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
恒为科技603496.SH
最近收盘价24.502026-07-17
最近交易日2026-07-17
成交量（股）33,697,446
成交额（元）843,326,081
日线记录719
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-18 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-16 | 2025-10-22 | cash_dividend | 0.005 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-28 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-05 | 2024-09-11 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-28 | cash_dividend | 0.055 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 719 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 | 25.26 | 25.75 | 24.36 | 24.50 | 24.50 | qfq | 33,697,446 | 843,326,081 | -2.31% |
| 2026-07-16 | 22.50 | 25.08 | 22.07 | 25.08 | 25.08 | qfq | 24,499,873 | 597,720,227 | 10.00% |
| 2026-07-15 | 23.27 | 23.84 | 22.50 | 22.80 | 22.80 | qfq | 16,136,280 | 371,917,595 | -4.52% |
| 2026-07-14 | 25.98 | 26.28 | 22.98 | 23.88 | 23.88 | qfq | 21,901,167 | 531,387,306 | -6.46% |
| 2026-07-13 | 25.23 | 26.06 | 24.90 | 25.53 | 25.53 | qfq | 20,671,958 | 526,684,293 | -0.74% |
| 2026-07-10 | 24.85 | 26.33 | 24.81 | 25.72 | 25.72 | qfq | 30,534,571 | 782,752,904 | -0.35% |
| 2026-07-09 | 25.50 | 26.01 | 24.80 | 25.81 | 25.81 | qfq | 37,305,446 | 945,616,136 | 5.18% |
| 2026-07-08 | 22.31 | 24.54 | 22.31 | 24.54 | 24.54 | qfq | 13,465,748 | 324,898,793 | 10.00% |
| 2026-07-07 | 23.51 | 23.57 | 22.21 | 22.31 | 22.31 | qfq | 15,270,523 | 348,581,177 | -7.00% |
| 2026-07-06 | 22.59 | 24.48 | 21.63 | 23.99 | 23.99 | qfq | 24,543,999 | 567,656,857 | 5.54% |
| 2026-07-03 | 23.29 | 23.30 | 22.64 | 22.73 | 22.73 | qfq | 10,829,790 | 248,087,823 | 0.66% |
| 2026-07-02 | 22.90 | 23.64 | 22.54 | 22.58 | 22.58 | qfq | 11,378,704 | 261,152,472 | -2.59% |
| 2026-07-01 | 23.04 | 23.69 | 22.89 | 23.18 | 23.18 | qfq | 10,222,975 | 238,140,453 | 0.87% |
| 2026-06-30 | 22.22 | 23.45 | 21.93 | 22.98 | 22.98 | qfq | 11,681,699 | 266,042,127 | 3.51% |
| 2026-06-29 | 22.61 | 23.09 | 22.05 | 22.20 | 22.20 | qfq | 11,394,825 | 255,663,259 | -2.59% |
| 2026-06-26 | 24.31 | 24.31 | 22.72 | 22.79 | 22.79 | qfq | 16,911,175 | 392,812,387 | -7.09% |
| 2026-06-25 | 25.50 | 26.17 | 24.23 | 24.53 | 24.53 | qfq | 17,352,440 | 432,429,664 | -2.35% |
| 2026-06-24 | 26.75 | 26.80 | 24.25 | 25.12 | 25.12 | qfq | 20,906,194 | 524,520,807 | -3.42% |
| 2026-06-23 | 27.04 | 27.40 | 25.84 | 26.01 | 26.01 | qfq | 15,881,810 | 419,972,737 | -4.30% |
| 2026-06-22 | 26.59 | 27.50 | 26.21 | 27.18 | 27.18 | qfq | 23,613,998 | 637,384,777 | 1.65% |
| 2026-06-18 | 24.34 | 26.74 | 24.25 | 26.74 | 26.74 | qfq | 27,285,950 | 706,620,930 | 9.91% |
| 2026-06-17 | 23.15 | 24.44 | 22.80 | 24.33 | 24.31 | qfq | 18,530,893 | 443,989,681 | 5.10% |
| 2026-06-16 | 23.00 | 23.30 | 22.35 | 23.15 | 23.13 | qfq | 11,123,498 | 253,736,074 | 1.27% |
| 2026-06-15 | 21.95 | 22.91 | 21.95 | 22.86 | 22.84 | qfq | 10,508,054 | 237,486,246 | 4.67% |
| 2026-06-12 | 21.66 | 22.10 | 21.49 | 21.84 | 21.82 | qfq | 8,554,199 | 186,597,223 | 1.87% |
| 2026-06-11 | 22.44 | 22.67 | 21.41 | 21.44 | 21.42 | qfq | 11,484,991 | 249,006,018 | -5.43% |
| 2026-06-10 | 22.30 | 23.56 | 22.13 | 22.67 | 22.65 | qfq | 16,267,042 | 369,982,543 | 3.28% |
| 2026-06-09 | 21.85 | 21.97 | 21.53 | 21.95 | 21.93 | qfq | 6,807,350 | 148,236,922 | 1.39% |
| 2026-06-08 | 21.88 | 22.59 | 21.27 | 21.65 | 21.63 | qfq | 9,690,722 | 211,912,293 | -4.71% |
| 2026-06-05 | 22.55 | 23.14 | 22.01 | 22.72 | 22.70 | qfq | 11,962,958 | 270,334,287 | 0.40% |
| 2026-06-04 | 22.58 | 22.92 | 22.43 | 22.63 | 22.61 | qfq | 7,261,790 | 164,621,156 | -0.66% |
| 2026-06-03 | 23.18 | 23.30 | 22.58 | 22.78 | 22.76 | qfq | 10,050,163 | 231,338,844 | -1.13% |
| 2026-06-02 | 23.30 | 23.44 | 22.36 | 23.04 | 23.02 | qfq | 11,007,625 | 251,027,611 | -1.12% |
| 2026-06-01 | 23.16 | 23.92 | 22.94 | 23.30 | 23.28 | qfq | 10,579,142 | 247,519,796 | 0.65% |
| 2026-05-29 | 24.70 | 24.93 | 23.01 | 23.15 | 23.13 | qfq | 15,711,926 | 371,450,628 | -5.51% |
| 2026-05-28 | 24.00 | 24.66 | 23.28 | 24.50 | 24.48 | qfq | 17,423,059 | 419,737,493 | 2.25% |
| 2026-05-27 | 25.09 | 25.62 | 23.70 | 23.96 | 23.94 | qfq | 21,906,004 | 535,692,334 | -6.73% |
| 2026-05-26 | 24.28 | 26.48 | 24.28 | 25.69 | 25.67 | qfq | 29,649,365 | 754,628,697 | -4.53% |
| 2026-05-25 | 29.41 | 29.69 | 26.91 | 26.91 | 26.89 | qfq | 24,146,183 | 666,989,895 | -10.00% |
| 2026-05-22 | 29.37 | 30.06 | 28.90 | 29.90 | 29.88 | qfq | 14,909,182 | 441,057,706 | 2.08% |
| 2026-05-21 | 31.50 | 31.62 | 29.23 | 29.29 | 29.27 | qfq | 25,683,160 | 777,882,149 | -6.63% |
| 2026-05-20 | 31.90 | 31.94 | 31.22 | 31.37 | 31.34 | qfq | 17,798,548 | 560,103,322 | -1.94% |
| 2026-05-19 | 30.21 | 32.18 | 29.73 | 31.99 | 31.96 | qfq | 30,265,440 | 950,169,146 | 5.68% |
| 2026-05-18 | 30.18 | 30.92 | 29.98 | 30.27 | 30.25 | qfq | 13,229,150 | 403,201,787 | 0.20% |
| 2026-05-15 | 31.00 | 31.40 | 29.87 | 30.21 | 30.19 | qfq | 19,227,260 | 587,345,625 | -2.55% |
| 2026-05-14 | 32.00 | 32.49 | 30.98 | 31.00 | 30.97 | qfq | 20,298,200 | 641,065,600 | -2.94% |
| 2026-05-13 | 30.85 | 32.20 | 30.61 | 31.94 | 31.91 | qfq | 23,674,530 | 747,152,836 | 3.03% |
| 2026-05-12 | 31.63 | 31.64 | 30.74 | 31.00 | 30.97 | qfq | 18,590,739 | 578,022,128 | -2.15% |
| 2026-05-11 | 31.45 | 32.00 | 31.32 | 31.68 | 31.65 | qfq | 24,655,048 | 781,259,198 | 0.64% |
| 2026-05-08 | 31.80 | 32.00 | 31.36 | 31.48 | 31.45 | qfq | 22,069,193 | 697,489,744 | -0.82% |
| 2026-05-07 | 31.31 | 31.87 | 31.06 | 31.74 | 31.71 | qfq | 25,758,863 | 812,045,208 | 1.21% |
| 2026-05-06 | 30.71 | 31.57 | 30.71 | 31.36 | 31.33 | qfq | 28,962,117 | 903,825,483 | 2.79% |
| 2026-04-30 | 30.00 | 30.55 | 29.56 | 30.51 | 30.48 | qfq | 22,825,915 | 689,218,040 | 1.03% |
| 2026-04-29 | 30.00 | 30.86 | 29.70 | 30.20 | 30.18 | qfq | 22,448,098 | 680,235,176 | 1.96% |
| 2026-04-28 | 30.70 | 30.83 | 29.33 | 29.62 | 29.60 | qfq | 28,323,868 | 844,950,824 | -4.88% |
| 2026-04-27 | 31.74 | 32.20 | 30.91 | 31.14 | 31.11 | qfq | 32,417,148 | 1,013,666,008 | -3.89% |
| 2026-04-24 | 31.62 | 32.77 | 30.65 | 32.40 | 32.37 | qfq | 52,997,622 | 1,692,942,247 | 1.69% |
| 2026-04-23 | 32.01 | 32.33 | 31.02 | 31.86 | 31.83 | qfq | 63,498,660 | 2,018,600,394 | 1.14% |
| 2026-04-22 | 28.50 | 31.50 | 28.33 | 31.50 | 31.47 | qfq | 27,369,027 | 836,522,956 | 9.99% |
| 2026-04-21 | 29.48 | 29.48 | 28.33 | 28.64 | 28.62 | qfq | 14,439,675 | 413,614,458 | -3.73% |
| 2026-04-20 | 29.89 | 30.35 | 29.58 | 29.75 | 29.73 | qfq | 14,082,531 | 421,447,261 | -0.50% |
| 2026-04-17 | 30.00 | 30.28 | 29.71 | 29.90 | 29.88 | qfq | 14,050,650 | 420,813,553 | -0.60% |
| 2026-04-16 | 28.97 | 30.30 | 28.97 | 30.08 | 30.06 | qfq | 21,154,186 | 631,857,614 | 4.23% |
| 2026-04-15 | 29.19 | 29.50 | 28.83 | 28.86 | 28.84 | qfq | 12,252,575 | 356,705,529 | -0.82% |
| 2026-04-14 | 29.02 | 29.31 | 28.78 | 29.10 | 29.08 | qfq | 10,412,948 | 302,778,147 | 1.57% |
| 2026-04-13 | 28.41 | 28.95 | 28.36 | 28.65 | 28.63 | qfq | 7,621,354 | 218,577,299 | -0.62% |
| 2026-04-10 | 28.86 | 29.28 | 28.76 | 28.83 | 28.81 | qfq | 12,443,668 | 360,573,034 | 0.42% |
| 2026-04-09 | 28.50 | 28.94 | 28.27 | 28.71 | 28.69 | qfq | 10,866,179 | 310,948,694 | -0.38% |
| 2026-04-08 | 27.70 | 28.90 | 27.70 | 28.82 | 28.80 | qfq | 19,339,146 | 549,158,580 | 6.78% |
| 2026-04-07 | 27.64 | 27.83 | 26.73 | 26.99 | 26.97 | qfq | 12,738,894 | 347,180,134 | -3.12% |
| 2026-04-03 | 27.40 | 28.36 | 26.98 | 27.86 | 27.84 | qfq | 16,309,049 | 452,670,512 | 3.11% |
| 2026-04-02 | 28.51 | 28.51 | 26.65 | 27.02 | 27.00 | qfq | 15,291,041 | 417,998,150 | -5.23% |
| 2026-04-01 | 28.74 | 29.12 | 28.49 | 28.51 | 28.49 | qfq | 11,122,599 | 320,122,986 | 1.06% |
| 2026-03-31 | 28.68 | 29.18 | 28.02 | 28.21 | 28.19 | qfq | 8,966,280 | 256,646,447 | -1.91% |
| 2026-03-30 | 27.62 | 29.40 | 27.39 | 28.76 | 28.74 | qfq | 11,453,954 | 325,424,297 | 1.70% |
| 2026-03-27 | 27.78 | 28.60 | 27.38 | 28.28 | 28.26 | qfq | 8,467,865 | 237,797,691 | 0.14% |
| 2026-03-26 | 28.90 | 29.15 | 28.00 | 28.24 | 28.22 | qfq | 9,070,138 | 258,841,198 | -3.12% |
| 2026-03-25 | 28.45 | 29.44 | 28.45 | 29.15 | 29.13 | qfq | 11,301,081 | 329,035,360 | 2.46% |
| 2026-03-24 | 27.54 | 28.56 | 27.07 | 28.45 | 28.43 | qfq | 15,755,881 | 439,334,129 | 5.25% |
| 2026-03-23 | 28.10 | 28.45 | 26.70 | 27.03 | 27.01 | qfq | 16,777,910 | 463,303,234 | -6.02% |
| 2026-03-20 | 29.80 | 30.68 | 28.73 | 28.76 | 28.74 | qfq | 15,823,021 | 467,398,953 | -3.84% |
| 2026-03-19 | 29.50 | 30.37 | 29.40 | 29.91 | 29.89 | qfq | 14,183,551 | 423,965,865 | -0.89% |
| 2026-03-18 | 28.56 | 30.68 | 28.56 | 30.18 | 30.16 | qfq | 25,307,730 | 756,192,315 | 5.78% |
| 2026-03-17 | 29.67 | 29.80 | 28.52 | 28.53 | 28.51 | qfq | 13,760,376 | 398,398,191 | -3.81% |
