq | 8,544,392 | 219,371,752 | 0.95% |
| 2024-06-12 | 25.48 | 25.89 | 25.18 | 25.29 | 24.49 | qfq | 8,815,441 | 224,123,549 | -1.37% |
| 2024-06-11 | 24.87 | 25.78 | 24.71 | 25.64 | 24.83 | qfq | 8,280,838 | 210,504,458 | 2.15% |
| 2024-06-07 | 25.42 | 25.80 | 24.83 | 25.10 | 24.31 | qfq | 7,336,530 | 184,746,520 | -1.30% |
| 2024-06-06 | 25.43 | 26.43 | 25.35 | 25.43 | 24.63 | qfq | 12,228,203 | 315,645,895 | -0.55% |
| 2024-06-05 | 25.70 | 26.08 | 25.57 | 25.57 | 24.28 | qfq | 5,414,000 | 139,751,141 | -0.51% |
| 2024-06-04 | 25.58 | 25.93 | 25.35 | 25.70 | 24.40 | qfq | 6,372,483 | 162,875,251 | 0.00% |
| 2024-06-03 | 25.53 | 26.18 | 25.42 | 25.70 | 24.40 | qfq | 9,089,123 | 234,428,546 | 1.34% |
| 2024-05-31 | 25.44 | 25.94 | 25.29 | 25.36 | 24.08 | qfq | 4,950,800 | 126,587,615 | -0.28% |
| 2024-05-30 | 25.12 | 25.83 | 24.68 | 25.43 | 24.15 | qfq | 7,100,421 | 180,502,858 | 1.23% |
| 2024-05-29 | 25.55 | 25.59 | 24.98 | 25.12 | 23.85 | qfq | 5,608,002 | 141,270,314 | -0.44% |
| 2024-05-28 | 25.75 | 25.75 | 25.18 | 25.23 | 23.96 | qfq | 6,419,817 | 163,161,742 | -1.94% |
| 2024-05-27 | 25.22 | 25.87 | 25.17 | 25.73 | 24.43 | qfq | 6,995,042 | 178,369,464 | 1.42% |
| 2024-05-24 | 25.68 | 26.09 | 25.30 | 25.37 | 24.09 | qfq | 6,507,868 | 167,002,864 | -1.51% |
| 2024-05-23 | 26.28 | 26.49 | 25.61 | 25.76 | 24.46 | qfq | 7,745,057 | 200,247,568 | -1.30% |
| 2024-05-22 | 26.31 | 26.45 | 25.86 | 26.10 | 24.78 | qfq | 7,834,590 | 204,406,093 | -1.58% |
| 2024-05-21 | 25.91 | 26.80 | 25.91 | 26.52 | 25.18 | qfq | 10,968,392 | 290,254,106 | 1.88% |
| 2024-05-20 | 25.98 | 26.34 | 25.75 | 26.03 | 24.72 | qfq | 8,012,536 | 208,181,223 | -0.88% |
| 2024-05-17 | 25.92 | 26.44 | 25.78 | 26.26 | 24.93 | qfq | 10,233,633 | 266,911,357 | 0.23% |
| 2024-05-16 | 26.20 | 27.66 | 26.09 | 26.20 | 24.88 | qfq | 22,725,018 | 606,977,399 | 1.08% |
| 2024-05-15 | 24.65 | 26.06 | 24.55 | 25.92 | 24.61 | qfq | 16,336,689 | 416,780,002 | 4.56% |
| 2024-05-14 | 25.39 | 25.59 | 24.71 | 24.79 | 23.54 | qfq | 9,572,710 | 239,763,018 | -1.70% |
| 2024-05-13 | 24.98 | 25.53 | 24.70 | 25.22 | 23.95 | qfq | 8,896,845 | 223,127,181 | 0.08% |
| 2024-05-10 | 25.05 | 25.34 | 24.81 | 25.20 | 23.93 | qfq | 9,670,880 | 242,813,916 | 0.56% |
| 2024-05-09 | 25.18 | 25.30 | 24.80 | 25.06 | 23.79 | qfq | 10,558,082 | 264,381,177 | -0.28% |
| 2024-05-08 | 25.30 | 25.58 | 24.80 | 25.13 | 23.86 | qfq | 13,211,018 | 332,659,782 | -0.51% |
| 2024-05-07 | 23.97 | 26.32 | 23.95 | 25.26 | 23.98 | qfq | 24,709,396 | 625,328,326 | 5.38% |
| 2024-05-06 | 23.56 | 24.33 | 23.36 | 23.97 | 22.76 | qfq | 21,515,666 | 514,636,387 | 2.00% |
