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
利通电子603629.SH
最近收盘价90.792026-07-17
最近交易日2026-07-17
成交量（股）36,396,661
成交额（元）3,430,529,571
日线记录728
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-01 | 2026-07-07 | cash_dividend | 0.37 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-07-01 | 2026-07-07 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-24 | 2025-09-30 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-14 | 2025-06-20 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-14 | cash_dividend | 0.09 | — | — | — | 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 | 98.99 | 100.50 | 90.79 | 90.79 | 90.79 | qfq | 36,396,661 | 3,430,529,571 | -10.00% |
| 2026-07-16 | 106.73 | 112.88 | 100.88 | 100.88 | 100.88 | qfq | 31,993,801 | 3,409,332,787 | -10.00% |
| 2026-07-15 | 118.00 | 119.85 | 112.01 | 112.09 | 112.09 | qfq | 34,356,320 | 4,003,982,950 | -0.81% |
| 2026-07-14 | 109.33 | 113.00 | 102.59 | 113.00 | 113.00 | qfq | 29,220,308 | 3,151,646,935 | 4.48% |
| 2026-07-13 | 110.01 | 117.70 | 106.41 | 108.15 | 108.15 | qfq | 23,916,451 | 2,662,086,606 | -7.25% |
| 2026-07-10 | 122.11 | 127.62 | 115.66 | 116.60 | 116.60 | qfq | 35,843,029 | 4,387,649,292 | -5.47% |
| 2026-07-09 | 118.10 | 126.60 | 116.01 | 123.35 | 123.35 | qfq | 34,039,716 | 4,130,847,053 | 6.92% |
| 2026-07-08 | 112.00 | 118.30 | 107.00 | 115.37 | 115.37 | qfq | 33,418,021 | 3,809,823,343 | 3.87% |
| 2026-07-07 | 123.68 | 123.70 | 111.07 | 111.07 | 111.07 | qfq | 28,414,523 | 3,238,401,630 | -35.76% |
| 2026-07-06 | 171.19 | 174.78 | 165.00 | 172.90 | 123.41 | qfq | 19,724,557 | 3,361,404,368 | 3.78% |
| 2026-07-03 | 160.86 | 175.28 | 160.86 | 166.61 | 118.92 | qfq | 21,114,247 | 3,533,270,916 | -4.28% |
| 2026-07-02 | 184.00 | 185.99 | 174.06 | 174.06 | 124.24 | qfq | 20,258,760 | 3,573,587,672 | -10.00% |
| 2026-07-01 | 183.00 | 193.40 | 176.08 | 193.40 | 138.05 | qfq | 30,601,072 | 5,707,714,638 | 8.16% |
| 2026-06-30 | 174.50 | 188.01 | 169.90 | 178.81 | 127.63 | qfq | 28,642,356 | 5,182,419,558 | 1.10% |
| 2026-06-29 | 185.00 | 190.57 | 172.20 | 176.86 | 126.24 | qfq | 30,058,110 | 5,391,945,039 | -5.47% |
| 2026-06-26 | 205.00 | 205.00 | 187.09 | 187.09 | 133.54 | qfq | 28,787,059 | 5,500,202,167 | -10.00% |