| 2026-03-16 | 29.40 | 29.67 | 28.40 | 29.66 | 29.64 | qfq | 12,647,578 | 366,785,962 | 0.88% |
| 2026-03-13 | 30.19 | 30.30 | 29.36 | 29.40 | 29.38 | qfq | 16,287,662 | 483,948,382 | -4.11% |
| 2026-03-12 | 31.13 | 31.45 | 30.38 | 30.66 | 30.63 | qfq | 17,403,149 | 535,569,129 | -2.48% |
| 2026-03-11 | 31.10 | 31.88 | 31.10 | 31.44 | 31.41 | qfq | 18,583,890 | 586,091,745 | -0.32% |
| 2026-03-10 | 31.77 | 31.95 | 31.01 | 31.54 | 31.51 | qfq | 23,963,998 | 753,975,668 | 0.73% |
| 2026-03-09 | 29.83 | 31.49 | 29.00 | 31.31 | 31.28 | qfq | 29,007,915 | 880,095,935 | 2.32% |
| 2026-03-06 | 29.83 | 30.78 | 29.77 | 30.60 | 30.57 | qfq | 18,133,769 | 550,385,014 | 0.92% |
| 2026-03-05 | 31.00 | 31.00 | 29.80 | 30.32 | 30.30 | qfq | 18,814,395 | 568,070,249 | 0.13% |
| 2026-03-04 | 29.40 | 31.14 | 29.33 | 30.28 | 30.26 | qfq | 18,596,808 | 567,212,172 | 1.20% |
| 2026-03-03 | 31.39 | 31.98 | 29.82 | 29.92 | 29.90 | qfq | 30,363,153 | 929,273,882 | -5.62% |
| 2026-03-02 | 31.00 | 32.65 | 31.00 | 31.70 | 31.67 | qfq | 36,111,849 | 1,152,182,829 | -1.74% |
| 2026-02-27 | 31.73 | 32.89 | 31.46 | 32.26 | 32.23 | qfq | 50,343,480 | 1,620,473,568 | 3.30% |
| 2026-02-26 | 30.13 | 31.90 | 30.03 | 31.23 | 31.20 | qfq | 34,772,988 | 1,082,184,388 | 3.65% |
| 2026-02-25 | 30.30 | 30.80 | 29.83 | 30.13 | 30.11 | qfq | 18,941,103 | 572,368,463 | 1.11% |
| 2026-02-24 | 30.73 | 30.89 | 29.13 | 29.80 | 29.78 | qfq | 14,946,865 | 445,063,717 | -1.29% |
| 2026-02-13 | 29.90 | 30.94 | 29.90 | 30.19 | 30.17 | qfq | 17,549,424 | 533,420,254 | -0.03% |
| 2026-02-12 | 29.42 | 30.38 | 29.25 | 30.20 | 30.18 | qfq | 20,036,880 | 599,308,746 | 3.21% |
| 2026-02-11 | 29.38 | 29.76 | 29.18 | 29.26 | 29.24 | qfq | 11,256,406 | 331,416,517 | -0.48% |
| 2026-02-10 | 28.72 | 29.70 | 28.72 | 29.40 | 29.38 | qfq | 15,803,701 | 463,838,887 | 1.87% |
| 2026-02-09 | 28.30 | 29.14 | 28.18 | 28.86 | 28.84 | qfq | 15,589,517 | 446,382,377 | 3.89% |
| 2026-02-06 | 28.16 | 28.26 | 27.71 | 27.78 | 27.76 | qfq | 14,359,258 | 401,832,071 | -1.00% |
| 2026-02-05 | 28.27 | 28.58 | 28.02 | 28.06 | 28.04 | qfq | 8,259,690 | 233,305,983 | -1.89% |
| 2026-02-04 | 28.78 | 28.89 | 28.12 | 28.60 | 28.58 | qfq | 11,739,363 | 333,754,964 | -1.21% |
| 2026-02-03 | 28.66 | 29.12 | 28.30 | 28.95 | 28.93 | qfq | 15,172,695 | 436,201,226 | 1.90% |
| 2026-02-02 | 28.85 | 29.47 | 28.36 | 28.41 | 28.39 | qfq | 11,726,611 | 338,395,279 | -2.10% |
| 2026-01-30 | 29.66 | 30.00 | 28.86 | 29.02 | 29.00 | qfq | 14,900,515 | 435,510,093 | -2.68% |
| 2026-01-29 | 30.00 | 31.05 | 29.39 | 29.82 | 29.80 | qfq | 18,728,395 | 568,525,652 | -0.63% |
| 2026-01-28 | 30.50 | 31.20 | 29.81 | 30.01 | 29.99 | qfq | 16,690,389 | 504,558,274 | -1.61% |
| 2026-01-27 | 30.22 | 30.98 | 29.60 | 30.50 | 30.47 | qfq | 16,368,192 | 493,411,071 | -0.62% |
| 2026-01-26 | 31.11 | 32.48 | 30.12 | 30.69 | 30.66 | qfq | 19,473,947 | 602,425,581 | -2.39% |
| 2026-01-23 | 30.75 | 32.16 | 30.51 | 31.44 | 31.41 | qfq | 22,799,569 | 713,086,850 | 2.28% |
| 2026-01-22 | 30.88 | 31.15 | 30.50 | 30.74 | 30.71 | qfq | 13,693,697 | 420,973,163 | -0.36% |
| 2026-01-21 | 30.58 | 31.58 | 30.40 | 30.85 | 30.82 | qfq | 15,438,871 | 477,723,606 | -0.10% |
| 2026-01-20 | 31.45 | 32.29 | 30.38 | 30.88 | 30.85 | qfq | 19,179,302 | 596,552,751 | -2.25% |
| 2026-01-19 | 32.52 | 32.78 | 31.38 | 31.59 | 31.56 | qfq | 24,095,592 | 767,319,135 | -3.45% |
| 2026-01-16 | 34.65 | 34.65 | 31.80 | 32.72 | 32.69 | qfq | 46,486,381 | 1,539,770,795 | -5.57% |
| 2026-01-15 | 37.09 | 37.83 | 34.65 | 34.65 | 34.62 | qfq | 41,409,334 | 1,473,244,409 | -10.00% |
| 2026-01-14 | 37.50 | 39.51 | 36.73 | 38.50 | 38.47 | qfq | 70,537,574 | 2,712,372,508 | 7.18% |
| 2026-01-13 | 39.04 | 39.04 | 34.80 | 35.92 | 35.89 | qfq | 95,335,267 | 3,542,887,183 | 1.21% |
| 2026-01-12 | 35.49 | 35.49 | 35.49 | 35.49 | 35.46 | qfq | 5,968,942 | 211,837,752 | 10.01% |
| 2026-01-09 | 29.20 | 32.26 | 28.86 | 32.26 | 32.23 | qfq | 46,915,666 | 1,451,535,657 | 9.99% |
| 2026-01-08 | 27.80 | 30.57 | 27.80 | 29.33 | 29.31 | qfq | 33,417,849 | 987,368,689 | 5.54% |
| 2026-01-07 | 28.02 | 28.15 | 27.78 | 27.79 | 27.77 | qfq | 7,964,101 | 222,291,599 | -0.82% |
| 2026-01-06 | 28.04 | 28.20 | 27.81 | 28.02 | 28.00 | qfq | 7,633,115 | 213,691,926 | -0.11% |
| 2026-01-05 | 27.29 | 28.10 | 27.09 | 28.05 | 28.03 | qfq | 12,407,579 | 344,745,662 | 2.82% |
| 2025-12-31 | 27.12 | 27.44 | 26.78 | 27.28 | 27.26 | qfq | 6,800,005 | 184,945,196 | 0.59% |
| 2025-12-30 | 26.95 | 27.27 | 26.82 | 27.12 | 27.10 | qfq | 5,906,872 | 160,187,589 | 0.11% |
| 2025-12-29 | 26.88 | 27.54 | 26.80 | 27.09 | 27.07 | qfq | 9,213,817 | 250,862,267 | 1.01% |
| 2025-12-26 | 26.81 | 27.11 | 26.60 | 26.82 | 26.80 | qfq | 4,881,876 | 131,089,287 | 0.04% |
| 2025-12-25 | 26.53 | 26.84 | 26.45 | 26.81 | 26.79 | qfq | 4,651,784 | 124,159,025 | 1.09% |
| 2025-12-24 | 26.21 | 26.58 | 26.16 | 26.52 | 26.50 | qfq | 3,970,411 | 105,004,129 | 0.49% |
| 2025-12-23 | 26.52 | 26.82 | 26.11 | 26.39 | 26.37 | qfq | 5,055,138 | 133,296,979 | -0.49% |
| 2025-12-22 | 26.33 | 26.74 | 26.33 | 26.52 | 26.50 | qfq | 4,207,408 | 111,616,069 | 0.80% |
| 2025-12-19 | 26.10 | 26.59 | 26.10 | 26.31 | 26.29 | qfq | 4,451,537 | 117,515,589 | 0.80% |
| 2025-12-18 | 26.00 | 26.36 | 25.87 | 26.10 | 26.08 | qfq | 4,303,914 | 112,669,538 | 0.15% |
| 2025-12-17 | 25.89 | 26.10 | 25.40 | 26.06 | 26.04 | qfq | 6,270,100 | 161,606,661 | 0.62% |
| 2025-12-16 | 26.19 | 26.19 | 25.70 | 25.90 | 25.88 | qfq | 6,116,459 | 158,343,661 | -1.41% |
| 2025-12-15 | 27.00 | 27.05 | 26.19 | 26.27 | 26.25 | qfq | 7,976,949 | 212,231,052 | -3.31% |
| 2025-12-12 | 27.32 | 27.45 | 26.93 | 27.17 | 27.15 | qfq | 7,224,983 | 195,860,959 | -0.15% |
| 2025-12-11 | 27.82 | 27.85 | 27.20 | 27.21 | 27.19 | qfq | 6,718,408 | 184,531,589 | -2.12% |
| 2025-12-10 | 28.28 | 28.28 | 27.51 | 27.80 | 27.78 | qfq | 7,361,174 | 204,252,638 | -1.66% |
| 2025-12-09 | 28.08 | 29.05 | 27.90 | 28.27 | 28.25 | qfq | 9,825,396 | 280,268,649 | 0.68% |
| 2025-12-08 | 27.69 | 28.16 | 27.56 | 28.08 | 28.06 | qfq | 6,917,129 | 193,646,815 | 1.74% |
| 2025-12-05 | 27.41 | 27.77 | 27.11 | 27.60 | 27.58 | qfq | 5,896,119 | 162,007,583 | 0.36% |
| 2025-12-04 | 27.66 | 27.76 | 27.14 | 27.50 | 27.48 | qfq | 5,756,627 | 157,636,548 | -0.47% |
| 2025-12-03 | 28.25 | 28.60 | 27.40 | 27.63 | 27.61 | qfq | 10,455,268 | 290,261,866 | -2.88% |
| 2025-12-02 | 28.56 | 29.09 | 28.14 | 28.45 | 28.43 | qfq | 8,817,936 | 251,102,071 | -0.39% |
| 2025-12-01 | 28.86 | 28.92 | 28.42 | 28.56 | 28.54 | qfq | 10,418,305 | 298,107,669 | -1.28% |
| 2025-11-28 | 29.25 | 29.78 | 28.83 | 28.93 | 28.91 | qfq | 11,640,026 | 338,509,521 | -1.57% |
| 2025-11-27 | 29.03 | 29.95 | 28.70 | 29.39 | 29.37 | qfq | 15,765,385 | 463,812,097 | 0.79% |
| 2025-11-26 | 29.53 | 30.10 | 29.15 | 29.16 | 29.14 | qfq | 17,558,312 | 518,511,241 | -2.08% |
| 2025-11-25 | 28.49 | 29.95 | 28.30 | 29.78 | 29.76 | qfq | 24,704,086 | 728,379,903 | 5.04% |
| 2025-11-24 | 28.21 | 29.00 | 27.10 | 28.35 | 28.33 | qfq | 15,329,809 | 426,085,816 | 0.28% |
| 2025-11-21 | 28.50 | 29.26 | 27.10 | 28.27 | 28.25 | qfq | 16,606,345 | 475,542,379 | -1.84% |
| 2025-11-20 | 29.00 | 29.10 | 28.31 | 28.80 | 28.78 | qfq | 14,795,007 | 424,090,935 | -1.81% |
| 2025-11-19 | 27.96 | 29.50 | 27.70 | 29.33 | 29.31 | qfq | 26,328,554 | 760,173,076 | 4.94% |
| 2025-11-18 | 27.66 | 28.39 | 27.50 | 27.95 | 27.93 | qfq | 11,645,395 | 326,443,697 | 0.29% |
| 2025-11-17 | 27.62 | 28.50 | 27.62 | 27.87 | 27.85 | qfq | 13,889,958 | 388,075,691 | 3.84% |
| 2025-11-14 | 26.90 | 27.16 | 26.83 | 26.84 | 26.82 | qfq | 4,186,138 | 113,107,268 | -0.81% |
| 2025-11-13 | 26.81 | 27.14 | 26.70 | 27.06 | 27.04 | qfq | 4,995,100 | 134,761,096 | 0.67% |
| 2025-11-12 | 27.10 | 27.28 | 26.70 | 26.88 | 26.86 | qfq | 5,924,772 | 159,581,918 | -0.99% |
| 2025-11-11 | 27.46 | 27.54 | 27.15 | 27.15 | 27.13 | qfq | 5,281,478 | 144,382,285 | -0.84% |
| 2025-11-10 | 27.48 | 27.69 | 27.21 | 27.38 | 27.36 | qfq | 5,922,975 | 162,221,253 | -0.11% |
| 2025-11-07 | 27.77 | 27.79 | 27.23 | 27.41 | 27.39 | qfq | 8,127,024 | 223,098,939 | -1.62% |
| 2025-11-06 | 28.28 | 28.35 | 27.74 | 27.86 | 27.84 | qfq | 7,366,314 | 205,554,838 | -1.38% |
| 2025-11-05 | 27.47 | 28.40 | 27.47 | 28.25 | 28.23 | qfq | 6,413,509 | 180,254,080 | 0.82% |
| 2025-11-04 | 28.58 | 28.58 | 27.90 | 28.02 | 28.00 | qfq | 7,335,418 | 206,436,253 | -2.34% |
| 2025-11-03 | 28.68 | 28.90 | 28.28 | 28.69 | 28.67 | qfq | 8,400,715 | 239,803,050 | 0.35% |
| 2025-10-31 | 28.39 | 28.94 | 28.27 | 28.59 | 28.57 | qfq | 8,306,969 | 238,017,137 | 1.13% |
| 2025-10-30 | 28.78 | 28.80 | 28.26 | 28.27 | 28.25 | qfq | 6,855,817 | 195,176,612 | -1.74% |
| 2025-10-29 | 28.50 | 28.99 | 28.40 | 28.77 | 28.75 | qfq | 7,724,470 | 221,654,640 | 0.10% |