| 2024-04-30 | 23.40 | 23.87 | 22.80 | 23.50 | 22.31 | qfq | 32,813,432 | 767,546,762 | 3.89% |
| 2024-04-29 | 22.50 | 22.62 | 21.99 | 22.62 | 21.48 | qfq | 10,028,066 | 226,118,584 | 10.02% |
| 2024-04-26 | 19.85 | 20.67 | 19.81 | 20.56 | 19.52 | qfq | 7,952,366 | 162,643,336 | 3.21% |
| 2024-04-25 | 19.69 | 20.20 | 19.53 | 19.92 | 18.91 | qfq | 7,191,846 | 142,908,781 | 1.12% |
| 2024-04-24 | 19.03 | 19.85 | 18.91 | 19.70 | 18.71 | qfq | 6,664,292 | 129,269,664 | 3.63% |
| 2024-04-23 | 19.25 | 19.38 | 18.85 | 19.01 | 18.05 | qfq | 4,045,687 | 77,167,938 | 0.05% |
| 2024-04-22 | 18.90 | 19.33 | 18.41 | 19.00 | 18.04 | qfq | 3,818,699 | 72,450,550 | -0.21% |
| 2024-04-19 | 19.40 | 19.40 | 18.86 | 19.04 | 18.08 | qfq | 4,311,452 | 82,261,660 | -1.86% |
| 2024-04-18 | 19.27 | 19.70 | 19.03 | 19.40 | 18.42 | qfq | 5,126,942 | 99,619,047 | 0.31% |
| 2024-04-17 | 18.75 | 19.34 | 18.75 | 19.34 | 18.36 | qfq | 4,772,900 | 91,419,421 | 3.42% |
| 2024-04-16 | 19.33 | 19.49 | 18.63 | 18.70 | 17.76 | qfq | 5,879,700 | 111,698,340 | -4.05% |
| 2024-04-15 | 19.32 | 19.72 | 19.10 | 19.49 | 18.51 | qfq | 5,936,527 | 115,050,420 | 0.88% |
| 2024-04-12 | 19.05 | 19.81 | 19.00 | 19.32 | 18.34 | qfq | 5,312,832 | 103,204,168 | 1.79% |
| 2024-04-11 | 18.97 | 19.30 | 18.85 | 18.98 | 18.02 | qfq | 3,682,154 | 70,396,155 | -0.47% |
| 2024-04-10 | 19.57 | 19.57 | 18.95 | 19.07 | 18.11 | qfq | 4,312,784 | 82,447,359 | -2.55% |
| 2024-04-09 | 19.33 | 19.60 | 19.18 | 19.57 | 18.58 | qfq | 4,485,900 | 86,984,138 | 1.24% |
| 2024-04-08 | 20.04 | 20.04 | 19.30 | 19.33 | 18.35 | qfq | 4,577,625 | 89,611,943 | -3.30% |
| 2024-04-03 | 20.17 | 20.32 | 19.84 | 19.99 | 18.98 | qfq | 4,028,872 | 80,670,900 | -1.53% |
| 2024-04-02 | 20.56 | 20.65 | 20.18 | 20.30 | 19.27 | qfq | 4,579,300 | 93,285,706 | -1.26% |
| 2024-04-01 | 19.89 | 20.65 | 19.89 | 20.56 | 19.52 | qfq | 5,708,164 | 116,155,077 | 3.89% |
| 2024-03-29 | 19.52 | 19.85 | 19.40 | 19.79 | 18.79 | qfq | 3,623,481 | 71,081,018 | 0.76% |
| 2024-03-28 | 19.30 | 20.05 | 19.21 | 19.64 | 18.65 | qfq | 5,826,082 | 114,404,463 | 1.92% |
| 2024-03-27 | 20.05 | 20.15 | 19.27 | 19.27 | 18.30 | qfq | 5,408,768 | 106,001,164 | -4.32% |
| 2024-03-26 | 20.40 | 20.77 | 19.97 | 20.14 | 19.12 | qfq | 5,752,034 | 116,975,218 | -0.05% |
| 2024-03-25 | 20.93 | 20.93 | 20.14 | 20.15 | 19.13 | qfq | 6,254,382 | 128,066,224 | -3.73% |
| 2024-03-22 | 21.20 | 21.35 | 20.70 | 20.93 | 19.87 | qfq | 5,511,670 | 115,555,001 | -1.32% |
| 2024-03-21 | 21.57 | 21.68 | 21.20 | 21.21 | 20.14 | qfq | 5,479,610 | 117,065,119 | -1.49% |