| 2026-06-25 | 215.31 | 225.85 | 205.60 | 207.88 | 148.38 | qfq | 36,413,593 | 7,769,188,690 | -5.08% |
| 2026-06-24 | 196.00 | 222.12 | 192.29 | 219.00 | 156.32 | qfq | 38,290,221 | 8,001,305,882 | 8.45% |
| 2026-06-23 | 195.01 | 210.37 | 185.00 | 201.93 | 144.13 | qfq | 40,378,754 | 8,011,665,657 | 3.96% |
| 2026-06-22 | 175.00 | 194.24 | 172.58 | 194.24 | 138.65 | qfq | 35,677,267 | 6,749,878,762 | 10.00% |
| 2026-06-18 | 168.31 | 178.00 | 168.31 | 176.58 | 126.04 | qfq | 32,935,455 | 5,728,609,338 | 7.00% |
| 2026-06-17 | 163.00 | 167.98 | 159.19 | 165.03 | 117.80 | qfq | 33,026,394 | 5,376,466,328 | 1.18% |
| 2026-06-16 | 169.66 | 173.97 | 158.55 | 163.10 | 116.42 | qfq | 37,346,924 | 6,141,205,213 | -2.55% |
| 2026-06-15 | 152.14 | 167.37 | 150.40 | 167.37 | 119.47 | qfq | 32,500,800 | 5,321,594,307 | 10.00% |
| 2026-06-12 | 143.50 | 153.23 | 141.00 | 152.15 | 108.60 | qfq | 33,473,025 | 4,953,552,204 | 9.22% |
| 2026-06-11 | 142.00 | 147.28 | 138.00 | 139.30 | 99.43 | qfq | 26,682,384 | 3,782,327,124 | -3.69% |
| 2026-06-10 | 159.12 | 160.00 | 144.64 | 144.64 | 103.24 | qfq | 38,089,893 | 5,724,003,011 | -10.00% |
| 2026-06-09 | 159.96 | 169.98 | 151.00 | 160.71 | 114.71 | qfq | 34,649,075 | 5,587,868,672 | -1.00% |
| 2026-06-08 | 162.34 | 166.98 | 162.34 | 162.34 | 115.88 | qfq | 8,067,394 | 1,311,496,678 | -10.00% |
| 2026-06-05 | 200.43 | 202.58 | 180.38 | 180.38 | 128.75 | qfq | 33,741,838 | 6,293,126,603 | -10.00% |
| 2026-06-04 | 204.13 | 211.69 | 200.00 | 200.42 | 143.06 | qfq | 26,409,034 | 5,428,077,521 | -3.59% |
| 2026-06-03 | 190.53 | 209.77 | 189.94 | 207.88 | 148.38 | qfq | 37,671,660 | 7,513,371,224 | 6.38% |
| 2026-06-02 | 194.99 | 210.00 | 194.99 | 195.41 | 139.48 | qfq | 40,898,131 | 8,163,078,282 | -9.81% |
| 2026-06-01 | 216.66 | 216.66 | 216.66 | 216.66 | 154.65 | qfq | 2,686,600 | 582,078,756 | -10.00% |
| 2026-05-29 | 230.00 | 240.88 | 227.89 | 240.73 | 171.83 | qfq | 28,908,841 | 6,763,537,016 | 9.41% |
| 2026-05-28 | 212.50 | 221.00 | 211.01 | 220.03 | 157.05 | qfq | 28,309,484 | 6,169,016,322 | 2.78% |
| 2026-05-27 | 208.00 | 215.05 | 204.99 | 214.08 | 152.81 | qfq | 24,115,296 | 5,097,875,846 | 1.01% |
| 2026-05-26 | 197.89 | 216.88 | 193.00 | 211.94 | 151.28 | qfq | 31,816,881 | 6,460,761,108 | 4.92% |
| 2026-05-25 | 200.90 | 208.00 | 185.80 | 202.00 | 144.18 | qfq | 35,435,951 | 7,063,167,913 | 3.25% |