| 2025-10-28 | 28.75 | 28.79 | 28.30 | 28.74 | 28.72 | qfq | 9,222,795 | 263,239,647 | 0.63% |
| 2025-10-27 | 29.00 | 29.07 | 28.54 | 28.56 | 28.54 | qfq | 8,559,510 | 245,619,395 | -0.07% |
| 2025-10-24 | 28.15 | 28.80 | 28.12 | 28.58 | 28.56 | qfq | 9,061,341 | 257,624,416 | 1.56% |
| 2025-10-23 | 27.95 | 28.15 | 27.41 | 28.14 | 28.12 | qfq | 7,297,382 | 201,912,117 | 0.75% |
| 2025-10-22 | 28.02 | 28.44 | 27.93 | 27.93 | 27.91 | qfq | 7,408,619 | 208,130,084 | -1.34% |
| 2025-10-21 | 28.47 | 28.47 | 28.01 | 28.31 | 28.28 | qfq | 9,207,295 | 259,742,745 | -0.70% |
| 2025-10-20 | 28.57 | 29.00 | 28.34 | 28.51 | 28.48 | qfq | 7,575,731 | 217,056,493 | -0.18% |
| 2025-10-17 | 30.00 | 30.00 | 28.51 | 28.56 | 28.53 | qfq | 10,981,743 | 321,394,020 | -2.76% |
| 2025-10-16 | 29.13 | 29.88 | 28.45 | 29.37 | 29.34 | qfq | 14,912,484 | 432,558,002 | 0.34% |
| 2025-10-15 | 28.85 | 29.37 | 28.65 | 29.27 | 29.24 | qfq | 10,986,228 | 320,399,128 | 0.72% |
| 2025-10-14 | 30.10 | 30.37 | 29.00 | 29.06 | 29.03 | qfq | 16,825,221 | 498,992,783 | -2.97% |
| 2025-10-13 | 28.62 | 29.98 | 28.40 | 29.95 | 29.92 | qfq | 17,989,662 | 529,043,367 | 0.77% |
| 2025-10-10 | 30.89 | 31.39 | 29.51 | 29.72 | 29.69 | qfq | 33,620,457 | 1,009,390,661 | -6.92% |
| 2025-10-09 | 36.00 | 36.00 | 31.93 | 31.93 | 31.90 | qfq | 56,249,533 | 1,831,782,869 | -10.01% |
| 2025-09-30 | 35.48 | 35.48 | 35.48 | 35.48 | 35.44 | qfq | 4,363,967 | 154,833,549 | 10.02% |
| 2025-09-16 | 31.54 | 33.05 | 31.28 | 32.25 | 32.22 | qfq | 26,183,285 | 846,067,791 | 2.38% |
| 2025-09-15 | 31.29 | 31.86 | 30.88 | 31.50 | 31.47 | qfq | 20,552,470 | 645,677,024 | 0.61% |
| 2025-09-12 | 31.19 | 31.62 | 30.82 | 31.31 | 31.28 | qfq | 34,020,366 | 1,063,980,405 | 0.13% |
| 2025-09-11 | 30.00 | 31.50 | 28.95 | 31.27 | 31.24 | qfq | 39,659,765 | 1,211,038,957 | 5.64% |
| 2025-09-10 | 28.12 | 30.95 | 28.04 | 29.60 | 29.57 | qfq | 37,378,700 | 1,118,804,143 | 5.19% |
| 2025-09-09 | 28.50 | 28.66 | 27.95 | 28.14 | 28.11 | qfq | 8,938,405 | 252,399,127 | -1.75% |
| 2025-09-08 | 28.18 | 28.75 | 28.00 | 28.64 | 28.61 | qfq | 10,865,304 | 308,457,661 | 0.88% |
| 2025-09-05 | 27.50 | 28.40 | 27.02 | 28.39 | 28.36 | qfq | 11,966,875 | 332,388,699 | 3.88% |
| 2025-09-04 | 27.98 | 28.50 | 26.76 | 27.33 | 27.30 | qfq | 15,050,113 | 417,526,306 | -2.15% |
| 2025-09-03 | 29.16 | 29.29 | 27.88 | 27.93 | 27.90 | qfq | 13,897,093 | 397,079,015 | -3.72% |
| 2025-09-02 | 30.34 | 30.40 | 28.90 | 29.01 | 28.98 | qfq | 19,933,312 | 586,718,349 | -4.98% |
| 2025-09-01 | 30.29 | 30.79 | 30.15 | 30.53 | 30.50 | qfq | 15,752,977 | 479,887,861 | 1.67% |
| 2025-08-29 | 30.93 | 30.93 | 29.91 | 30.03 | 30.00 | qfq | 17,755,479 | 535,668,484 | -2.59% |
| 2025-08-28 | 30.42 | 30.86 | 29.50 | 30.83 | 30.80 | qfq | 25,014,192 | 758,356,536 | 1.31% |
| 2025-08-27 | 31.75 | 31.86 | 30.42 | 30.43 | 30.40 | qfq | 35,569,744 | 1,112,924,739 | -4.67% |
| 2025-08-26 | 31.82 | 33.12 | 31.14 | 31.92 | 31.89 | qfq | 33,618,173 | 1,087,069,333 | -0.53% |
| 2025-08-25 | 32.54 | 32.91 | 31.74 | 32.09 | 32.06 | qfq | 41,954,780 | 1,353,783,772 | 0.44% |
| 2025-08-22 | 32.30 | 32.50 | 31.03 | 31.95 | 31.92 | qfq | 40,314,117 | 1,284,029,285 | 1.11% |
| 2025-08-21 | 31.06 | 32.44 | 30.70 | 31.60 | 31.57 | qfq | 44,086,339 | 1,383,676,305 | 1.77% |
| 2025-08-20 | 31.24 | 31.47 | 30.36 | 31.05 | 31.02 | qfq | 33,659,673 | 1,040,202,874 | -2.45% |
| 2025-08-19 | 30.83 | 32.98 | 30.05 | 31.83 | 31.80 | qfq | 61,240,921 | 1,913,940,182 | 6.17% |
| 2025-08-18 | 29.18 | 30.28 | 29.07 | 29.98 | 29.95 | qfq | 36,012,934 | 1,072,279,776 | 4.17% |
| 2025-08-15 | 28.50 | 29.19 | 28.22 | 28.78 | 28.75 | qfq | 16,519,168 | 475,753,922 | 0.74% |
| 2025-08-14 | 29.10 | 29.50 | 28.57 | 28.57 | 28.54 | qfq | 21,218,421 | 615,723,934 | -2.29% |
| 2025-08-13 | 29.30 | 29.68 | 29.00 | 29.24 | 29.21 | qfq | 24,903,870 | 729,645,872 | -0.07% |
| 2025-08-12 | 29.05 | 29.30 | 28.88 | 29.26 | 29.23 | qfq | 21,869,351 | 637,300,104 | -0.14% |
| 2025-08-11 | 28.59 | 29.50 | 28.59 | 29.30 | 29.27 | qfq | 29,739,090 | 867,082,519 | 4.27% |
| 2025-08-08 | 28.40 | 28.64 | 27.83 | 28.10 | 28.07 | qfq | 18,405,980 | 516,718,386 | -1.89% |
| 2025-08-07 | 29.18 | 29.34 | 28.61 | 28.64 | 28.61 | qfq | 21,082,528 | 609,566,320 | -1.41% |
| 2025-08-06 | 28.15 | 29.18 | 27.90 | 29.05 | 29.02 | qfq | 27,807,136 | 800,554,349 | 3.20% |
| 2025-08-05 | 28.10 | 28.40 | 27.85 | 28.15 | 28.12 | qfq | 13,527,823 | 379,283,438 | -0.32% |
| 2025-08-04 | 27.50 | 28.30 | 27.37 | 28.24 | 28.21 | qfq | 14,071,383 | 393,348,724 | 1.40% |
| 2025-08-01 | 28.40 | 28.71 | 27.73 | 27.85 | 27.82 | qfq | 16,827,336 | 473,065,101 | -1.10% |
| 2025-07-31 | 28.00 | 28.91 | 27.58 | 28.16 | 28.13 | qfq | 28,220,017 | 796,193,371 | -2.93% |
| 2025-07-30 | 28.34 | 29.01 | 27.92 | 29.01 | 28.98 | qfq | 30,974,930 | 880,973,166 | 1.15% |
| 2025-07-29 | 29.50 | 29.50 | 28.50 | 28.68 | 28.65 | qfq | 34,631,199 | 995,898,432 | -4.65% |
| 2025-07-28 | 30.80 | 31.02 | 29.50 | 30.08 | 30.05 | qfq | 48,617,778 | 1,472,094,090 | 0.43% |
| 2025-07-25 | 30.66 | 31.40 | 29.84 | 29.95 | 29.92 | qfq | 57,081,961 | 1,743,525,497 | 1.91% |
| 2025-07-24 | 29.01 | 29.74 | 28.80 | 29.39 | 29.36 | qfq | 38,370,385 | 1,119,175,982 | 0.31% |
| 2025-07-23 | 27.82 | 29.55 | 27.28 | 29.30 | 29.27 | qfq | 51,808,128 | 1,484,335,051 | 4.98% |
| 2025-07-22 | 28.38 | 29.00 | 27.80 | 27.91 | 27.88 | qfq | 43,079,388 | 1,219,158,856 | -2.82% |
| 2025-07-21 | 29.00 | 30.45 | 28.50 | 28.72 | 28.69 | qfq | 78,766,129 | 2,301,704,499 | 1.34% |
| 2025-07-18 | 25.84 | 28.34 | 25.55 | 28.34 | 28.31 | qfq | 51,587,250 | 1,416,030,415 | 10.02% |
| 2025-07-17 | 25.25 | 25.83 | 25.06 | 25.76 | 25.73 | qfq | 12,184,928 | 311,729,501 | 1.82% |
| 2025-07-16 | 25.50 | 25.74 | 25.18 | 25.30 | 25.27 | qfq | 11,584,040 | 295,396,856 | -0.28% |
| 2025-07-15 | 24.82 | 25.37 | 24.68 | 25.37 | 25.34 | qfq | 12,431,672 | 311,225,470 | 1.68% |
| 2025-07-14 | 25.27 | 25.27 | 24.91 | 24.95 | 24.93 | qfq | 5,565,003 | 139,080,795 | -0.83% |
| 2025-07-11 | 25.05 | 25.30 | 24.76 | 25.16 | 25.13 | qfq | 9,677,238 | 242,825,989 | 0.40% |
| 2025-07-10 | 24.87 | 25.29 | 24.70 | 25.06 | 25.03 | qfq | 7,612,800 | 190,209,818 | 0.76% |
| 2025-07-09 | 25.06 | 25.21 | 24.80 | 24.87 | 24.85 | qfq | 6,286,000 | 157,069,033 | -0.52% |
| 2025-07-08 | 24.53 | 25.08 | 24.49 | 25.00 | 24.98 | qfq | 6,147,763 | 153,211,382 | 1.58% |
| 2025-07-07 | 24.50 | 24.78 | 24.49 | 24.61 | 24.59 | qfq | 4,161,400 | 102,506,498 | -0.32% |
| 2025-07-04 | 25.00 | 25.20 | 24.69 | 24.69 | 24.67 | qfq | 6,840,000 | 170,209,041 | -1.52% |
| 2025-07-03 | 24.93 | 25.09 | 24.77 | 25.07 | 25.04 | qfq | 5,302,275 | 132,399,279 | 1.05% |
| 2025-07-02 | 25.30 | 25.36 | 24.70 | 24.81 | 24.79 | qfq | 6,960,500 | 173,387,364 | -2.21% |
| 2025-07-01 | 25.80 | 25.80 | 25.22 | 25.37 | 25.34 | qfq | 8,526,000 | 216,591,357 | -1.44% |
| 2025-06-30 | 25.25 | 25.78 | 25.25 | 25.74 | 25.71 | qfq | 10,160,353 | 259,796,923 | 1.46% |
| 2025-06-27 | 25.59 | 25.65 | 25.16 | 25.37 | 25.34 | qfq | 10,137,875 | 257,738,626 | 0.36% |
| 2025-06-26 | 25.00 | 25.88 | 24.89 | 25.28 | 25.25 | qfq | 15,876,868 | 403,062,837 | 0.96% |
| 2025-06-25 | 24.98 | 25.05 | 24.61 | 25.04 | 25.01 | qfq | 10,019,127 | 249,238,731 | 1.25% |
| 2025-06-24 | 24.23 | 24.80 | 24.23 | 24.73 | 24.71 | qfq | 9,603,237 | 236,353,710 | 2.53% |
| 2025-06-23 | 23.88 | 24.15 | 23.80 | 24.12 | 24.10 | qfq | 5,868,100 | 140,825,576 | 0.12% |
| 2025-06-20 | 24.04 | 24.40 | 23.83 | 24.09 | 24.07 | qfq | 5,433,400 | 130,983,322 | -0.21% |
| 2025-06-19 | 24.58 | 24.76 | 24.10 | 24.14 | 24.12 | qfq | 6,528,520 | 158,935,047 | -2.11% |
| 2025-06-18 | 24.48 | 24.80 | 24.25 | 24.66 | 24.64 | qfq | 7,419,350 | 182,116,687 | 1.36% |
| 2025-06-17 | 24.56 | 24.64 | 24.26 | 24.33 | 24.31 | qfq | 4,834,840 | 117,724,042 | -0.77% |
| 2025-06-16 | 24.13 | 24.59 | 24.06 | 24.52 | 24.50 | qfq | 6,177,543 | 151,128,973 | 0.70% |
| 2025-06-13 | 24.92 | 25.06 | 24.32 | 24.35 | 24.33 | qfq | 10,607,747 | 260,829,422 | -3.18% |
| 2025-06-12 | 25.30 | 25.65 | 25.15 | 25.15 | 25.12 | qfq | 8,431,000 | 213,885,613 | -1.37% |
| 2025-06-11 | 25.66 | 25.89 | 25.29 | 25.50 | 25.47 | qfq | 13,499,874 | 344,852,481 | -1.51% |
| 2025-06-10 | 25.69 | 26.54 | 24.61 | 25.89 | 25.86 | qfq | 19,728,501 | 503,358,668 | 1.61% |
| 2025-06-09 | 25.45 | 25.67 | 25.32 | 25.48 | 25.45 | qfq | 10,886,922 | 277,409,669 | 0.20% |
| 2025-06-06 | 25.26 | 25.79 | 24.91 | 25.43 | 25.40 | qfq | 16,509,283 | 420,125,118 | 0.87% |
| 2025-06-05 | 24.70 | 25.30 | 24.62 | 25.21 | 25.18 | qfq | 10,445,627 | 261,634,130 | 2.02% |
| 2025-06-04 | 24.69 | 24.90 | 24.52 | 24.71 | 24.69 | qfq | 5,816,067 | 143,915,899 | 0.37% |
| 2025-06-03 | 24.50 | 24.98 | 24.41 | 24.62 | 24.60 | qfq | 5,434,712 | 134,334,957 | -0.16% |