| 2024-03-20 | 21.39 | 21.78 | 21.38 | 21.53 | 20.44 | qfq | 6,634,533 | 143,003,948 | 0.61% |
| 2024-03-19 | 21.45 | 21.83 | 21.31 | 21.40 | 20.32 | qfq | 6,234,850 | 134,197,055 | -0.42% |
| 2024-03-18 | 21.17 | 21.50 | 21.04 | 21.49 | 20.40 | qfq | 7,214,728 | 153,830,882 | 2.19% |
| 2024-03-15 | 20.71 | 21.03 | 20.51 | 21.03 | 19.97 | qfq | 5,009,200 | 103,928,256 | 1.30% |
| 2024-03-14 | 21.09 | 21.18 | 20.51 | 20.76 | 19.71 | qfq | 5,995,000 | 124,645,592 | -1.94% |
| 2024-03-13 | 21.21 | 21.64 | 20.89 | 21.17 | 20.10 | qfq | 9,771,070 | 207,490,708 | 1.34% |
| 2024-03-12 | 21.18 | 21.21 | 20.67 | 20.89 | 19.83 | qfq | 7,004,312 | 146,291,449 | -1.09% |
| 2024-03-11 | 20.89 | 21.17 | 20.50 | 21.12 | 20.05 | qfq | 8,101,611 | 168,420,883 | -1.22% |
| 2024-03-08 | 20.41 | 21.49 | 20.41 | 21.38 | 20.30 | qfq | 9,648,889 | 201,884,593 | 4.80% |
| 2024-03-07 | 21.01 | 21.21 | 20.40 | 20.40 | 19.37 | qfq | 6,774,089 | 140,611,181 | -2.72% |
| 2024-03-06 | 20.95 | 21.29 | 20.53 | 20.97 | 19.91 | qfq | 7,019,504 | 146,593,815 | -0.62% |
| 2024-03-05 | 21.20 | 21.35 | 20.91 | 21.10 | 20.03 | qfq | 9,178,714 | 193,656,249 | -1.40% |
| 2024-03-04 | 21.00 | 21.75 | 20.82 | 21.40 | 20.32 | qfq | 14,041,680 | 299,155,925 | 1.90% |
| 2024-03-01 | 20.48 | 21.09 | 20.38 | 21.00 | 19.94 | qfq | 8,544,899 | 178,218,356 | 2.49% |
| 2024-02-29 | 19.59 | 20.62 | 19.56 | 20.49 | 19.46 | qfq | 6,587,919 | 133,887,415 | 4.27% |
| 2024-02-28 | 20.80 | 20.91 | 19.65 | 19.65 | 18.66 | qfq | 9,245,731 | 188,139,898 | -5.71% |
| 2024-02-27 | 19.62 | 20.86 | 19.41 | 20.84 | 19.79 | qfq | 9,153,719 | 184,928,381 | 6.11% |
| 2024-02-26 | 19.82 | 19.96 | 19.47 | 19.64 | 18.65 | qfq | 6,960,380 | 136,702,371 | -0.41% |
| 2024-02-23 | 19.70 | 19.91 | 19.35 | 19.72 | 18.72 | qfq | 6,879,916 | 134,825,058 | 1.75% |
| 2024-02-22 | 19.18 | 19.50 | 19.11 | 19.38 | 18.40 | qfq | 5,945,940 | 114,977,819 | 1.73% |
| 2024-02-21 | 18.92 | 19.54 | 18.73 | 19.05 | 18.09 | qfq | 6,942,146 | 133,001,470 | -0.83% |
| 2024-02-20 | 19.31 | 19.31 | 18.95 | 19.21 | 18.24 | qfq | 6,224,419 | 118,961,163 | -1.94% |
| 2024-02-19 | 19.90 | 19.90 | 18.97 | 19.59 | 18.60 | qfq | 9,067,266 | 175,872,654 | 2.30% |
| 2024-02-08 | 18.48 | 20.31 | 18.41 | 19.15 | 18.18 | qfq | 10,148,514 | 199,336,880 | 2.74% |
| 2024-02-07 | 17.16 | 18.66 | 17.11 | 18.64 | 17.70 | qfq | 10,361,770 | 189,061,742 | 8.44% |
| 2024-02-06 | 15.51 | 17.23 | 15.51 | 17.19 | 16.32 | qfq | 7,424,195 | 122,186,630 | 7.57% |
| 2024-02-05 | 16.36 | 16.58 | 15.02 | 15.98 | 15.17 | qfq | 7,619,882 | 120,620,832 | -2.56% |
| 2024-02-02 | 17.24 | 17.47 | 15.87 | 16.40 | 15.57 | qfq | 5,969,418 | 99,496,119 | -4.82% |