| 2026-05-22 | 185.74 | 195.65 | 176.80 | 195.65 | 139.65 | qfq | 32,946,570 | 6,155,557,689 | 8.93% |
| 2026-05-21 | 178.00 | 180.11 | 172.64 | 179.61 | 128.20 | qfq | 27,450,697 | 4,867,975,509 | -1.00% |
| 2026-05-20 | 172.99 | 181.50 | 172.21 | 181.43 | 129.50 | qfq | 30,320,356 | 5,394,255,965 | 4.09% |
| 2026-05-19 | 170.00 | 175.93 | 166.50 | 174.30 | 124.41 | qfq | 25,293,466 | 4,328,024,128 | -0.16% |
| 2026-05-18 | 167.62 | 174.66 | 164.00 | 174.58 | 124.61 | qfq | 31,768,332 | 5,379,561,967 | 2.69% |
| 2026-05-15 | 169.86 | 181.50 | 166.49 | 170.00 | 121.34 | qfq | 38,847,221 | 6,750,617,267 | -0.23% |
| 2026-05-14 | 175.00 | 178.88 | 168.00 | 170.40 | 121.63 | qfq | 38,103,590 | 6,597,038,454 | -1.34% |
| 2026-05-13 | 157.00 | 172.71 | 156.43 | 172.71 | 123.28 | qfq | 40,176,216 | 6,797,798,887 | 10.00% |
| 2026-05-12 | 162.82 | 169.33 | 154.90 | 157.01 | 112.07 | qfq | 33,551,699 | 5,376,955,710 | -3.57% |
| 2026-05-11 | 167.55 | 167.55 | 152.25 | 162.82 | 116.22 | qfq | 43,880,593 | 6,975,388,247 | -2.85% |
| 2026-05-08 | 153.01 | 173.58 | 153.01 | 167.59 | 119.62 | qfq | 37,473,136 | 6,150,146,182 | 5.88% |
| 2026-05-07 | 160.20 | 166.55 | 157.01 | 158.28 | 112.98 | qfq | 40,009,974 | 6,461,581,468 | -0.36% |
| 2026-05-06 | 149.95 | 158.85 | 144.11 | 158.85 | 113.38 | qfq | 33,417,208 | 5,110,494,181 | 10.00% |
| 2026-04-30 | 142.32 | 144.42 | 136.72 | 144.41 | 103.08 | qfq | 44,705,508 | 6,351,911,455 | 9.99% |
| 2026-04-29 | 130.99 | 131.29 | 128.11 | 131.29 | 93.71 | qfq | 14,419,082 | 1,882,735,661 | 10.00% |
| 2026-04-28 | 119.35 | 119.35 | 119.35 | 119.35 | 85.19 | qfq | 6,257,508 | 746,833,580 | 10.00% |
| 2026-04-27 | 107.11 | 111.99 | 105.00 | 108.50 | 77.45 | qfq | 35,985,599 | 3,888,914,279 | -0.84% |
| 2026-04-24 | 111.68 | 116.10 | 105.00 | 109.42 | 78.10 | qfq | 43,818,541 | 4,795,756,166 | -6.06% |
| 2026-04-23 | 108.00 | 119.02 | 107.91 | 116.48 | 83.14 | qfq | 44,252,491 | 5,079,963,942 | 7.65% |
| 2026-04-22 | 101.30 | 110.18 | 99.02 | 108.20 | 77.23 | qfq | 49,101,744 | 5,178,510,505 | 6.93% |
| 2026-04-21 | 104.00 | 106.00 | 99.35 | 101.19 | 72.23 | qfq | 37,160,494 | 3,753,510,832 | -5.68% |
| 2026-04-20 | 108.00 | 109.97 | 104.00 | 107.28 | 76.57 | qfq | 54,492,482 | 5,828,984,115 | 1.75% |