| 2025-05-30 | 25.32 | 25.33 | 24.61 | 24.66 | 24.64 | qfq | 7,743,263 | 192,009,427 | -2.72% |
| 2025-05-29 | 24.88 | 25.45 | 24.86 | 25.35 | 25.32 | qfq | 8,816,997 | 222,196,747 | 1.89% |
| 2025-05-28 | 24.61 | 25.20 | 24.36 | 24.88 | 24.86 | qfq | 11,147,184 | 276,817,589 | 1.10% |
| 2025-05-27 | 24.97 | 24.97 | 24.51 | 24.61 | 24.57 | qfq | 5,866,380 | 144,463,756 | -1.44% |
| 2025-05-26 | 24.70 | 25.10 | 24.62 | 24.97 | 24.92 | qfq | 6,893,493 | 171,515,316 | 1.01% |
| 2025-05-23 | 25.31 | 25.44 | 24.60 | 24.72 | 24.68 | qfq | 10,075,697 | 251,671,552 | -2.56% |
| 2025-05-22 | 25.63 | 25.96 | 25.32 | 25.37 | 25.32 | qfq | 8,612,840 | 220,145,921 | -1.67% |
| 2025-05-21 | 26.41 | 26.48 | 25.78 | 25.80 | 25.75 | qfq | 9,786,380 | 254,087,832 | -2.24% |
| 2025-05-20 | 26.10 | 26.74 | 25.71 | 26.39 | 26.34 | qfq | 12,372,000 | 325,161,329 | 0.92% |
| 2025-05-19 | 26.08 | 26.44 | 25.25 | 26.15 | 26.10 | qfq | 12,024,720 | 310,872,120 | 0.77% |
| 2025-05-16 | 25.80 | 26.10 | 25.71 | 25.95 | 25.90 | qfq | 8,405,560 | 218,186,987 | 0.19% |
| 2025-05-15 | 26.74 | 26.74 | 25.85 | 25.90 | 25.85 | qfq | 11,777,525 | 307,511,954 | -3.29% |
| 2025-05-14 | 26.65 | 27.33 | 26.52 | 26.78 | 26.73 | qfq | 14,960,028 | 401,988,627 | 0.49% |
| 2025-05-13 | 27.08 | 27.19 | 26.54 | 26.65 | 26.60 | qfq | 12,694,591 | 340,784,097 | -0.71% |
| 2025-05-12 | 26.99 | 27.10 | 26.59 | 26.84 | 26.79 | qfq | 13,639,668 | 365,101,794 | 0.30% |
| 2025-05-09 | 27.50 | 27.53 | 26.61 | 26.76 | 26.71 | qfq | 14,846,193 | 398,662,677 | -2.58% |
| 2025-05-08 | 26.63 | 27.90 | 26.63 | 27.47 | 27.42 | qfq | 24,479,423 | 669,127,672 | 1.89% |
| 2025-05-07 | 27.70 | 27.70 | 26.52 | 26.96 | 26.91 | qfq | 23,212,260 | 626,838,337 | -0.22% |
| 2025-05-06 | 26.30 | 27.47 | 26.00 | 27.02 | 26.97 | qfq | 28,170,005 | 751,541,474 | 6.09% |
| 2025-04-30 | 24.60 | 25.68 | 24.48 | 25.47 | 25.42 | qfq | 16,337,802 | 413,363,831 | 4.60% |
| 2025-04-29 | 23.90 | 24.55 | 23.67 | 24.35 | 24.31 | qfq | 11,673,178 | 284,293,114 | 1.67% |
| 2025-04-28 | 24.27 | 24.56 | 23.92 | 23.95 | 23.91 | qfq | 10,615,068 | 256,250,071 | -1.20% |
| 2025-04-25 | 23.53 | 24.65 | 23.50 | 24.24 | 24.20 | qfq | 21,721,327 | 522,367,068 | -2.69% |
| 2025-04-24 | 25.90 | 25.99 | 24.87 | 24.91 | 24.86 | qfq | 13,995,800 | 353,176,140 | -3.82% |
| 2025-04-23 | 25.49 | 26.12 | 25.49 | 25.90 | 25.85 | qfq | 15,277,896 | 395,094,982 | 2.49% |
| 2025-04-22 | 25.78 | 25.80 | 25.25 | 25.27 | 25.22 | qfq | 9,409,536 | 239,126,217 | -1.86% |
| 2025-04-21 | 24.90 | 25.75 | 24.70 | 25.75 | 25.70 | qfq | 11,976,816 | 303,900,306 | 3.33% |
| 2025-04-18 | 25.08 | 25.33 | 24.75 | 24.92 | 24.87 | qfq | 9,375,167 | 234,158,658 | 0.00% |
| 2025-04-17 | 24.50 | 25.55 | 24.42 | 24.92 | 24.87 | qfq | 13,003,067 | 327,354,493 | 0.97% |
| 2025-04-16 | 25.48 | 25.53 | 24.35 | 24.68 | 24.64 | qfq | 12,811,933 | 318,391,768 | -3.44% |
| 2025-04-15 | 25.77 | 26.01 | 25.21 | 25.56 | 25.51 | qfq | 11,261,493 | 287,931,963 | -1.39% |
| 2025-04-14 | 26.04 | 26.39 | 25.80 | 25.92 | 25.87 | qfq | 14,212,250 | 370,701,626 | 1.17% |
| 2025-04-11 | 25.03 | 26.00 | 24.97 | 25.62 | 25.57 | qfq | 16,675,380 | 426,371,744 | 1.26% |
| 2025-04-10 | 25.20 | 25.94 | 25.20 | 25.30 | 25.25 | qfq | 20,083,165 | 512,817,537 | 2.18% |
| 2025-04-09 | 23.30 | 25.04 | 21.77 | 24.76 | 24.72 | qfq | 24,140,160 | 575,744,654 | 3.69% |
| 2025-04-08 | 24.00 | 24.77 | 22.91 | 23.88 | 23.84 | qfq | 25,243,356 | 599,127,876 | -4.33% |
| 2025-04-07 | 25.10 | 26.45 | 24.96 | 24.96 | 24.91 | qfq | 10,248,200 | 257,585,616 | -9.99% |
| 2025-04-03 | 27.85 | 28.43 | 27.50 | 27.73 | 27.68 | qfq | 11,850,700 | 330,609,232 | -1.98% |
| 2025-04-02 | 28.10 | 28.44 | 28.07 | 28.29 | 28.24 | qfq | 9,694,220 | 273,929,047 | 0.07% |
| 2025-04-01 | 28.92 | 29.08 | 28.11 | 28.27 | 28.22 | qfq | 15,849,206 | 451,766,557 | -1.84% |
| 2025-03-31 | 27.91 | 29.00 | 27.02 | 28.80 | 28.75 | qfq | 26,391,062 | 734,624,703 | 2.09% |
| 2025-03-28 | 28.65 | 29.09 | 28.18 | 28.21 | 28.16 | qfq | 16,384,817 | 467,511,371 | -2.22% |
| 2025-03-27 | 29.38 | 29.80 | 28.67 | 28.85 | 28.80 | qfq | 24,051,390 | 704,492,145 | -0.48% |
| 2025-03-26 | 28.67 | 29.26 | 28.52 | 28.99 | 28.94 | qfq | 16,234,408 | 469,679,851 | 1.08% |
| 2025-03-25 | 29.37 | 29.42 | 28.48 | 28.68 | 28.63 | qfq | 19,050,020 | 549,765,494 | -2.85% |
| 2025-03-24 | 30.02 | 30.41 | 28.88 | 29.52 | 29.47 | qfq | 26,937,640 | 793,952,245 | -1.93% |
| 2025-03-21 | 32.00 | 32.00 | 30.00 | 30.10 | 30.05 | qfq | 47,559,927 | 1,463,614,982 | -9.45% |
| 2025-03-20 | 35.40 | 35.45 | 32.18 | 33.24 | 33.18 | qfq | 41,427,872 | 1,430,305,242 | -6.10% |
| 2025-03-19 | 34.45 | 35.40 | 34.11 | 35.40 | 35.34 | qfq | 40,250,601 | 1,409,905,465 | 1.87% |
| 2025-03-18 | 35.10 | 35.39 | 34.37 | 34.75 | 34.69 | qfq | 33,331,365 | 1,160,579,364 | -0.80% |
| 2025-03-17 | 34.01 | 35.40 | 33.30 | 35.03 | 34.97 | qfq | 42,155,758 | 1,463,452,828 | 3.03% |
| 2025-03-14 | 33.11 | 34.11 | 31.88 | 34.00 | 33.94 | qfq | 39,023,208 | 1,294,001,036 | 0.15% |
| 2025-03-13 | 34.47 | 35.60 | 33.90 | 33.95 | 33.89 | qfq | 41,026,127 | 1,421,402,293 | -2.78% |
| 2025-03-12 | 34.44 | 36.35 | 34.21 | 34.92 | 34.86 | qfq | 67,454,821 | 2,380,549,231 | 2.19% |
| 2025-03-11 | 33.57 | 34.30 | 33.01 | 34.17 | 34.11 | qfq | 42,061,557 | 1,417,474,976 | -0.78% |
| 2025-03-10 | 33.33 | 34.97 | 33.33 | 34.44 | 34.38 | qfq | 47,470,031 | 1,612,047,102 | 2.32% |
| 2025-03-07 | 35.95 | 36.14 | 33.65 | 33.66 | 33.60 | qfq | 86,267,751 | 2,999,190,670 | -9.98% |
| 2025-03-06 | 36.05 | 39.35 | 35.62 | 37.39 | 37.32 | qfq | 102,608,488 | 3,830,150,273 | 4.30% |
| 2025-03-05 | 34.68 | 37.60 | 34.68 | 35.85 | 35.79 | qfq | 101,755,904 | 3,659,384,977 | -4.96% |
| 2025-03-04 | 39.50 | 39.97 | 37.72 | 37.72 | 37.65 | qfq | 73,574,862 | 2,851,292,998 | -10.00% |
| 2025-03-03 | 40.00 | 41.91 | 34.31 | 41.91 | 41.83 | qfq | 139,274,484 | 5,427,942,763 | 10.00% |
| 2025-02-28 | 37.88 | 38.10 | 33.96 | 38.10 | 38.03 | qfq | 122,652,194 | 4,558,902,423 | 9.99% |
| 2025-02-27 | 33.31 | 34.64 | 31.80 | 34.64 | 34.58 | qfq | 105,363,601 | 3,551,489,750 | 10.00% |
| 2025-02-26 | 29.59 | 31.49 | 29.24 | 31.49 | 31.43 | qfq | 52,134,079 | 1,578,566,241 | 9.99% |
| 2025-02-25 | 28.00 | 29.31 | 27.80 | 28.63 | 28.58 | qfq | 32,405,910 | 925,765,449 | -3.15% |
| 2025-02-24 | 29.10 | 30.53 | 28.77 | 29.56 | 29.51 | qfq | 48,810,690 | 1,445,894,840 | 2.18% |
| 2025-02-21 | 28.60 | 29.32 | 28.00 | 28.93 | 28.88 | qfq | 38,893,298 | 1,119,477,507 | 2.99% |
| 2025-02-20 | 27.95 | 28.69 | 27.73 | 28.09 | 28.04 | qfq | 25,941,077 | 731,481,645 | -0.32% |
| 2025-02-19 | 27.15 | 28.32 | 27.01 | 28.18 | 28.13 | qfq | 26,363,000 | 730,169,256 | 4.06% |
| 2025-02-18 | 27.95 | 28.50 | 27.00 | 27.08 | 27.03 | qfq | 29,827,370 | 829,410,509 | -4.04% |
| 2025-02-17 | 29.49 | 29.73 | 27.94 | 28.22 | 28.17 | qfq | 41,264,828 | 1,183,055,022 | -0.98% |
| 2025-02-14 | 28.05 | 28.98 | 27.51 | 28.50 | 28.45 | qfq | 42,501,394 | 1,205,619,123 | 1.60% |
| 2025-02-13 | 28.22 | 28.99 | 27.18 | 28.05 | 28.00 | qfq | 47,465,588 | 1,329,265,523 | 0.07% |
| 2025-02-12 | 27.58 | 28.39 | 27.33 | 28.03 | 27.98 | qfq | 46,061,911 | 1,292,983,932 | 0.97% |
| 2025-02-11 | 28.00 | 29.51 | 27.64 | 27.76 | 27.71 | qfq | 65,068,024 | 1,851,936,758 | -4.21% |
| 2025-02-10 | 29.00 | 30.98 | 28.53 | 28.98 | 28.93 | qfq | 89,037,146 | 2,645,972,825 | 2.91% |
| 2025-02-07 | 25.19 | 28.16 | 25.19 | 28.16 | 28.11 | qfq | 65,788,230 | 1,787,594,707 | 10.00% |
| 2025-02-06 | 24.48 | 26.63 | 23.92 | 25.60 | 25.55 | qfq | 46,969,769 | 1,196,557,204 | 5.74% |
| 2025-02-05 | 22.99 | 24.21 | 22.90 | 24.21 | 24.17 | qfq | 23,192,836 | 548,414,512 | 10.00% |
| 2025-01-27 | 23.10 | 23.18 | 22.00 | 22.01 | 21.97 | qfq | 12,294,300 | 274,742,756 | -3.55% |
| 2025-01-24 | 22.06 | 22.85 | 21.95 | 22.82 | 22.78 | qfq | 14,943,917 | 336,943,361 | 3.54% |
| 2025-01-23 | 22.56 | 23.11 | 22.00 | 22.04 | 22.00 | qfq | 15,295,920 | 345,939,310 | -1.25% |
| 2025-01-22 | 22.11 | 22.48 | 21.52 | 22.32 | 22.28 | qfq | 13,743,376 | 301,786,550 | 0.95% |
| 2025-01-21 | 22.55 | 22.65 | 22.00 | 22.11 | 22.07 | qfq | 9,560,000 | 212,057,930 | -1.43% |
| 2025-01-20 | 21.81 | 22.68 | 21.81 | 22.43 | 22.39 | qfq | 16,553,677 | 369,579,830 | -3.98% |
| 2025-01-17 | 23.53 | 23.65 | 23.15 | 23.36 | 23.32 | qfq | 6,930,246 | 162,089,707 | -0.81% |
| 2025-01-16 | 23.55 | 23.96 | 23.20 | 23.55 | 23.51 | qfq | 8,992,220 | 211,901,226 | 0.68% |
| 2025-01-15 | 23.88 | 24.05 | 23.30 | 23.39 | 23.35 | qfq | 9,638,011 | 226,946,134 | -2.34% |
| 2025-01-14 | 22.87 | 23.98 | 22.69 | 23.95 | 23.91 | qfq | 13,143,460 | 308,823,631 | 5.55% |
| 2025-01-13 | 22.45 | 22.88 | 22.00 | 22.69 | 22.65 | qfq | 8,656,900 | 194,821,108 | -0.87% |