| 2024-02-01 | 17.31 | 17.68 | 16.95 | 17.23 | 16.36 | qfq | 5,116,250 | 88,410,054 | -1.20% |
| 2024-01-31 | 17.67 | 18.01 | 17.35 | 17.44 | 16.56 | qfq | 4,271,700 | 75,415,696 | -2.35% |
| 2024-01-30 | 18.57 | 18.59 | 17.75 | 17.86 | 16.96 | qfq | 3,221,750 | 58,604,549 | -3.56% |
| 2024-01-29 | 18.97 | 19.14 | 18.41 | 18.52 | 17.58 | qfq | 4,104,833 | 76,506,435 | -2.42% |
| 2024-01-26 | 19.21 | 19.52 | 18.82 | 18.98 | 18.02 | qfq | 4,251,400 | 81,187,224 | -2.47% |
| 2024-01-25 | 18.39 | 19.49 | 18.18 | 19.46 | 18.48 | qfq | 4,972,650 | 94,643,549 | 5.59% |
| 2024-01-24 | 18.60 | 18.67 | 17.60 | 18.43 | 17.50 | qfq | 4,743,398 | 86,119,618 | -0.27% |
| 2024-01-23 | 18.31 | 18.64 | 18.13 | 18.48 | 17.55 | qfq | 4,172,500 | 76,783,252 | 0.33% |
| 2024-01-22 | 19.58 | 19.60 | 18.32 | 18.42 | 17.49 | qfq | 4,392,400 | 83,588,054 | -5.25% |
| 2024-01-19 | 19.81 | 20.07 | 19.36 | 19.44 | 18.46 | qfq | 3,583,964 | 70,271,635 | -1.87% |
| 2024-01-18 | 19.76 | 19.88 | 19.13 | 19.81 | 18.81 | qfq | 3,842,573 | 74,741,010 | 0.10% |
| 2024-01-17 | 20.34 | 20.34 | 19.79 | 19.79 | 18.79 | qfq | 2,430,700 | 48,764,836 | -2.70% |
| 2024-01-16 | 20.39 | 20.51 | 20.06 | 20.34 | 19.31 | qfq | 2,319,900 | 47,084,955 | -0.15% |
| 2024-01-15 | 20.37 | 20.62 | 20.21 | 20.37 | 19.34 | qfq | 2,509,170 | 51,200,064 | 0.05% |
| 2024-01-12 | 20.59 | 20.75 | 20.31 | 20.36 | 19.33 | qfq | 2,217,800 | 45,455,041 | -1.93% |
| 2024-01-11 | 20.46 | 20.87 | 20.36 | 20.76 | 19.71 | qfq | 2,301,973 | 47,612,410 | 1.52% |
| 2024-01-10 | 20.81 | 20.82 | 20.32 | 20.45 | 19.42 | qfq | 2,365,287 | 48,550,781 | -1.73% |
| 2024-01-09 | 20.78 | 21.29 | 20.70 | 20.81 | 19.76 | qfq | 3,137,103 | 65,543,113 | 0.39% |
| 2024-01-08 | 21.06 | 21.25 | 20.66 | 20.73 | 19.68 | qfq | 3,778,219 | 79,194,842 | -1.80% |
| 2024-01-05 | 21.52 | 21.74 | 20.99 | 21.11 | 20.04 | qfq | 3,439,526 | 73,348,127 | -2.31% |
| 2024-01-04 | 22.11 | 22.11 | 21.49 | 21.61 | 20.52 | qfq | 4,031,580 | 87,268,218 | -2.35% |
| 2024-01-03 | 22.44 | 22.49 | 21.94 | 22.13 | 21.01 | qfq | 3,175,800 | 70,318,369 | -1.78% |
| 2024-01-02 | 22.64 | 22.67 | 22.36 | 22.53 | 21.39 | qfq | 4,203,943 | 94,666,561 | -0.13% |
| 2023-12-29 | 21.97 | 22.70 | 21.87 | 22.56 | 21.42 | qfq | 3,901,160 | 87,622,293 | 2.87% |
| 2023-12-28 | 21.66 | 22.12 | 21.55 | 21.93 | 20.82 | qfq | 3,970,178 | 86,814,301 | 0.64% |
| 2023-12-27 | 21.41 | 21.80 | 21.32 | 21.79 | 20.69 | qfq | 3,308,829 | 71,429,602 | 1.82% |
| 2023-12-26 | 21.87 | 21.91 | 21.09 | 21.40 | 20.32 | qfq | 3,301,998 | 70,444,804 | -2.33% |