| 2026-04-17 | 96.61 | 105.44 | 96.61 | 105.44 | 75.26 | qfq | 37,240,304 | 3,746,978,658 | 10.01% |
| 2026-04-16 | 87.95 | 96.75 | 87.95 | 95.85 | 68.42 | qfq | 55,569,160 | 5,226,976,537 | 8.98% |
| 2026-04-15 | 81.55 | 87.95 | 79.95 | 87.95 | 62.78 | qfq | 44,220,895 | 3,714,265,691 | 10.01% |
| 2026-04-14 | 78.00 | 79.95 | 74.00 | 79.95 | 57.07 | qfq | 32,023,979 | 2,495,339,963 | 10.00% |
| 2026-04-13 | 73.98 | 79.95 | 70.71 | 72.68 | 51.88 | qfq | 52,671,536 | 3,938,851,141 | 0.00% |
| 2026-04-10 | 74.00 | 75.81 | 72.00 | 72.68 | 51.88 | qfq | 27,942,300 | 2,063,431,053 | -2.60% |
| 2026-04-09 | 71.42 | 76.99 | 71.42 | 74.62 | 53.26 | qfq | 43,152,432 | 3,210,721,962 | 5.99% |
| 2026-04-08 | 66.66 | 70.40 | 65.62 | 70.40 | 50.25 | qfq | 28,878,712 | 1,976,427,221 | 10.00% |
| 2026-04-07 | 59.50 | 65.36 | 59.50 | 64.00 | 45.68 | qfq | 38,310,900 | 2,455,258,986 | 7.71% |
| 2026-04-03 | 61.51 | 62.43 | 58.45 | 59.42 | 42.41 | qfq | 19,856,600 | 1,190,202,016 | -1.39% |
| 2026-04-02 | 63.50 | 64.20 | 59.61 | 60.26 | 43.01 | qfq | 31,362,644 | 1,920,592,046 | -8.52% |
| 2026-04-01 | 65.32 | 70.00 | 63.00 | 65.87 | 47.02 | qfq | 43,546,524 | 2,891,711,724 | 2.54% |
| 2026-03-31 | 64.37 | 66.05 | 61.91 | 64.24 | 45.85 | qfq | 26,181,860 | 1,680,285,912 | -0.20% |
| 2026-03-30 | 64.45 | 66.90 | 63.19 | 64.37 | 45.95 | qfq | 23,440,892 | 1,517,267,722 | -0.17% |
| 2026-03-27 | 65.20 | 66.24 | 63.32 | 64.48 | 46.02 | qfq | 25,648,400 | 1,656,159,906 | -2.38% |
| 2026-03-26 | 63.31 | 68.29 | 63.00 | 66.05 | 47.15 | qfq | 40,379,690 | 2,680,627,734 | 5.38% |
| 2026-03-25 | 57.63 | 62.68 | 57.63 | 62.68 | 44.74 | qfq | 15,389,000 | 936,084,441 | 10.00% |
| 2026-03-24 | 58.70 | 58.90 | 55.17 | 56.98 | 40.67 | qfq | 25,437,393 | 1,439,172,393 | -0.99% |
| 2026-03-23 | 58.71 | 61.90 | 57.11 | 57.55 | 41.08 | qfq | 34,187,765 | 2,021,505,991 | -6.06% |
| 2026-03-20 | 69.50 | 71.88 | 61.26 | 61.26 | 43.73 | qfq | 44,387,745 | 2,953,060,138 | -10.00% |
| 2026-03-19 | 61.53 | 68.07 | 60.52 | 68.07 | 48.59 | qfq | 33,485,788 | 2,209,926,916 | 10.00% |
| 2026-03-18 | 58.49 | 62.22 | 56.60 | 61.88 | 44.17 | qfq | 25,755,690 | 1,525,004,674 | 6.43% |
| 2026-03-17 | 62.81 | 62.83 | 58.14 | 58.14 | 41.50 | qfq | 23,204,600 | 1,393,470,986 | -5.36% |