| 2025-01-10 | 22.06 | 24.32 | 21.94 | 22.89 | 22.85 | qfq | 18,291,363 | 424,855,840 | 2.69% |
| 2025-01-09 | 22.09 | 22.57 | 21.95 | 22.29 | 22.25 | qfq | 9,151,300 | 204,733,949 | 0.09% |
| 2025-01-08 | 22.70 | 22.75 | 21.51 | 22.27 | 22.23 | qfq | 14,472,520 | 320,140,852 | -3.01% |
| 2025-01-07 | 22.39 | 22.96 | 22.13 | 22.96 | 22.92 | qfq | 11,611,356 | 262,336,359 | 2.59% |
| 2025-01-06 | 23.80 | 23.80 | 22.19 | 22.38 | 22.34 | qfq | 15,468,079 | 352,750,353 | -6.44% |
| 2025-01-03 | 26.35 | 26.35 | 23.88 | 23.92 | 23.88 | qfq | 20,784,570 | 516,462,609 | -9.84% |
| 2025-01-02 | 27.30 | 27.31 | 25.52 | 26.53 | 26.48 | qfq | 22,464,072 | 589,268,452 | -2.39% |
| 2024-12-31 | 26.59 | 27.80 | 26.41 | 27.18 | 27.13 | qfq | 31,470,559 | 856,538,810 | 0.48% |
| 2024-12-30 | 26.40 | 27.93 | 26.22 | 27.05 | 27.00 | qfq | 33,493,716 | 901,203,537 | 6.20% |
| 2024-12-27 | 25.54 | 26.00 | 25.25 | 25.47 | 25.42 | qfq | 13,366,454 | 343,340,706 | 1.23% |
| 2024-12-26 | 24.49 | 25.35 | 24.40 | 25.16 | 25.11 | qfq | 10,311,303 | 258,328,253 | 2.74% |
| 2024-12-25 | 24.94 | 24.94 | 24.04 | 24.49 | 24.45 | qfq | 9,025,547 | 220,456,435 | -1.76% |
| 2024-12-24 | 25.10 | 25.58 | 24.66 | 24.93 | 24.88 | qfq | 9,927,375 | 247,980,152 | -0.52% |
| 2024-12-23 | 25.97 | 26.24 | 24.96 | 25.06 | 25.01 | qfq | 11,590,600 | 296,588,427 | -3.47% |
| 2024-12-20 | 25.60 | 26.20 | 25.30 | 25.96 | 25.91 | qfq | 17,147,399 | 445,047,467 | 1.33% |
| 2024-12-19 | 24.05 | 25.65 | 24.02 | 25.62 | 25.57 | qfq | 16,400,153 | 412,233,471 | 4.57% |
| 2024-12-18 | 24.23 | 24.94 | 23.77 | 24.50 | 24.46 | qfq | 8,900,658 | 216,974,370 | 1.87% |
| 2024-12-17 | 24.70 | 24.93 | 23.96 | 24.05 | 24.01 | qfq | 9,899,120 | 240,711,196 | -3.18% |
| 2024-12-16 | 25.50 | 26.00 | 24.69 | 24.84 | 24.80 | qfq | 12,617,242 | 319,771,784 | -2.40% |
| 2024-12-13 | 25.76 | 26.05 | 25.38 | 25.45 | 25.40 | qfq | 14,265,797 | 366,837,082 | -1.66% |
| 2024-12-12 | 26.00 | 26.20 | 25.40 | 25.88 | 25.83 | qfq | 12,286,988 | 316,894,483 | -0.27% |
| 2024-12-11 | 25.50 | 26.08 | 25.36 | 25.95 | 25.90 | qfq | 12,341,020 | 317,963,178 | 1.84% |
| 2024-12-10 | 26.18 | 26.30 | 25.44 | 25.48 | 25.43 | qfq | 12,521,617 | 322,655,746 | 0.43% |
| 2024-12-09 | 25.45 | 25.80 | 25.12 | 25.37 | 25.32 | qfq | 12,020,583 | 305,082,951 | -0.43% |
| 2024-12-06 | 25.31 | 25.54 | 24.90 | 25.48 | 25.43 | qfq | 14,079,995 | 355,674,714 | 1.59% |
| 2024-12-05 | 24.82 | 25.20 | 24.80 | 25.08 | 25.03 | qfq | 6,248,240 | 156,614,404 | 0.80% |
| 2024-12-04 | 25.33 | 25.46 | 24.79 | 24.88 | 24.83 | qfq | 7,890,448 | 198,427,058 | -1.78% |
| 2024-12-03 | 25.76 | 25.78 | 25.10 | 25.33 | 25.28 | qfq | 9,436,140 | 239,460,234 | -1.52% |
| 2024-12-02 | 25.32 | 25.79 | 25.25 | 25.72 | 25.67 | qfq | 10,235,200 | 262,148,189 | 1.58% |
| 2024-11-29 | 24.83 | 25.56 | 24.54 | 25.32 | 25.27 | qfq | 9,924,874 | 249,342,167 | 1.65% |
| 2024-11-28 | 25.20 | 25.50 | 24.90 | 24.91 | 24.86 | qfq | 8,388,620 | 211,135,546 | -0.80% |
| 2024-11-27 | 24.50 | 25.15 | 23.80 | 25.11 | 25.06 | qfq | 8,866,980 | 216,965,021 | 2.49% |
| 2024-11-26 | 24.89 | 25.30 | 24.46 | 24.50 | 24.46 | qfq | 8,139,600 | 202,217,951 | -0.20% |
| 2024-11-25 | 25.10 | 25.28 | 23.88 | 24.55 | 24.51 | qfq | 12,101,943 | 295,979,077 | -2.15% |
| 2024-11-22 | 26.27 | 26.53 | 25.04 | 25.09 | 25.04 | qfq | 11,418,699 | 294,751,544 | -4.49% |
| 2024-11-21 | 26.30 | 26.70 | 25.80 | 26.27 | 26.22 | qfq | 10,681,894 | 280,508,261 | -0.94% |
| 2024-11-20 | 26.20 | 26.98 | 26.08 | 26.52 | 26.47 | qfq | 11,281,834 | 298,929,847 | 2.00% |
| 2024-11-19 | 25.25 | 26.00 | 25.03 | 26.00 | 25.95 | qfq | 10,440,808 | 266,090,720 | 2.81% |
| 2024-11-18 | 26.99 | 27.22 | 25.04 | 25.29 | 25.24 | qfq | 15,610,970 | 402,001,417 | -6.33% |
| 2024-11-15 | 28.12 | 28.60 | 26.85 | 27.00 | 26.95 | qfq | 15,925,860 | 441,377,119 | -3.98% |
| 2024-11-14 | 29.35 | 29.43 | 28.00 | 28.12 | 28.07 | qfq | 16,798,126 | 482,685,289 | -5.51% |
| 2024-11-13 | 29.49 | 30.20 | 29.29 | 29.76 | 29.71 | qfq | 16,633,560 | 493,913,217 | 1.43% |
| 2024-11-12 | 30.40 | 30.98 | 28.88 | 29.34 | 29.29 | qfq | 29,851,077 | 897,969,562 | -3.49% |
| 2024-11-11 | 29.78 | 30.65 | 29.38 | 30.40 | 30.34 | qfq | 30,679,728 | 922,196,430 | 3.68% |
| 2024-11-08 | 30.08 | 30.75 | 29.16 | 29.32 | 29.27 | qfq | 31,301,740 | 936,940,137 | -1.84% |
| 2024-11-07 | 29.48 | 29.95 | 28.95 | 29.87 | 29.82 | qfq | 28,930,664 | 855,181,327 | 1.36% |
| 2024-11-06 | 28.60 | 30.50 | 28.11 | 29.47 | 29.42 | qfq | 40,826,058 | 1,190,658,875 | 3.84% |
| 2024-11-05 | 26.70 | 29.06 | 26.45 | 28.38 | 28.33 | qfq | 28,809,842 | 807,501,866 | 6.17% |
| 2024-11-04 | 26.10 | 27.22 | 26.00 | 26.73 | 26.68 | qfq | 10,258,020 | 273,235,780 | 2.34% |
| 2024-11-01 | 28.00 | 28.01 | 26.00 | 26.12 | 26.07 | qfq | 21,100,800 | 570,713,641 | -7.67% |
| 2024-10-31 | 29.23 | 29.24 | 27.90 | 28.29 | 28.24 | qfq | 28,237,876 | 802,051,540 | -1.60% |
| 2024-10-30 | 27.20 | 28.87 | 26.70 | 28.75 | 28.70 | qfq | 33,151,840 | 928,954,281 | 3.75% |
| 2024-10-29 | 27.28 | 28.48 | 26.91 | 27.71 | 27.66 | qfq | 23,192,613 | 645,750,247 | 1.69% |
| 2024-10-28 | 27.24 | 27.36 | 26.62 | 27.25 | 27.20 | qfq | 12,417,380 | 336,663,736 | -0.04% |
| 2024-10-25 | 27.05 | 27.51 | 26.90 | 27.26 | 27.21 | qfq | 12,574,454 | 342,533,668 | 0.78% |
| 2024-10-24 | 26.81 | 27.59 | 26.56 | 27.05 | 27.00 | qfq | 12,571,634 | 339,144,885 | 0.07% |
| 2024-10-23 | 27.75 | 28.15 | 26.96 | 27.03 | 26.98 | qfq | 19,668,548 | 542,313,065 | -3.15% |
| 2024-10-22 | 29.10 | 29.14 | 27.61 | 27.91 | 27.86 | qfq | 22,670,066 | 636,860,177 | -3.19% |
| 2024-10-21 | 27.95 | 29.42 | 27.93 | 28.83 | 28.78 | qfq | 31,274,049 | 896,210,878 | 3.52% |
| 2024-10-18 | 27.21 | 28.44 | 26.65 | 27.85 | 27.80 | qfq | 31,970,442 | 880,133,710 | 2.16% |
| 2024-10-17 | 27.22 | 27.73 | 26.81 | 27.26 | 27.21 | qfq | 22,758,203 | 622,464,275 | 2.75% |
| 2024-10-16 | 26.00 | 27.13 | 25.88 | 26.53 | 26.48 | qfq | 17,748,847 | 472,457,162 | -1.89% |
| 2024-10-15 | 26.44 | 28.97 | 25.88 | 27.04 | 26.99 | qfq | 31,382,695 | 865,320,468 | 2.27% |
| 2024-10-14 | 25.08 | 26.45 | 24.58 | 26.44 | 26.39 | qfq | 22,711,029 | 579,407,007 | 2.12% |
| 2024-10-11 | 28.60 | 28.60 | 25.89 | 25.89 | 25.84 | qfq | 28,904,188 | 773,734,997 | -10.01% |
| 2024-10-10 | 26.90 | 29.16 | 26.33 | 28.77 | 28.72 | qfq | 40,390,647 | 1,132,561,612 | 8.16% |
| 2024-10-09 | 28.40 | 29.16 | 26.26 | 26.60 | 26.55 | qfq | 34,300,302 | 953,819,316 | -6.86% |
| 2024-10-08 | 28.56 | 28.56 | 26.84 | 28.56 | 28.51 | qfq | 36,628,338 | 1,034,608,763 | 10.02% |
| 2024-09-30 | 25.20 | 25.96 | 24.21 | 25.96 | 25.91 | qfq | 33,250,733 | 840,717,176 | 10.00% |
| 2024-09-27 | 22.83 | 23.60 | 22.51 | 23.60 | 23.56 | qfq | 15,646,732 | 359,852,421 | 5.17% |
| 2024-09-26 | 21.69 | 22.47 | 21.68 | 22.44 | 22.40 | qfq | 20,380,984 | 452,168,227 | 2.51% |
| 2024-09-25 | 21.95 | 22.60 | 21.81 | 21.89 | 21.85 | qfq | 23,904,401 | 530,582,608 | -0.05% |
| 2024-09-24 | 21.83 | 22.14 | 21.06 | 21.90 | 21.86 | qfq | 31,799,451 | 687,833,957 | -0.05% |
| 2024-09-23 | 19.96 | 21.91 | 19.82 | 21.91 | 21.87 | qfq | 16,933,774 | 355,802,291 | 9.99% |
| 2024-09-20 | 19.59 | 20.19 | 19.53 | 19.92 | 19.88 | qfq | 11,186,583 | 222,724,874 | 2.42% |
| 2024-09-19 | 19.40 | 19.63 | 19.05 | 19.45 | 19.41 | qfq | 6,740,279 | 130,780,895 | 1.78% |
| 2024-09-18 | 19.35 | 19.44 | 18.85 | 19.11 | 19.08 | qfq | 5,164,071 | 98,639,277 | -1.04% |
| 2024-09-13 | 19.55 | 19.84 | 19.31 | 19.31 | 19.28 | qfq | 6,793,720 | 132,741,559 | -1.73% |
| 2024-09-12 | 20.09 | 20.22 | 19.55 | 19.65 | 19.61 | qfq | 8,419,154 | 167,184,636 | -1.85% |
| 2024-09-11 | 20.51 | 20.63 | 19.84 | 20.02 | 19.98 | qfq | 9,532,220 | 192,116,626 | -3.38% |
| 2024-09-10 | 20.29 | 20.94 | 19.83 | 20.72 | 20.66 | qfq | 10,079,775 | 205,490,592 | 2.12% |
| 2024-09-09 | 20.00 | 20.37 | 19.92 | 20.29 | 20.23 | qfq | 7,103,601 | 143,352,217 | 0.15% |
| 2024-09-06 | 20.93 | 21.10 | 20.25 | 20.26 | 20.20 | qfq | 9,476,400 | 194,547,541 | -3.57% |
| 2024-09-05 | 21.22 | 21.38 | 20.77 | 21.01 | 20.95 | qfq | 15,511,500 | 326,414,662 | -0.99% |
| 2024-09-04 | 20.39 | 21.79 | 20.06 | 21.22 | 21.16 | qfq | 19,213,601 | 401,773,193 | 2.46% |
| 2024-09-03 | 19.95 | 21.12 | 19.88 | 20.71 | 20.65 | qfq | 13,083,111 | 268,480,979 | 3.81% |
| 2024-09-02 | 21.05 | 21.07 | 19.91 | 19.95 | 19.89 | qfq | 11,227,235 | 228,458,757 | -5.14% |
| 2024-08-30 | 20.20 | 21.23 | 20.20 | 21.03 | 20.97 | qfq | 10,372,051 | 217,684,646 | 3.60% |
| 2024-08-29 | 19.90 | 20.54 | 19.70 | 20.30 | 20.24 | qfq | 7,030,380 | 141,841,097 | 1.45% |
| 2024-08-28 | 19.94 | 20.13 | 19.60 | 20.01 | 19.95 | qfq | 5,983,478 | 118,943,908 | -0.60% |
| 2024-08-27 | 20.34 | 20.58 | 19.89 | 20.13 | 20.07 | qfq | 4,967,340 | 100,392,375 | -1.71% |