| 2023-12-25 | 21.58 | 21.98 | 21.58 | 21.91 | 20.80 | qfq | 3,070,146 | 67,080,379 | 2.10% |
| 2023-12-22 | 22.00 | 22.04 | 21.35 | 21.46 | 20.38 | qfq | 3,740,855 | 80,765,371 | -2.45% |
| 2023-12-21 | 21.91 | 22.20 | 21.52 | 22.00 | 20.89 | qfq | 2,647,556 | 57,907,718 | 0.27% |
| 2023-12-20 | 22.24 | 22.31 | 21.88 | 21.94 | 20.83 | qfq | 2,179,650 | 48,115,152 | -1.17% |
| 2023-12-19 | 21.91 | 22.24 | 21.75 | 22.20 | 21.08 | qfq | 2,605,103 | 57,450,273 | 1.32% |
| 2023-12-18 | 22.30 | 22.30 | 21.83 | 21.91 | 20.80 | qfq | 2,960,623 | 65,011,468 | -1.75% |
| 2023-12-15 | 22.82 | 22.82 | 22.25 | 22.30 | 21.17 | qfq | 1,988,389 | 44,533,098 | -0.98% |
| 2023-12-14 | 22.75 | 22.86 | 22.46 | 22.52 | 21.38 | qfq | 2,330,567 | 52,889,493 | -0.53% |
| 2023-12-13 | 22.88 | 22.93 | 22.60 | 22.64 | 21.50 | qfq | 2,514,521 | 57,170,344 | -1.26% |
| 2023-12-12 | 22.76 | 22.93 | 22.63 | 22.93 | 21.77 | qfq | 3,595,746 | 82,147,943 | 0.84% |
| 2023-12-11 | 22.40 | 22.78 | 21.86 | 22.74 | 21.59 | qfq | 4,431,979 | 99,760,095 | 0.98% |
| 2023-12-08 | 21.98 | 22.73 | 21.98 | 22.52 | 21.38 | qfq | 4,674,217 | 105,055,359 | 2.36% |
| 2023-12-07 | 21.84 | 22.20 | 21.72 | 22.00 | 20.89 | qfq | 3,738,316 | 82,363,938 | 0.92% |
| 2023-12-06 | 21.83 | 22.04 | 21.65 | 21.80 | 20.70 | qfq | 2,580,592 | 56,441,482 | -0.09% |
| 2023-12-05 | 22.26 | 22.32 | 21.80 | 21.82 | 20.72 | qfq | 3,206,791 | 70,553,564 | -2.37% |
| 2023-12-04 | 22.61 | 22.73 | 22.23 | 22.35 | 21.22 | qfq | 3,031,232 | 68,185,310 | -0.97% |
| 2023-12-01 | 22.50 | 22.72 | 22.34 | 22.57 | 21.43 | qfq | 2,727,523 | 61,449,272 | -0.13% |
| 2023-11-30 | 22.82 | 22.85 | 22.40 | 22.60 | 21.46 | qfq | 2,996,783 | 67,746,300 | -0.83% |
| 2023-11-29 | 22.80 | 23.09 | 22.69 | 22.79 | 21.64 | qfq | 2,958,295 | 67,791,563 | 0.00% |
| 2023-11-28 | 22.49 | 22.90 | 22.31 | 22.79 | 21.64 | qfq | 3,865,333 | 87,550,015 | 1.70% |
| 2023-11-27 | 22.38 | 22.52 | 22.10 | 22.41 | 21.28 | qfq | 3,683,332 | 82,101,182 | 0.00% |
| 2023-11-24 | 22.87 | 22.94 | 22.30 | 22.41 | 21.28 | qfq | 4,041,203 | 90,850,095 | -2.18% |
| 2023-11-23 | 22.50 | 23.05 | 22.26 | 22.91 | 21.75 | qfq | 3,402,834 | 77,449,050 | 2.41% |
| 2023-11-22 | 22.58 | 22.69 | 22.36 | 22.37 | 21.24 | qfq | 3,244,860 | 73,051,782 | -1.45% |
| 2023-11-21 | 22.81 | 22.94 | 22.65 | 22.70 | 21.55 | qfq | 4,606,000 | 105,010,426 | -0.26% |
| 2023-11-20 | 22.92 | 23.08 | 22.74 | 22.76 | 21.61 | qfq | 3,544,535 | 80,945,358 | -0.61% |
| 2023-11-17 | 22.69 | 22.99 | 22.59 | 22.90 | 21.74 | qfq | 3,160,736 | 72,072,885 | 0.97% |
| 2023-11-16 | 22.76 | 23.03 | 22.55 | 22.68 | 21.53 | qfq | 3,461,586 | 78,888,585 | -0.53% |