| 2026-03-16 | 61.93 | 62.50 | 59.75 | 61.43 | 43.85 | qfq | 22,774,500 | 1,387,894,568 | -0.44% |
| 2026-03-13 | 62.30 | 64.38 | 61.45 | 61.70 | 44.04 | qfq | 32,250,784 | 2,014,724,469 | -3.92% |
| 2026-03-12 | 62.40 | 65.99 | 61.51 | 64.22 | 45.84 | qfq | 48,032,749 | 3,052,284,523 | 1.69% |
| 2026-03-11 | 58.14 | 63.15 | 58.14 | 63.15 | 45.08 | qfq | 51,663,496 | 3,115,697,961 | 10.00% |
| 2026-03-10 | 58.80 | 59.01 | 54.20 | 57.41 | 40.98 | qfq | 48,343,041 | 2,714,872,076 | -1.26% |
| 2026-03-09 | 55.49 | 58.89 | 53.08 | 58.14 | 41.50 | qfq | 45,514,268 | 2,541,068,117 | 3.58% |
| 2026-03-06 | 57.00 | 58.20 | 54.90 | 56.13 | 40.06 | qfq | 23,815,357 | 1,342,105,583 | -2.87% |
| 2026-03-05 | 59.80 | 60.17 | 55.80 | 57.79 | 41.25 | qfq | 32,781,096 | 1,896,619,466 | 0.93% |
| 2026-03-04 | 58.00 | 62.02 | 57.00 | 57.26 | 40.87 | qfq | 29,751,153 | 1,751,829,653 | -1.45% |
| 2026-03-03 | 61.74 | 65.66 | 57.98 | 58.10 | 41.47 | qfq | 40,374,924 | 2,445,324,546 | -9.74% |
| 2026-03-02 | 56.81 | 64.37 | 56.80 | 64.37 | 45.95 | qfq | 44,431,989 | 2,789,883,868 | 10.00% |
| 2026-02-27 | 51.31 | 58.52 | 51.31 | 58.52 | 41.77 | qfq | 38,912,280 | 2,186,401,121 | 10.00% |
| 2026-02-26 | 54.70 | 55.24 | 52.40 | 53.20 | 37.97 | qfq | 28,931,457 | 1,559,599,550 | -0.93% |
| 2026-02-25 | 55.99 | 56.00 | 52.53 | 53.70 | 38.33 | qfq | 28,766,412 | 1,545,946,097 | -3.83% |
| 2026-02-24 | 59.00 | 59.00 | 53.66 | 55.84 | 39.86 | qfq | 31,453,261 | 1,751,060,674 | -2.84% |
| 2026-02-13 | 60.12 | 61.62 | 57.19 | 57.47 | 41.02 | qfq | 33,216,913 | 1,943,067,115 | -4.15% |
| 2026-02-12 | 61.10 | 62.68 | 57.57 | 59.96 | 42.80 | qfq | 50,373,615 | 3,016,443,180 | 4.97% |
| 2026-02-11 | 52.39 | 57.12 | 52.39 | 57.12 | 40.77 | qfq | 38,566,465 | 2,159,068,224 | 9.99% |
| 2026-02-10 | 50.56 | 52.97 | 49.97 | 51.93 | 37.07 | qfq | 44,483,022 | 2,291,040,255 | 2.61% |
| 2026-02-09 | 48.00 | 50.61 | 46.50 | 50.61 | 36.12 | qfq | 49,997,363 | 2,460,712,545 | 10.00% |
| 2026-02-06 | 42.00 | 47.48 | 41.08 | 46.01 | 32.84 | qfq | 55,862,048 | 2,522,571,875 | 6.60% |
| 2026-02-05 | 38.44 | 43.88 | 37.41 | 43.16 | 30.81 | qfq | 52,792,444 | 2,180,913,594 | 7.90% |
| 2026-02-04 | 42.12 | 42.99 | 39.69 | 40.00 | 28.55 | qfq | 45,366,188 | 1,839,117,984 | -9.30% |
| 2026-02-03 | 40.00 | 45.25 | 39.00 | 44.10 | 31.48 | qfq | 64,728,577 | 2,713,957,385 | 7.19% |