| 2024-08-26 | 20.96 | 21.13 | 20.41 | 20.48 | 20.42 | qfq | 7,143,421 | 147,333,806 | -2.24% |
| 2024-08-23 | 20.46 | 21.16 | 20.38 | 20.95 | 20.89 | qfq | 8,335,080 | 173,932,128 | 2.39% |
| 2024-08-22 | 20.77 | 20.98 | 20.39 | 20.46 | 20.40 | qfq | 4,962,300 | 101,978,794 | -1.49% |
| 2024-08-21 | 20.83 | 20.96 | 20.64 | 20.77 | 20.71 | qfq | 3,823,140 | 79,601,947 | 0.00% |
| 2024-08-20 | 21.20 | 21.30 | 20.73 | 20.77 | 20.71 | qfq | 4,941,700 | 103,373,356 | -2.21% |
| 2024-08-19 | 21.46 | 21.60 | 21.16 | 21.24 | 21.18 | qfq | 5,605,500 | 119,605,361 | -0.75% |
| 2024-08-16 | 21.15 | 21.59 | 21.15 | 21.40 | 21.34 | qfq | 7,408,460 | 158,808,251 | 1.52% |
| 2024-08-15 | 20.78 | 21.38 | 20.57 | 21.08 | 21.02 | qfq | 6,333,840 | 133,368,715 | 1.44% |
| 2024-08-14 | 20.82 | 21.15 | 20.70 | 20.78 | 20.72 | qfq | 4,846,237 | 101,242,392 | 0.19% |
| 2024-08-13 | 20.53 | 20.80 | 20.47 | 20.74 | 20.68 | qfq | 3,290,900 | 67,952,619 | 0.53% |
| 2024-08-12 | 20.82 | 20.93 | 20.49 | 20.63 | 20.57 | qfq | 4,614,275 | 95,262,660 | -1.53% |
| 2024-08-09 | 21.17 | 21.42 | 20.92 | 20.95 | 20.89 | qfq | 4,813,160 | 101,493,810 | -0.19% |
| 2024-08-08 | 21.56 | 21.56 | 20.78 | 20.99 | 20.93 | qfq | 7,514,500 | 158,182,295 | -2.73% |
| 2024-08-07 | 21.57 | 21.98 | 21.30 | 21.58 | 21.52 | qfq | 7,669,895 | 166,505,642 | 0.94% |
| 2024-08-06 | 21.48 | 21.80 | 21.17 | 21.38 | 21.32 | qfq | 9,604,100 | 206,128,884 | 2.20% |
| 2024-08-05 | 22.30 | 22.31 | 20.82 | 20.92 | 20.86 | qfq | 12,822,200 | 276,012,402 | -6.77% |
| 2024-08-02 | 23.02 | 23.22 | 22.41 | 22.44 | 22.38 | qfq | 7,262,836 | 165,575,706 | -3.81% |
| 2024-08-01 | 23.74 | 23.88 | 23.26 | 23.33 | 23.27 | qfq | 7,811,760 | 183,781,902 | -1.35% |
| 2024-07-31 | 22.47 | 23.66 | 22.47 | 23.65 | 23.58 | qfq | 10,245,521 | 238,813,162 | 4.51% |
| 2024-07-30 | 22.28 | 22.94 | 21.97 | 22.63 | 22.57 | qfq | 7,544,476 | 169,720,607 | 1.03% |
| 2024-07-29 | 22.39 | 22.58 | 22.25 | 22.40 | 22.34 | qfq | 4,962,420 | 111,055,306 | -0.40% |
| 2024-07-26 | 22.15 | 22.68 | 22.15 | 22.49 | 22.43 | qfq | 5,501,400 | 123,572,236 | 0.85% |
| 2024-07-25 | 22.40 | 22.78 | 21.90 | 22.30 | 22.24 | qfq | 6,651,895 | 148,204,247 | -1.41% |
| 2024-07-24 | 22.65 | 23.33 | 22.53 | 22.62 | 22.56 | qfq | 7,242,655 | 165,901,719 | -1.18% |
| 2024-07-23 | 24.13 | 24.13 | 22.88 | 22.89 | 22.83 | qfq | 7,826,774 | 182,677,228 | -3.70% |
| 2024-07-22 | 24.18 | 24.68 | 23.73 | 23.77 | 23.70 | qfq | 7,904,500 | 190,537,371 | -0.75% |
| 2024-07-19 | 23.53 | 24.61 | 23.50 | 23.95 | 23.88 | qfq | 7,565,220 | 182,530,045 | 0.67% |
| 2024-07-18 | 23.80 | 24.05 | 22.97 | 23.79 | 23.72 | qfq | 8,516,300 | 199,994,235 | -1.20% |
| 2024-07-17 | 24.61 | 25.18 | 24.07 | 24.08 | 24.01 | qfq | 9,279,540 | 227,598,678 | -2.98% |
| 2024-07-16 | 23.88 | 24.99 | 23.56 | 24.82 | 24.75 | qfq | 11,764,840 | 287,705,975 | 3.46% |
| 2024-07-15 | 24.48 | 24.76 | 23.91 | 23.99 | 23.92 | qfq | 6,101,755 | 147,571,167 | -2.00% |
| 2024-07-12 | 24.66 | 24.80 | 24.33 | 24.48 | 24.41 | qfq | 6,490,560 | 159,074,402 | -1.45% |
| 2024-07-11 | 25.24 | 25.33 | 24.63 | 24.84 | 24.77 | qfq | 11,068,835 | 275,592,753 | 0.57% |
| 2024-07-10 | 24.44 | 25.25 | 24.17 | 24.70 | 24.63 | qfq | 15,655,495 | 389,161,967 | 4.93% |
| 2024-07-09 | 22.61 | 23.58 | 22.37 | 23.54 | 23.47 | qfq | 7,978,729 | 183,848,979 | 4.11% |
| 2024-07-08 | 23.30 | 23.30 | 22.53 | 22.61 | 22.55 | qfq | 4,578,340 | 104,298,917 | -2.84% |
| 2024-07-05 | 23.01 | 23.50 | 22.75 | 23.27 | 23.21 | qfq | 5,624,940 | 130,018,606 | 1.13% |
| 2024-07-04 | 23.41 | 23.75 | 22.98 | 23.01 | 22.95 | qfq | 4,630,000 | 107,754,067 | -2.38% |
| 2024-07-03 | 24.28 | 24.40 | 23.45 | 23.57 | 23.50 | qfq | 5,585,740 | 132,211,712 | -2.76% |
| 2024-07-02 | 24.50 | 24.87 | 24.14 | 24.24 | 24.17 | qfq | 5,781,420 | 141,618,948 | -1.06% |
| 2024-07-01 | 24.32 | 24.64 | 23.87 | 24.50 | 24.43 | qfq | 6,547,520 | 158,764,062 | 0.20% |
| 2024-06-28 | 24.00 | 24.87 | 23.90 | 24.45 | 24.38 | qfq | 7,892,618 | 193,887,839 | 2.26% |
| 2024-06-27 | 24.24 | 24.73 | 23.91 | 23.91 | 23.84 | qfq | 7,466,300 | 180,682,791 | -2.45% |
| 2024-06-26 | 22.89 | 24.65 | 22.87 | 24.51 | 24.44 | qfq | 10,321,795 | 245,859,477 | 7.08% |
| 2024-06-25 | 23.51 | 23.67 | 22.70 | 22.89 | 22.83 | qfq | 6,952,280 | 160,864,014 | -2.51% |
| 2024-06-24 | 24.50 | 24.75 | 23.42 | 23.48 | 23.41 | qfq | 8,283,400 | 199,055,027 | -5.25% |
| 2024-06-21 | 24.50 | 25.04 | 24.16 | 24.78 | 24.71 | qfq | 5,911,495 | 145,659,917 | 0.41% |
| 2024-06-20 | 25.60 | 25.60 | 24.66 | 24.68 | 24.61 | qfq | 8,969,700 | 223,883,239 | -3.63% |
| 2024-06-19 | 25.82 | 25.97 | 25.35 | 25.61 | 25.54 | qfq | 8,216,100 | 210,429,211 | 0.08% |
| 2024-06-18 | 25.09 | 25.75 | 25.08 | 25.59 | 25.52 | qfq | 7,975,850 | 203,580,134 | 2.07% |
| 2024-06-17 | 25.30 | 25.38 | 24.85 | 25.07 | 25.00 | qfq | 7,166,480 | 179,653,617 | -1.07% |
| 2024-06-14 | 24.85 | 25.45 | 24.55 | 25.34 | 25.27 | qfq | 8,581,029 | 215,613,931 | 2.01% |
| 2024-06-13 | 24.79 | 25.00 | 24.63 | 24.84 | 24.77 | qfq | 6,656,257 | 165,439,697 | 0.20% |
| 2024-06-12 | 24.91 | 24.98 | 24.56 | 24.79 | 24.72 | qfq | 6,241,516 | 155,005,688 | 0.77% |
| 2024-06-11 | 23.65 | 24.64 | 23.29 | 24.60 | 24.53 | qfq | 8,592,459 | 207,617,783 | 3.49% |
| 2024-06-07 | 24.19 | 24.45 | 23.55 | 23.77 | 23.70 | qfq | 7,577,358 | 180,832,799 | -0.96% |
| 2024-06-06 | 24.90 | 25.23 | 23.93 | 24.00 | 23.93 | qfq | 9,951,595 | 242,697,587 | -3.46% |
| 2024-06-05 | 25.33 | 25.48 | 24.84 | 24.86 | 24.79 | qfq | 5,569,740 | 140,393,525 | -1.89% |
| 2024-06-04 | 25.71 | 25.72 | 25.00 | 25.34 | 25.27 | qfq | 8,016,574 | 202,318,167 | -1.48% |
| 2024-06-03 | 25.64 | 25.93 | 25.20 | 25.72 | 25.65 | qfq | 8,538,055 | 218,823,212 | 0.47% |
| 2024-05-31 | 25.32 | 25.81 | 25.14 | 25.60 | 25.53 | qfq | 5,864,048 | 149,968,202 | 1.75% |
| 2024-05-30 | 25.30 | 25.47 | 24.81 | 25.16 | 25.09 | qfq | 6,148,851 | 155,043,727 | -1.29% |
| 2024-05-29 | 25.30 | 25.85 | 25.30 | 25.49 | 25.42 | qfq | 6,123,720 | 156,531,132 | -0.04% |
| 2024-05-28 | 26.00 | 26.14 | 25.40 | 25.50 | 25.43 | qfq | 5,683,820 | 146,047,330 | -1.92% |
| 2024-05-27 | 25.86 | 26.00 | 25.34 | 26.00 | 25.87 | qfq | 9,115,660 | 233,870,430 | 0.12% |
| 2024-05-24 | 26.29 | 27.23 | 25.89 | 25.97 | 25.84 | qfq | 14,079,373 | 372,497,858 | -1.33% |
| 2024-05-23 | 27.05 | 27.27 | 26.30 | 26.32 | 26.19 | qfq | 8,783,800 | 233,920,744 | -2.05% |
| 2024-05-22 | 26.79 | 27.04 | 26.30 | 26.87 | 26.74 | qfq | 7,244,700 | 194,105,701 | 0.60% |
| 2024-05-21 | 27.65 | 27.68 | 26.52 | 26.71 | 26.58 | qfq | 13,905,530 | 375,582,616 | -3.26% |
| 2024-05-20 | 27.03 | 27.80 | 26.50 | 27.61 | 27.48 | qfq | 15,861,500 | 431,814,940 | 3.25% |
| 2024-05-17 | 26.50 | 26.76 | 26.00 | 26.74 | 26.61 | qfq | 9,166,300 | 242,743,638 | 0.41% |
| 2024-05-16 | 26.64 | 27.13 | 26.50 | 26.63 | 26.50 | qfq | 10,631,600 | 285,515,363 | 0.38% |
| 2024-05-15 | 27.01 | 27.35 | 26.50 | 26.53 | 26.40 | qfq | 10,598,740 | 284,337,479 | -2.43% |
| 2024-05-14 | 26.83 | 27.41 | 26.59 | 27.19 | 27.06 | qfq | 14,752,500 | 399,147,525 | 2.99% |
| 2024-05-13 | 26.32 | 26.99 | 25.77 | 26.40 | 26.27 | qfq | 9,071,700 | 239,643,637 | -1.16% |
| 2024-05-10 | 27.50 | 27.55 | 26.56 | 26.71 | 26.58 | qfq | 9,999,365 | 268,236,823 | -2.70% |
| 2024-05-09 | 27.14 | 27.81 | 26.95 | 27.45 | 27.32 | qfq | 12,272,080 | 337,654,307 | 1.33% |
| 2024-05-08 | 28.05 | 28.33 | 26.96 | 27.09 | 26.96 | qfq | 17,100,210 | 469,357,161 | -4.55% |
| 2024-05-07 | 29.01 | 29.20 | 28.22 | 28.38 | 28.24 | qfq | 16,111,801 | 461,606,661 | -1.80% |
| 2024-05-06 | 29.80 | 29.80 | 28.73 | 28.90 | 28.76 | qfq | 18,297,253 | 531,084,707 | -1.10% |
| 2024-04-30 | 29.51 | 30.30 | 28.47 | 29.22 | 29.08 | qfq | 23,282,920 | 682,282,741 | 0.76% |
| 2024-04-29 | 29.91 | 29.99 | 28.75 | 29.00 | 28.86 | qfq | 25,855,680 | 755,415,122 | 1.79% |
| 2024-04-26 | 27.27 | 28.76 | 27.25 | 28.49 | 28.35 | qfq | 24,612,712 | 692,231,604 | 6.70% |
| 2024-04-25 | 26.40 | 27.18 | 26.06 | 26.70 | 26.57 | qfq | 17,186,040 | 457,637,368 | 0.19% |
| 2024-04-24 | 25.50 | 26.97 | 25.49 | 26.65 | 26.52 | qfq | 19,639,734 | 514,723,795 | 5.29% |
| 2024-04-23 | 25.72 | 26.15 | 25.17 | 25.31 | 25.19 | qfq | 14,475,760 | 370,316,098 | 0.80% |
| 2024-04-22 | 25.00 | 25.55 | 24.20 | 25.11 | 24.99 | qfq | 12,417,752 | 309,477,075 | -1.80% |
| 2024-04-19 | 25.50 | 26.20 | 25.25 | 25.57 | 25.45 | qfq | 15,382,200 | 395,168,684 | -0.23% |
| 2024-04-18 | 24.49 | 26.41 | 24.00 | 25.63 | 25.50 | qfq | 27,516,456 | 695,782,259 | 4.65% |
| 2024-04-17 | 22.94 | 24.49 | 22.92 | 24.49 | 24.37 | qfq | 14,349,007 | 345,138,429 | 10.02% |
| 2024-04-16 | 24.60 | 24.66 | 22.26 | 22.26 | 22.15 | qfq | 18,662,948 | 429,522,563 | -9.99% |
| 2024-04-15 | 25.41 | 26.00 | 24.05 | 24.73 | 24.61 | qfq | 20,438,880 | 508,906,909 | -3.81% |