| 2023-11-15 | 23.05 | 23.26 | 22.68 | 22.80 | 21.65 | qfq | 4,620,766 | 105,856,117 | -0.87% |
| 2023-11-14 | 22.62 | 23.43 | 22.48 | 23.00 | 21.84 | qfq | 5,988,524 | 138,129,559 | 1.77% |
| 2023-11-13 | 22.60 | 22.90 | 22.40 | 22.60 | 21.46 | qfq | 4,030,949 | 91,377,223 | 0.00% |
| 2023-11-10 | 23.22 | 23.45 | 22.57 | 22.60 | 21.46 | qfq | 6,033,471 | 137,670,321 | 0.00% |
| 2023-11-09 | 22.72 | 22.90 | 22.48 | 22.60 | 21.46 | qfq | 3,960,887 | 89,887,882 | -0.66% |
| 2023-11-08 | 22.84 | 22.99 | 22.58 | 22.75 | 21.60 | qfq | 5,400,391 | 123,078,802 | -0.39% |
| 2023-11-07 | 22.72 | 22.98 | 22.50 | 22.84 | 21.69 | qfq | 6,102,699 | 139,331,662 | 0.53% |
| 2023-11-06 | 22.22 | 23.08 | 22.22 | 22.72 | 21.57 | qfq | 8,184,852 | 185,829,445 | 2.53% |
| 2023-11-03 | 21.35 | 22.28 | 21.35 | 22.16 | 21.04 | qfq | 6,999,191 | 154,036,359 | 4.04% |
| 2023-11-02 | 21.79 | 21.96 | 21.25 | 21.30 | 20.22 | qfq | 4,644,742 | 100,421,828 | -2.29% |
| 2023-11-01 | 21.98 | 21.99 | 21.61 | 21.80 | 20.70 | qfq | 7,895,487 | 172,125,752 | -1.27% |
| 2023-10-31 | 21.21 | 22.32 | 21.21 | 22.08 | 20.96 | qfq | 15,865,875 | 349,309,577 | 5.29% |
| 2023-10-30 | 19.85 | 21.19 | 19.80 | 20.97 | 19.91 | qfq | 9,135,038 | 188,515,214 | 4.85% |
| 2023-10-27 | 19.40 | 20.12 | 19.31 | 20.00 | 18.99 | qfq | 5,939,227 | 117,409,785 | 2.51% |
| 2023-10-26 | 19.20 | 19.55 | 18.93 | 19.51 | 18.52 | qfq | 5,638,589 | 108,299,632 | 0.77% |
| 2023-10-25 | 19.47 | 19.73 | 19.34 | 19.36 | 18.38 | qfq | 5,977,533 | 116,401,759 | -0.26% |
| 2023-10-24 | 19.24 | 19.79 | 19.20 | 19.41 | 18.43 | qfq | 5,829,449 | 113,482,303 | 0.99% |
| 2023-10-23 | 19.50 | 19.68 | 19.14 | 19.22 | 18.25 | qfq | 5,760,146 | 111,469,293 | -2.63% |
| 2023-10-20 | 20.10 | 20.45 | 19.68 | 19.74 | 18.74 | qfq | 6,561,253 | 130,694,335 | -2.71% |
| 2023-10-19 | 20.46 | 20.97 | 20.24 | 20.29 | 19.27 | qfq | 7,416,420 | 152,147,060 | -1.70% |
| 2023-10-18 | 20.91 | 21.00 | 20.12 | 20.64 | 19.60 | qfq | 9,327,985 | 191,305,334 | -2.78% |
| 2023-10-17 | 22.40 | 22.43 | 20.93 | 21.23 | 20.16 | qfq | 17,346,172 | 370,643,592 | -7.29% |
| 2023-10-16 | 22.47 | 23.13 | 21.89 | 22.90 | 21.74 | qfq | 18,858,581 | 426,807,938 | 1.91% |
| 2023-10-13 | 22.02 | 22.63 | 21.80 | 22.47 | 21.34 | qfq | 10,928,531 | 244,182,003 | 2.00% |
| 2023-10-12 | 22.01 | 22.15 | 21.75 | 22.03 | 20.92 | qfq | 3,463,643 | 76,141,029 | 0.36% |
| 2023-10-11 | 21.70 | 22.20 | 21.62 | 21.95 | 20.84 | qfq | 3,428,580 | 75,322,160 | 0.92% |
| 2023-10-10 | 21.60 | 21.87 | 21.52 | 21.75 | 20.65 | qfq | 2,763,100 | 60,066,999 | 0.69% |