| 2026-02-02 | 40.99 | 41.14 | 38.01 | 41.14 | 29.37 | qfq | 60,063,546 | 2,396,534,586 | 10.00% |
| 2026-01-30 | 34.60 | 37.40 | 34.33 | 37.40 | 26.70 | qfq | 33,734,832 | 1,211,200,054 | 10.00% |
| 2026-01-29 | 32.58 | 36.72 | 32.37 | 34.00 | 24.27 | qfq | 42,614,195 | 1,469,648,896 | 1.19% |
| 2026-01-28 | 34.97 | 35.60 | 33.00 | 33.60 | 23.98 | qfq | 40,512,537 | 1,377,729,380 | -3.03% |
| 2026-01-27 | 35.89 | 35.89 | 32.88 | 34.65 | 24.73 | qfq | 63,051,896 | 2,183,209,042 | 6.19% |
| 2026-01-26 | 33.21 | 33.95 | 31.90 | 32.63 | 23.29 | qfq | 18,934,424 | 618,941,129 | 0.03% |
| 2026-01-23 | 32.88 | 34.10 | 32.33 | 32.62 | 23.28 | qfq | 22,137,800 | 732,521,819 | -1.45% |
| 2026-01-22 | 32.16 | 33.72 | 32.16 | 33.10 | 23.63 | qfq | 21,588,912 | 712,554,555 | 3.18% |
| 2026-01-21 | 29.69 | 32.78 | 29.51 | 32.08 | 22.90 | qfq | 25,103,008 | 797,654,555 | 7.51% |
| 2026-01-20 | 29.98 | 29.99 | 29.21 | 29.84 | 21.30 | qfq | 11,855,656 | 351,462,536 | -0.80% |
| 2026-01-19 | 29.64 | 30.15 | 29.32 | 30.08 | 21.47 | qfq | 15,520,890 | 461,914,700 | 0.43% |
| 2026-01-16 | 29.40 | 30.30 | 28.73 | 29.95 | 21.38 | qfq | 15,634,593 | 459,328,170 | 2.29% |
| 2026-01-15 | 29.01 | 29.59 | 28.82 | 29.28 | 20.90 | qfq | 13,853,998 | 403,680,955 | -1.21% |
| 2026-01-14 | 28.00 | 30.30 | 27.90 | 29.64 | 21.16 | qfq | 27,150,144 | 788,158,416 | 6.12% |
| 2026-01-13 | 28.59 | 28.74 | 27.82 | 27.93 | 19.94 | qfq | 13,848,259 | 390,571,838 | -2.27% |
| 2026-01-12 | 29.10 | 29.15 | 28.40 | 28.58 | 20.40 | qfq | 17,385,673 | 497,928,585 | -1.75% |
| 2026-01-09 | 28.10 | 29.40 | 28.10 | 29.09 | 20.76 | qfq | 15,464,219 | 445,558,304 | 2.86% |
| 2026-01-08 | 27.86 | 28.39 | 27.76 | 28.28 | 20.19 | qfq | 11,115,354 | 313,373,657 | 0.86% |
| 2026-01-07 | 27.64 | 28.38 | 27.48 | 28.04 | 20.01 | qfq | 12,489,640 | 349,112,417 | 1.01% |
| 2026-01-06 | 27.67 | 27.91 | 27.21 | 27.76 | 19.81 | qfq | 11,388,690 | 313,724,711 | 0.40% |
| 2026-01-05 | 26.65 | 27.74 | 26.65 | 27.65 | 19.74 | qfq | 13,569,699 | 370,479,887 | 3.75% |
| 2025-12-31 | 26.96 | 27.10 | 26.33 | 26.65 | 19.02 | qfq | 7,935,297 | 211,393,357 | -1.15% |
| 2025-12-30 | 26.51 | 27.20 | 26.37 | 26.96 | 19.24 | qfq | 7,949,100 | 213,747,685 | 0.94% |