| 2024-04-12 | 27.15 | 27.39 | 25.61 | 25.71 | 25.58 | qfq | 20,025,980 | 526,484,070 | -5.41% |
| 2024-04-11 | 27.05 | 27.77 | 26.83 | 27.18 | 27.05 | qfq | 16,499,965 | 451,250,198 | 2.18% |
| 2024-04-10 | 26.59 | 27.22 | 26.31 | 26.60 | 26.47 | qfq | 14,526,320 | 387,951,714 | 0.26% |
| 2024-04-09 | 26.75 | 27.23 | 26.13 | 26.53 | 26.40 | qfq | 11,867,500 | 314,697,826 | -1.04% |
| 2024-04-08 | 27.20 | 27.56 | 26.53 | 26.81 | 26.68 | qfq | 12,654,808 | 342,744,717 | -2.19% |
| 2024-04-03 | 28.30 | 28.40 | 26.89 | 27.41 | 27.28 | qfq | 17,117,240 | 471,677,800 | -3.86% |
| 2024-04-02 | 30.16 | 30.31 | 28.30 | 28.51 | 28.37 | qfq | 22,134,129 | 642,429,495 | -5.47% |
| 2024-04-01 | 29.89 | 30.92 | 29.60 | 30.16 | 30.01 | qfq | 22,248,980 | 672,051,837 | 2.31% |
| 2024-03-29 | 29.40 | 29.86 | 28.77 | 29.48 | 29.34 | qfq | 24,492,697 | 716,568,434 | -2.06% |
| 2024-03-28 | 28.00 | 32.11 | 27.99 | 30.10 | 29.95 | qfq | 49,319,501 | 1,455,113,318 | -3.22% |
| 2024-03-27 | 32.00 | 32.66 | 31.10 | 31.10 | 30.95 | qfq | 16,036,233 | 507,954,400 | -10.01% |
| 2024-03-26 | 31.56 | 35.19 | 31.52 | 34.56 | 34.39 | qfq | 67,142,016 | 2,326,690,778 | 8.03% |
| 2024-03-25 | 33.13 | 34.09 | 31.82 | 31.99 | 31.83 | qfq | 37,533,624 | 1,242,876,895 | -0.71% |
| 2024-03-22 | 30.50 | 32.98 | 30.35 | 32.22 | 32.06 | qfq | 36,933,497 | 1,173,649,477 | 4.61% |
| 2024-03-21 | 31.16 | 31.43 | 30.23 | 30.80 | 30.65 | qfq | 20,406,408 | 628,071,929 | -1.19% |
| 2024-03-20 | 31.28 | 31.55 | 30.80 | 31.17 | 31.02 | qfq | 20,601,260 | 640,338,025 | -1.33% |
| 2024-03-19 | 30.90 | 33.00 | 30.37 | 31.59 | 31.44 | qfq | 35,762,752 | 1,137,042,754 | 1.54% |
| 2024-03-18 | 30.55 | 31.65 | 30.55 | 31.11 | 30.96 | qfq | 28,534,360 | 886,873,118 | 2.07% |
| 2024-03-15 | 29.91 | 30.50 | 29.45 | 30.48 | 30.33 | qfq | 19,049,450 | 573,182,447 | 1.94% |
| 2024-03-14 | 29.47 | 30.64 | 29.28 | 29.90 | 29.75 | qfq | 18,822,360 | 564,018,004 | -0.10% |
| 2024-03-13 | 30.52 | 30.86 | 29.79 | 29.93 | 29.78 | qfq | 18,482,210 | 557,263,167 | -1.16% |
| 2024-03-12 | 30.88 | 31.27 | 29.94 | 30.28 | 30.13 | qfq | 24,079,960 | 734,736,799 | -1.43% |
| 2024-03-11 | 29.25 | 30.92 | 28.98 | 30.72 | 30.57 | qfq | 25,848,010 | 774,042,047 | 2.57% |
| 2024-03-08 | 29.00 | 30.18 | 28.50 | 29.95 | 29.80 | qfq | 26,263,395 | 775,164,490 | 3.70% |
| 2024-03-07 | 29.86 | 30.24 | 28.68 | 28.88 | 28.74 | qfq | 22,961,462 | 676,334,497 | -3.48% |
| 2024-03-06 | 30.00 | 30.40 | 28.72 | 29.92 | 29.77 | qfq | 34,332,430 | 1,018,298,841 | -3.17% |
| 2024-03-05 | 31.40 | 32.37 | 30.50 | 30.90 | 30.75 | qfq | 35,177,288 | 1,106,697,618 | -4.66% |
| 2024-03-04 | 30.14 | 33.00 | 29.66 | 32.41 | 32.25 | qfq | 40,808,914 | 1,284,078,775 | 7.75% |
| 2024-03-01 | 29.58 | 30.63 | 29.08 | 30.08 | 29.93 | qfq | 35,415,717 | 1,057,412,867 | 0.67% |
| 2024-02-29 | 27.50 | 29.90 | 27.50 | 29.88 | 29.73 | qfq | 36,838,103 | 1,075,141,854 | 6.83% |
| 2024-02-28 | 29.78 | 31.66 | 27.75 | 27.97 | 27.83 | qfq | 44,318,820 | 1,322,374,991 | -8.20% |
| 2024-02-27 | 27.94 | 30.97 | 27.50 | 30.47 | 30.32 | qfq | 44,024,825 | 1,284,473,043 | 5.21% |
| 2024-02-26 | 27.20 | 29.99 | 26.30 | 28.96 | 28.82 | qfq | 44,703,235 | 1,263,592,290 | 5.85% |
| 2024-02-23 | 26.21 | 28.00 | 25.40 | 27.36 | 27.23 | qfq | 49,629,025 | 1,325,021,731 | 7.25% |
| 2024-02-22 | 24.51 | 25.51 | 24.51 | 25.51 | 25.39 | qfq | 37,779,487 | 952,620,164 | 10.00% |
| 2024-02-21 | 22.89 | 24.07 | 22.46 | 23.19 | 23.08 | qfq | 26,998,147 | 629,787,610 | -1.02% |
| 2024-02-20 | 23.50 | 24.49 | 22.94 | 23.43 | 23.32 | qfq | 40,887,438 | 967,330,432 | 4.64% |
| 2024-02-19 | 21.01 | 22.39 | 21.01 | 22.39 | 22.28 | qfq | 17,224,755 | 377,348,235 | 10.02% |
| 2024-02-08 | 19.16 | 20.50 | 17.72 | 20.35 | 20.25 | qfq | 31,790,302 | 607,596,113 | 7.05% |
| 2024-02-07 | 19.13 | 20.80 | 18.55 | 19.01 | 18.92 | qfq | 25,844,533 | 509,646,581 | -0.11% |
| 2024-02-06 | 18.01 | 19.61 | 17.12 | 19.03 | 18.94 | qfq | 18,197,800 | 335,060,230 | 1.44% |
| 2024-02-05 | 20.72 | 20.78 | 18.76 | 18.76 | 18.67 | qfq | 16,564,175 | 320,038,022 | -9.98% |
| 2024-02-02 | 22.16 | 22.53 | 20.03 | 20.84 | 20.74 | qfq | 12,904,217 | 274,232,628 | -5.70% |
| 2024-02-01 | 22.00 | 22.72 | 21.42 | 22.10 | 21.99 | qfq | 11,702,000 | 258,821,577 | 0.32% |
| 2024-01-31 | 23.50 | 23.52 | 21.90 | 22.03 | 21.92 | qfq | 12,228,803 | 276,177,589 | -5.81% |
| 2024-01-30 | 24.08 | 24.60 | 23.30 | 23.39 | 23.28 | qfq | 11,226,152 | 268,689,751 | -3.47% |
| 2024-01-29 | 26.13 | 26.35 | 24.21 | 24.23 | 24.11 | qfq | 15,384,527 | 382,401,483 | -6.52% |
| 2024-01-26 | 26.51 | 26.97 | 25.89 | 25.92 | 25.79 | qfq | 16,222,100 | 428,216,353 | -2.15% |
| 2024-01-25 | 25.29 | 26.58 | 25.19 | 26.49 | 26.36 | qfq | 18,306,040 | 477,328,266 | 4.74% |
| 2024-01-24 | 25.57 | 25.83 | 24.35 | 25.29 | 25.17 | qfq | 14,328,800 | 358,222,471 | -1.21% |
| 2024-01-23 | 25.15 | 25.90 | 24.88 | 25.60 | 25.47 | qfq | 16,434,810 | 418,189,917 | 2.36% |
| 2024-01-22 | 26.80 | 26.86 | 24.66 | 25.01 | 24.89 | qfq | 17,696,736 | 457,323,022 | -5.27% |
| 2024-01-19 | 27.23 | 27.49 | 26.22 | 26.40 | 26.27 | qfq | 24,649,215 | 659,237,403 | -4.14% |
| 2024-01-18 | 26.44 | 27.60 | 25.75 | 27.54 | 27.41 | qfq | 22,861,456 | 610,918,249 | 4.68% |
| 2024-01-17 | 27.00 | 27.32 | 26.31 | 26.31 | 26.18 | qfq | 9,851,840 | 263,862,687 | -3.09% |
| 2024-01-16 | 27.22 | 27.35 | 26.66 | 27.15 | 27.02 | qfq | 11,635,537 | 312,983,302 | -1.31% |
| 2024-01-15 | 27.36 | 27.86 | 27.00 | 27.51 | 27.38 | qfq | 10,571,911 | 291,108,643 | 0.55% |
| 2024-01-12 | 27.85 | 27.97 | 27.05 | 27.36 | 27.23 | qfq | 15,919,063 | 437,277,600 | -1.69% |
| 2024-01-11 | 26.60 | 28.21 | 26.56 | 27.83 | 27.69 | qfq | 22,732,241 | 628,023,011 | 5.30% |
| 2024-01-10 | 27.12 | 27.35 | 26.33 | 26.43 | 26.30 | qfq | 12,300,040 | 328,305,805 | -2.97% |
| 2024-01-09 | 27.78 | 27.95 | 26.84 | 27.24 | 27.11 | qfq | 11,909,162 | 325,293,268 | -0.66% |
| 2024-01-08 | 28.39 | 28.43 | 27.38 | 27.42 | 27.29 | qfq | 10,188,491 | 282,454,095 | -2.66% |
| 2024-01-05 | 28.75 | 29.08 | 27.91 | 28.17 | 28.03 | qfq | 14,083,335 | 400,899,724 | -1.54% |
| 2024-01-04 | 29.31 | 29.46 | 28.60 | 28.61 | 28.47 | qfq | 13,426,610 | 386,846,509 | -2.39% |
| 2024-01-03 | 30.01 | 30.26 | 28.70 | 29.31 | 29.17 | qfq | 20,591,507 | 604,773,692 | -3.14% |
| 2024-01-02 | 30.86 | 31.08 | 30.16 | 30.26 | 30.11 | qfq | 18,683,478 | 570,017,495 | -2.89% |
| 2023-12-29 | 29.85 | 31.20 | 29.85 | 31.16 | 31.01 | qfq | 25,597,900 | 788,363,826 | 3.49% |
| 2023-12-28 | 30.28 | 30.87 | 29.78 | 30.11 | 29.96 | qfq | 27,471,459 | 830,323,772 | -0.56% |
| 2023-12-27 | 29.15 | 31.13 | 29.01 | 30.28 | 30.13 | qfq | 37,368,362 | 1,122,362,584 | 5.69% |
| 2023-12-26 | 29.44 | 29.56 | 28.50 | 28.65 | 28.51 | qfq | 14,299,557 | 412,387,909 | -2.68% |
| 2023-12-25 | 30.10 | 30.39 | 29.24 | 29.44 | 29.30 | qfq | 13,639,846 | 403,538,222 | -2.19% |
| 2023-12-22 | 30.90 | 31.19 | 29.97 | 30.10 | 29.95 | qfq | 16,228,920 | 494,856,795 | -2.59% |
| 2023-12-21 | 30.11 | 31.10 | 29.55 | 30.90 | 30.75 | qfq | 22,359,455 | 679,967,946 | 2.62% |
| 2023-12-20 | 32.10 | 32.21 | 30.06 | 30.11 | 29.96 | qfq | 24,002,037 | 736,807,746 | -3.65% |
| 2023-12-19 | 31.15 | 31.44 | 30.73 | 31.25 | 31.10 | qfq | 15,286,533 | 476,234,671 | 0.35% |
| 2023-12-18 | 30.95 | 31.33 | 30.51 | 31.14 | 30.99 | qfq | 15,151,596 | 470,346,091 | 0.61% |
| 2023-12-15 | 31.39 | 31.79 | 30.53 | 30.95 | 30.80 | qfq | 22,170,699 | 686,053,326 | -2.15% |
| 2023-12-14 | 33.00 | 33.02 | 31.56 | 31.63 | 31.48 | qfq | 25,820,361 | 826,721,130 | -3.95% |
| 2023-12-13 | 32.80 | 33.74 | 32.50 | 32.93 | 32.77 | qfq | 24,448,286 | 806,485,626 | -0.57% |
| 2023-12-12 | 34.21 | 34.60 | 32.74 | 33.12 | 32.96 | qfq | 35,851,963 | 1,202,609,543 | -3.36% |
| 2023-12-11 | 34.28 | 34.50 | 32.24 | 34.27 | 34.10 | qfq | 32,530,393 | 1,090,897,849 | -1.49% |
| 2023-12-08 | 33.48 | 35.29 | 33.40 | 34.79 | 34.62 | qfq | 38,107,245 | 1,311,654,485 | 4.13% |
| 2023-12-07 | 32.52 | 33.80 | 32.52 | 33.41 | 33.25 | qfq | 27,306,176 | 909,388,343 | 1.06% |
| 2023-12-06 | 32.50 | 34.32 | 32.15 | 33.06 | 32.90 | qfq | 40,203,452 | 1,347,476,324 | -1.28% |
| 2023-12-05 | 37.21 | 37.75 | 33.49 | 33.49 | 33.33 | qfq | 58,063,528 | 2,030,077,448 | -10.00% |
| 2023-12-04 | 38.00 | 40.80 | 37.21 | 37.21 | 37.03 | qfq | 68,583,931 | 2,674,495,079 | -1.17% |
| 2023-12-01 | 35.80 | 38.39 | 35.61 | 37.65 | 37.47 | qfq | 55,524,562 | 2,044,269,966 | 3.58% |
| 2023-11-30 | 34.96 | 36.36 | 34.71 | 36.35 | 36.17 | qfq | 41,048,247 | 1,457,493,407 | 4.01% |
| 2023-11-29 | 35.47 | 36.06 | 34.58 | 34.95 | 34.78 | qfq | 26,238,507 | 923,498,981 | -2.56% |
| 2023-11-28 | 36.24 | 36.82 | 35.37 | 35.87 | 35.69 | qfq | 31,934,307 | 1,150,157,461 | -0.64% |