| 2023-10-09 | 21.45 | 21.77 | 21.37 | 21.60 | 20.51 | qfq | 3,489,888 | 75,212,780 | 0.70% |
| 2023-09-28 | 20.93 | 21.63 | 20.91 | 21.45 | 20.37 | qfq | 3,562,167 | 76,051,254 | 2.53% |
| 2023-09-27 | 20.96 | 21.12 | 20.77 | 20.92 | 19.86 | qfq | 2,925,378 | 61,371,869 | -0.19% |
| 2023-09-26 | 21.28 | 21.39 | 20.93 | 20.96 | 19.90 | qfq | 3,116,105 | 65,743,382 | -1.41% |
| 2023-09-25 | 21.68 | 21.75 | 21.18 | 21.26 | 20.19 | qfq | 3,715,196 | 79,258,165 | -2.48% |
| 2023-09-22 | 20.94 | 21.86 | 20.92 | 21.80 | 20.70 | qfq | 5,297,709 | 114,412,899 | 3.71% |
| 2023-09-21 | 20.81 | 21.23 | 20.81 | 21.02 | 19.96 | qfq | 2,647,677 | 55,737,485 | -0.19% |
| 2023-09-20 | 20.96 | 21.33 | 20.90 | 21.06 | 20.00 | qfq | 2,116,577 | 44,772,366 | -0.24% |
| 2023-09-19 | 21.24 | 21.37 | 20.96 | 21.11 | 20.04 | qfq | 2,923,102 | 61,685,021 | -1.45% |
| 2023-09-18 | 21.23 | 21.67 | 21.18 | 21.42 | 20.34 | qfq | 3,249,320 | 69,680,364 | -0.37% |
| 2023-09-15 | 21.58 | 21.75 | 21.30 | 21.50 | 20.41 | qfq | 3,174,363 | 68,225,549 | -0.14% |
| 2023-09-14 | 21.72 | 21.97 | 21.37 | 21.53 | 20.44 | qfq | 3,123,671 | 67,441,810 | -0.78% |
| 2023-09-13 | 22.17 | 22.17 | 21.44 | 21.70 | 20.60 | qfq | 4,917,413 | 106,911,386 | -2.47% |
| 2023-09-12 | 22.21 | 22.71 | 21.96 | 22.25 | 21.13 | qfq | 5,398,062 | 120,087,341 | 0.91% |
| 2023-09-11 | 22.12 | 22.28 | 21.75 | 22.05 | 20.94 | qfq | 5,580,000 | 122,727,948 | -0.05% |
| 2023-09-08 | 21.70 | 22.28 | 21.70 | 22.06 | 20.95 | qfq | 3,271,831 | 72,280,299 | 0.87% |
| 2023-09-07 | 22.34 | 22.34 | 21.82 | 21.87 | 20.77 | qfq | 4,290,258 | 94,382,544 | -2.10% |
| 2023-09-06 | 21.82 | 22.41 | 21.75 | 22.34 | 21.21 | qfq | 3,961,518 | 87,736,598 | 1.50% |
| 2023-09-05 | 21.96 | 22.23 | 21.85 | 22.01 | 20.90 | qfq | 4,061,423 | 89,439,516 | 0.36% |
| 2023-09-04 | 21.61 | 21.94 | 21.45 | 21.93 | 20.82 | qfq | 4,345,913 | 94,289,824 | 1.67% |
| 2023-09-01 | 21.38 | 21.73 | 21.32 | 21.57 | 20.48 | qfq | 4,593,864 | 98,968,975 | 0.56% |
| 2023-08-31 | 21.31 | 21.57 | 21.11 | 21.45 | 20.37 | qfq | 4,016,015 | 85,916,700 | 0.47% |
| 2023-08-30 | 21.21 | 21.55 | 21.05 | 21.35 | 20.27 | qfq | 5,981,786 | 127,616,652 | 2.06% |
| 2023-08-29 | 20.03 | 21.03 | 19.81 | 20.92 | 19.86 | qfq | 8,346,744 | 171,889,495 | 4.39% |
| 2023-08-28 | 21.00 | 21.19 | 19.94 | 20.04 | 19.03 | qfq | 9,139,413 | 185,983,998 | 0.20% |
| 2023-08-25 | 21.00 | 21.03 | 19.75 | 20.00 | 18.99 | qfq | 16,025,570 | 321,703,186 | -8.42% |
| 2023-08-24 | 21.75 | 22.15 | 21.63 | 21.84 | 20.74 | qfq | 4,549,453 | 99,496,339 | 1.77% |
| 2023-08-23 | 22.01 | 22.04 | 21.46 | 21.46 | 20.38 | qfq | 4,369,611 | 94,657,889 | -3.20% |