| 2025-12-29 | 26.71 | 27.12 | 26.46 | 26.71 | 19.07 | qfq | 7,536,924 | 201,595,449 | -0.37% |
| 2025-12-26 | 27.10 | 27.15 | 26.63 | 26.81 | 19.14 | qfq | 9,895,575 | 265,938,683 | -1.65% |
| 2025-12-25 | 26.57 | 27.32 | 26.25 | 27.26 | 19.46 | qfq | 12,886,860 | 346,448,075 | 1.45% |
| 2025-12-24 | 26.60 | 26.96 | 26.52 | 26.87 | 19.18 | qfq | 9,384,808 | 251,682,846 | 1.02% |
| 2025-12-23 | 26.25 | 26.88 | 25.85 | 26.60 | 18.99 | qfq | 13,213,900 | 348,576,954 | 1.57% |
| 2025-12-22 | 26.23 | 26.53 | 26.10 | 26.19 | 18.69 | qfq | 7,448,600 | 195,757,163 | 0.34% |
| 2025-12-19 | 26.03 | 26.35 | 25.83 | 26.10 | 18.63 | qfq | 6,847,390 | 178,603,659 | 0.66% |
| 2025-12-18 | 25.98 | 26.41 | 25.89 | 25.93 | 18.51 | qfq | 6,154,140 | 160,891,784 | -1.74% |
| 2025-12-17 | 26.00 | 26.43 | 25.50 | 26.39 | 18.84 | qfq | 8,724,060 | 227,000,364 | 1.11% |
| 2025-12-16 | 26.66 | 26.76 | 25.85 | 26.10 | 18.63 | qfq | 8,833,342 | 230,655,449 | -2.50% |
| 2025-12-15 | 27.22 | 27.27 | 26.69 | 26.77 | 19.11 | qfq | 9,252,280 | 248,984,317 | -2.80% |
| 2025-12-12 | 27.45 | 27.80 | 27.01 | 27.54 | 19.66 | qfq | 12,154,960 | 334,034,383 | 0.00% |
| 2025-12-11 | 28.38 | 28.49 | 27.50 | 27.54 | 19.66 | qfq | 20,174,530 | 561,613,418 | -2.69% |
| 2025-12-10 | 27.75 | 28.88 | 27.09 | 28.30 | 20.20 | qfq | 34,933,272 | 971,710,134 | 5.87% |
| 2025-12-09 | 26.71 | 27.60 | 26.47 | 26.73 | 19.08 | qfq | 16,255,380 | 437,317,179 | 1.75% |
| 2025-12-08 | 25.85 | 26.45 | 25.83 | 26.27 | 18.75 | qfq | 7,039,500 | 184,150,955 | 1.70% |
| 2025-12-05 | 25.78 | 25.93 | 25.40 | 25.83 | 18.44 | qfq | 5,643,400 | 145,069,124 | 0.43% |
| 2025-12-04 | 25.86 | 25.99 | 25.32 | 25.72 | 18.36 | qfq | 5,147,000 | 132,021,932 | -0.39% |
| 2025-12-03 | 26.28 | 26.32 | 25.71 | 25.82 | 18.43 | qfq | 5,246,634 | 136,032,555 | -2.12% |
| 2025-12-02 | 26.62 | 26.79 | 26.26 | 26.38 | 18.83 | qfq | 5,768,696 | 152,201,792 | -0.90% |
| 2025-12-01 | 26.50 | 26.85 | 26.37 | 26.62 | 19.00 | qfq | 7,582,800 | 202,057,173 | 0.45% |
| 2025-11-28 | 26.49 | 26.87 | 26.28 | 26.50 | 18.92 | qfq | 6,638,746 | 176,047,671 | -0.08% |
| 2025-11-27 | 26.06 | 26.94 | 26.02 | 26.52 | 18.93 | qfq | 8,506,571 | 226,310,765 | 1.61% |
| 2025-11-26 | 26.04 | 26.58 | 25.95 | 26.10 | 18.63 | qfq | 7,376,100 | 193,792,292 | -0.27% |