| 2023-11-27 | 35.88 | 36.42 | 35.30 | 36.10 | 35.92 | qfq | 28,383,315 | 1,016,397,270 | -0.88% |
| 2023-11-24 | 37.01 | 37.66 | 35.60 | 36.42 | 36.24 | qfq | 41,444,424 | 1,512,935,541 | -2.57% |
| 2023-11-23 | 37.18 | 38.11 | 36.36 | 37.38 | 37.20 | qfq | 41,277,810 | 1,545,309,770 | 0.48% |
| 2023-11-22 | 39.58 | 39.86 | 37.07 | 37.20 | 37.02 | qfq | 59,132,635 | 2,265,084,972 | -6.01% |
| 2023-11-21 | 43.50 | 43.54 | 39.58 | 39.58 | 39.39 | qfq | 78,740,683 | 3,229,188,624 | -10.00% |
| 2023-11-20 | 43.60 | 45.97 | 43.05 | 43.98 | 43.77 | qfq | 65,259,267 | 2,888,258,117 | -2.18% |
| 2023-11-17 | 42.50 | 45.50 | 41.10 | 44.96 | 44.74 | qfq | 84,113,355 | 3,660,239,327 | 5.10% |
| 2023-11-16 | 41.09 | 42.78 | 40.50 | 42.78 | 42.57 | qfq | 43,808,939 | 1,836,109,413 | 10.00% |
| 2023-11-15 | 38.89 | 38.89 | 38.89 | 38.89 | 38.70 | qfq | 6,004,472 | 233,513,916 | 10.01% |
| 2023-11-14 | 32.40 | 35.35 | 32.00 | 35.35 | 35.18 | qfq | 55,019,594 | 1,876,735,497 | 9.99% |
| 2023-11-13 | 31.00 | 32.71 | 30.32 | 32.14 | 31.98 | qfq | 50,401,000 | 1,586,517,959 | 4.49% |
| 2023-11-10 | 31.50 | 32.50 | 30.73 | 30.76 | 30.61 | qfq | 63,716,854 | 2,005,392,146 | -9.90% |
| 2023-11-09 | 31.05 | 34.14 | 31.04 | 34.14 | 33.97 | qfq | 86,818,502 | 2,906,882,243 | 9.99% |
| 2023-11-08 | 31.34 | 32.26 | 30.08 | 31.04 | 30.89 | qfq | 67,298,324 | 2,103,523,473 | 3.50% |
| 2023-11-07 | 28.30 | 31.00 | 28.15 | 29.99 | 29.84 | qfq | 63,625,336 | 1,893,560,510 | 6.42% |
| 2023-11-06 | 27.40 | 28.24 | 27.04 | 28.18 | 28.04 | qfq | 36,911,538 | 1,027,556,305 | 4.72% |
| 2023-11-03 | 27.44 | 27.49 | 26.77 | 26.91 | 26.78 | qfq | 28,443,221 | 770,712,326 | -0.74% |
| 2023-11-02 | 29.03 | 29.10 | 26.87 | 27.11 | 26.98 | qfq | 48,427,085 | 1,348,168,066 | -6.84% |
| 2023-11-01 | 30.95 | 31.07 | 29.01 | 29.10 | 28.96 | qfq | 40,576,551 | 1,215,305,005 | -4.68% |
| 2023-10-31 | 32.72 | 32.80 | 30.21 | 30.53 | 30.38 | qfq | 45,729,670 | 1,430,117,640 | -8.13% |
| 2023-10-30 | 32.00 | 33.82 | 31.68 | 33.23 | 33.07 | qfq | 52,373,760 | 1,711,439,492 | 4.89% |
| 2023-10-27 | 31.44 | 32.14 | 29.90 | 31.68 | 31.53 | qfq | 62,266,175 | 1,934,484,750 | -4.23% |
| 2023-10-26 | 34.51 | 36.96 | 33.08 | 33.08 | 32.92 | qfq | 80,756,264 | 2,785,955,999 | -10.01% |
| 2023-10-25 | 35.32 | 38.83 | 35.30 | 36.76 | 36.58 | qfq | 79,538,192 | 2,940,113,570 | 4.14% |
| 2023-10-24 | 33.99 | 36.05 | 32.20 | 35.30 | 35.13 | qfq | 62,753,692 | 2,164,371,523 | 3.16% |
| 2023-10-23 | 33.50 | 34.69 | 33.21 | 34.22 | 34.05 | qfq | 48,183,423 | 1,639,503,250 | 2.82% |
| 2023-10-20 | 34.73 | 36.55 | 33.12 | 33.28 | 33.12 | qfq | 56,974,531 | 1,973,205,972 | -6.39% |
| 2023-10-19 | 37.80 | 38.70 | 35.55 | 35.55 | 35.38 | qfq | 54,113,917 | 1,999,042,566 | -10.00% |
| 2023-10-18 | 40.50 | 40.98 | 36.26 | 39.50 | 39.31 | qfq | 73,841,321 | 2,883,063,012 | 1.28% |
| 2023-10-17 | 39.86 | 42.99 | 38.88 | 39.00 | 38.81 | qfq | 65,327,284 | 2,654,862,161 | -5.50% |
| 2023-10-16 | 40.00 | 41.79 | 37.74 | 41.27 | 41.07 | qfq | 69,745,668 | 2,799,042,044 | 6.07% |
| 2023-10-13 | 35.95 | 38.91 | 35.19 | 38.91 | 38.72 | qfq | 75,885,640 | 2,828,627,002 | 5.02% |
| 2023-10-12 | 33.68 | 37.05 | 33.51 | 37.05 | 36.87 | qfq | 96,102,612 | 3,479,610,580 | 10.01% |
| 2023-10-11 | 32.01 | 34.88 | 32.01 | 33.68 | 33.52 | qfq | 84,665,630 | 2,852,034,756 | 6.21% |
| 2023-10-10 | 34.00 | 35.26 | 31.04 | 31.71 | 31.56 | qfq | 85,292,920 | 2,837,371,365 | -3.06% |
| 2023-10-09 | 32.71 | 32.71 | 31.71 | 32.71 | 32.55 | qfq | 19,102,347 | 623,072,818 | 9.99% |
| 2023-09-28 | 29.60 | 29.74 | 29.50 | 29.74 | 29.59 | qfq | 13,048,517 | 387,613,542 | 9.99% |
| 2023-09-27 | 23.80 | 27.04 | 23.10 | 27.04 | 26.91 | qfq | 52,724,419 | 1,312,133,099 | 10.01% |
| 2023-09-26 | 25.00 | 25.60 | 22.03 | 24.58 | 24.46 | qfq | 75,452,407 | 1,786,490,269 | 4.06% |
| 2023-09-25 | 23.62 | 23.62 | 23.11 | 23.62 | 23.50 | qfq | 19,058,468 | 449,747,123 | 10.01% |
| 2023-09-22 | 19.75 | 21.47 | 19.75 | 21.47 | 21.37 | qfq | 37,036,161 | 787,911,750 | 9.99% |
| 2023-09-21 | 19.29 | 19.76 | 18.91 | 19.52 | 19.42 | qfq | 13,757,025 | 266,710,256 | 1.19% |
| 2023-09-20 | 18.40 | 19.43 | 17.95 | 19.29 | 19.20 | qfq | 15,518,725 | 291,568,440 | 5.47% |
| 2023-09-19 | 17.87 | 18.50 | 17.87 | 18.29 | 18.20 | qfq | 8,149,963 | 148,708,433 | 2.35% |
| 2023-09-18 | 17.81 | 18.39 | 17.75 | 17.87 | 17.78 | qfq | 5,128,620 | 91,976,605 | -1.43% |
| 2023-09-15 | 18.13 | 18.52 | 17.84 | 18.13 | 18.04 | qfq | 5,760,200 | 104,401,336 | 0.06% |
| 2023-09-14 | 18.23 | 18.52 | 17.86 | 18.12 | 18.03 | qfq | 6,665,271 | 120,675,261 | -1.63% |
| 2023-09-13 | 18.80 | 19.09 | 18.30 | 18.42 | 18.33 | qfq | 7,112,879 | 132,241,536 | -2.95% |
| 2023-09-12 | 19.00 | 19.29 | 18.86 | 18.98 | 18.89 | qfq | 6,287,419 | 119,671,766 | -1.20% |
| 2023-09-11 | 18.80 | 19.44 | 18.51 | 19.21 | 19.12 | qfq | 9,256,359 | 176,256,277 | 1.80% |
| 2023-09-08 | 18.60 | 19.08 | 17.80 | 18.87 | 18.78 | qfq | 11,748,502 | 217,841,951 | -0.63% |
| 2023-09-07 | 19.13 | 19.40 | 18.90 | 18.99 | 18.90 | qfq | 8,588,557 | 163,660,752 | -2.72% |
| 2023-09-06 | 19.58 | 19.79 | 18.86 | 19.52 | 19.42 | qfq | 16,088,740 | 312,332,426 | -2.64% |
| 2023-09-05 | 19.16 | 20.21 | 18.81 | 20.05 | 19.95 | qfq | 24,287,446 | 478,332,862 | 4.92% |
| 2023-09-04 | 19.30 | 19.38 | 18.70 | 19.11 | 19.02 | qfq | 12,622,850 | 239,178,355 | 0.05% |
| 2023-09-01 | 19.84 | 19.84 | 18.95 | 19.10 | 19.01 | qfq | 16,397,190 | 316,246,585 | -3.73% |
| 2023-08-31 | 19.43 | 21.03 | 18.80 | 19.84 | 19.74 | qfq | 24,837,066 | 493,768,300 | 3.39% |
| 2023-08-30 | 18.88 | 19.64 | 18.43 | 19.19 | 19.10 | qfq | 19,433,305 | 371,663,669 | 1.32% |
| 2023-08-29 | 18.41 | 19.68 | 18.28 | 18.94 | 18.85 | qfq | 22,176,857 | 418,855,039 | 1.34% |
| 2023-08-28 | 20.10 | 20.21 | 17.65 | 18.69 | 18.60 | qfq | 22,494,646 | 426,779,220 | -4.69% |
| 2023-08-25 | 20.41 | 20.87 | 19.61 | 19.61 | 19.51 | qfq | 13,116,618 | 261,892,896 | -10.00% |
| 2023-08-24 | 20.84 | 22.50 | 20.84 | 21.79 | 21.68 | qfq | 23,406,557 | 506,193,105 | 6.50% |
| 2023-08-23 | 19.98 | 21.60 | 19.80 | 20.46 | 20.36 | qfq | 19,938,325 | 411,367,815 | 1.24% |
| 2023-08-22 | 19.06 | 20.36 | 18.90 | 20.21 | 20.11 | qfq | 20,193,272 | 395,334,286 | 7.10% |
| 2023-08-21 | 18.91 | 19.39 | 18.53 | 18.87 | 18.78 | qfq | 10,516,688 | 199,551,406 | 0.80% |
| 2023-08-18 | 19.69 | 19.70 | 18.70 | 18.72 | 18.63 | qfq | 11,466,980 | 218,476,362 | -5.02% |
| 2023-08-17 | 19.70 | 20.17 | 19.19 | 19.71 | 19.61 | qfq | 14,389,053 | 282,751,437 | -0.15% |
| 2023-08-16 | 20.03 | 20.19 | 19.45 | 19.74 | 19.64 | qfq | 12,312,692 | 243,607,955 | -0.90% |
| 2023-08-15 | 19.06 | 20.48 | 19.06 | 19.92 | 19.82 | qfq | 23,831,543 | 476,764,262 | 4.51% |
| 2023-08-14 | 17.71 | 19.13 | 17.69 | 19.06 | 18.97 | qfq | 11,880,736 | 219,994,331 | 6.36% |
| 2023-08-11 | 18.52 | 18.53 | 17.89 | 17.92 | 17.83 | qfq | 8,900,520 | 160,983,225 | -2.56% |
| 2023-08-10 | 18.40 | 18.65 | 18.27 | 18.39 | 18.30 | qfq | 7,088,174 | 130,780,886 | 0.27% |
| 2023-08-09 | 18.79 | 19.19 | 18.29 | 18.34 | 18.25 | qfq | 11,329,169 | 211,684,984 | -2.76% |
| 2023-08-08 | 19.09 | 19.60 | 18.80 | 18.86 | 18.77 | qfq | 14,058,948 | 268,560,943 | -1.20% |
| 2023-08-07 | 19.43 | 19.69 | 18.90 | 19.09 | 19.00 | qfq | 16,046,121 | 307,765,259 | -3.24% |
| 2023-08-04 | 19.27 | 19.97 | 18.76 | 19.73 | 19.63 | qfq | 24,438,024 | 477,056,461 | 2.87% |
| 2023-08-03 | 19.60 | 20.13 | 18.97 | 19.18 | 19.09 | qfq | 26,472,285 | 515,783,897 | -2.34% |
| 2023-08-02 | 18.00 | 19.64 | 18.00 | 19.64 | 19.54 | qfq | 22,416,094 | 431,776,427 | 10.03% |
| 2023-08-01 | 17.48 | 18.45 | 17.13 | 17.85 | 17.76 | qfq | 11,883,951 | 210,782,384 | 1.71% |
| 2023-07-31 | 17.12 | 17.85 | 16.49 | 17.55 | 17.46 | qfq | 13,991,552 | 243,300,901 | 2.75% |
| 2023-07-28 | 18.10 | 18.18 | 16.91 | 17.08 | 17.00 | qfq | 17,051,043 | 297,907,244 | -3.61% |
| 2023-07-27 | 17.92 | 18.99 | 17.60 | 17.72 | 17.63 | qfq | 19,856,289 | 361,049,350 | -1.99% |
| 2023-07-26 | 18.81 | 18.99 | 17.91 | 18.08 | 17.99 | qfq | 20,897,016 | 383,492,482 | -4.84% |
| 2023-07-25 | 19.79 | 20.66 | 18.78 | 19.00 | 18.91 | qfq | 25,088,196 | 495,342,635 | -3.06% |
| 2023-07-24 | 19.05 | 19.88 | 18.83 | 19.60 | 19.50 | qfq | 15,139,665 | 295,339,236 | 2.94% |
| 2023-07-21 | 19.63 | 19.93 | 17.93 | 19.04 | 18.95 | qfq | 26,580,083 | 501,740,639 | -3.35% |
| 2023-07-20 | 20.51 | 21.03 | 19.66 | 19.70 | 19.60 | qfq | 21,316,926 | 434,695,066 | -4.42% |
| 2023-07-19 | 21.67 | 21.67 | 19.95 | 20.61 | 20.51 | qfq | 23,923,924 | 491,300,271 | -3.15% |
| 2023-07-18 | 22.68 | 22.69 | 21.00 | 21.28 | 21.18 | qfq | 30,539,793 | 661,799,647 | -5.97% |
| 2023-07-17 | 20.34 | 22.63 | 20.13 | 22.63 | 22.52 | qfq | 43,662,206 | 960,336,531 | 10.01% |