| 2023-08-22 | 22.05 | 22.23 | 21.61 | 22.17 | 21.05 | qfq | 4,191,323 | 92,150,174 | 1.65% |
| 2023-08-21 | 21.75 | 22.10 | 21.75 | 21.81 | 20.71 | qfq | 3,667,211 | 80,381,595 | -0.41% |
| 2023-08-18 | 22.42 | 22.59 | 21.90 | 21.90 | 20.79 | qfq | 3,750,098 | 83,101,837 | -2.32% |
| 2023-08-17 | 22.10 | 22.52 | 21.91 | 22.42 | 21.29 | qfq | 2,861,816 | 63,764,658 | 0.95% |
| 2023-08-16 | 22.52 | 22.59 | 22.13 | 22.21 | 21.09 | qfq | 3,931,686 | 87,787,842 | -1.38% |
| 2023-08-15 | 22.88 | 23.15 | 22.28 | 22.52 | 21.38 | qfq | 4,107,230 | 93,113,250 | -0.92% |
| 2023-08-14 | 22.37 | 22.83 | 22.31 | 22.73 | 21.58 | qfq | 3,854,091 | 86,818,021 | 0.62% |
| 2023-08-11 | 23.28 | 23.28 | 22.56 | 22.59 | 21.45 | qfq | 4,476,093 | 102,428,743 | -1.95% |
| 2023-08-10 | 23.29 | 23.45 | 22.97 | 23.04 | 21.88 | qfq | 5,100,666 | 118,050,004 | -1.12% |
| 2023-08-09 | 23.76 | 23.84 | 23.25 | 23.30 | 22.12 | qfq | 5,264,280 | 123,647,999 | -1.77% |
| 2023-08-08 | 24.54 | 24.54 | 23.63 | 23.72 | 22.52 | qfq | 6,605,694 | 158,209,534 | -2.35% |
| 2023-08-07 | 24.08 | 24.66 | 24.00 | 24.29 | 23.06 | qfq | 7,157,106 | 174,413,093 | 0.37% |
| 2023-08-04 | 23.78 | 24.33 | 23.75 | 24.20 | 22.98 | qfq | 5,220,940 | 125,744,568 | 1.64% |
| 2023-08-03 | 23.60 | 23.99 | 23.58 | 23.81 | 22.61 | qfq | 4,295,288 | 102,130,213 | 0.34% |
| 2023-08-02 | 23.39 | 23.84 | 23.25 | 23.73 | 22.53 | qfq | 4,509,754 | 106,868,034 | 1.11% |
| 2023-08-01 | 23.45 | 23.64 | 23.03 | 23.47 | 22.28 | qfq | 6,027,772 | 140,936,961 | 0.00% |
| 2023-07-31 | 23.59 | 23.73 | 23.20 | 23.47 | 22.28 | qfq | 5,734,305 | 134,900,820 | -0.04% |
| 2023-07-28 | 23.40 | 23.58 | 23.25 | 23.48 | 22.29 | qfq | 4,678,739 | 109,661,302 | 0.26% |
| 2023-07-27 | 23.82 | 23.90 | 23.37 | 23.42 | 22.24 | qfq | 4,112,586 | 97,152,574 | -1.76% |
| 2023-07-26 | 24.52 | 24.52 | 23.64 | 23.84 | 22.64 | qfq | 4,835,213 | 115,455,691 | -2.53% |
| 2023-07-25 | 24.32 | 24.66 | 24.13 | 24.46 | 23.22 | qfq | 5,369,732 | 130,872,638 | 0.99% |
| 2023-07-24 | 23.30 | 24.66 | 23.19 | 24.22 | 23.00 | qfq | 9,525,580 | 230,116,764 | 3.37% |
| 2023-07-21 | 23.50 | 23.77 | 23.00 | 23.43 | 22.25 | qfq | 7,155,763 | 168,270,006 | -0.30% |
| 2023-07-20 | 24.69 | 24.77 | 23.45 | 23.50 | 22.31 | qfq | 11,184,899 | 267,811,537 | -4.35% |
| 2023-07-19 | 25.10 | 25.38 | 24.49 | 24.57 | 23.33 | qfq | 7,806,720 | 193,700,987 | -2.34% |
| 2023-07-18 | 25.34 | 26.02 | 25.11 | 25.16 | 23.89 | qfq | 8,951,571 | 228,158,425 | 0.04% |
| 2023-07-17 | 25.23 | 25.59 | 24.90 | 25.15 | 23.88 | qfq | 9,739,931 | 245,342,721 | -1.30% |