| 2025-11-25 | 25.29 | 26.45 | 25.18 | 26.17 | 18.68 | qfq | 12,932,100 | 337,366,684 | 4.55% |
| 2025-11-24 | 24.86 | 25.16 | 24.54 | 25.03 | 17.87 | qfq | 8,489,764 | 211,317,540 | 1.91% |
| 2025-11-21 | 25.48 | 26.00 | 24.53 | 24.56 | 17.53 | qfq | 11,359,287 | 284,862,919 | -5.57% |
| 2025-11-20 | 26.86 | 27.01 | 25.96 | 26.01 | 18.57 | qfq | 8,196,580 | 215,319,758 | -1.55% |
| 2025-11-19 | 27.08 | 27.47 | 26.13 | 26.42 | 18.86 | qfq | 10,637,096 | 283,478,190 | -2.97% |
| 2025-11-18 | 27.27 | 27.76 | 27.01 | 27.23 | 19.44 | qfq | 8,395,096 | 230,098,869 | -0.66% |
| 2025-11-17 | 27.37 | 27.82 | 27.23 | 27.41 | 19.56 | qfq | 7,998,936 | 219,666,157 | 0.40% |
| 2025-11-14 | 27.47 | 27.70 | 27.30 | 27.30 | 19.49 | qfq | 7,351,899 | 202,051,378 | -1.94% |
| 2025-11-13 | 27.55 | 27.94 | 27.40 | 27.84 | 19.87 | qfq | 9,810,312 | 271,731,042 | 0.87% |
| 2025-11-12 | 27.42 | 27.79 | 26.99 | 27.60 | 19.70 | qfq | 12,319,380 | 337,641,246 | 0.18% |
| 2025-11-11 | 27.95 | 28.18 | 27.37 | 27.55 | 19.66 | qfq | 19,821,676 | 549,895,565 | -3.54% |
| 2025-11-10 | 29.03 | 29.44 | 28.29 | 28.56 | 20.39 | qfq | 19,039,796 | 545,913,562 | -1.62% |
| 2025-11-07 | 28.88 | 29.78 | 28.72 | 29.03 | 20.72 | qfq | 24,704,636 | 721,439,215 | 0.69% |
| 2025-11-06 | 29.99 | 30.03 | 28.21 | 28.83 | 20.58 | qfq | 38,214,712 | 1,108,826,247 | -5.29% |
| 2025-11-05 | 28.98 | 30.58 | 28.83 | 30.44 | 21.73 | qfq | 35,923,130 | 1,071,329,456 | 4.50% |
| 2025-11-04 | 29.45 | 29.91 | 28.28 | 29.13 | 20.79 | qfq | 50,079,348 | 1,455,368,697 | -1.09% |
| 2025-11-03 | 28.96 | 29.45 | 27.44 | 29.45 | 21.02 | qfq | 37,482,840 | 1,076,586,573 | 10.01% |
| 2025-10-31 | 26.77 | 26.77 | 26.77 | 26.77 | 19.11 | qfq | 7,348,446 | 196,717,899 | 9.98% |
| 2025-10-30 | 23.69 | 24.75 | 23.53 | 24.34 | 17.37 | qfq | 12,211,112 | 295,698,152 | 2.48% |
| 2025-10-29 | 23.78 | 23.87 | 23.53 | 23.75 | 16.95 | qfq | 4,632,196 | 109,621,745 | 0.21% |
| 2025-10-28 | 23.46 | 24.12 | 23.32 | 23.70 | 16.92 | qfq | 7,228,100 | 171,739,315 | 1.07% |
| 2025-10-27 | 23.33 | 23.78 | 23.33 | 23.45 | 16.74 | qfq | 5,669,360 | 133,263,738 | 1.12% |
| 2025-10-24 | 23.45 | 23.46 | 23.12 | 23.19 | 16.55 | qfq | 4,159,348 | 96,743,843 | 0.35% |
| 2025-10-23 | 23.02 | 23.13 | 22.63 | 23.11 | 16.50 | qfq | 4,083,300 | 93,238,091 | 0.04% |
| 2025-10-22 | 23.00 | 23.26 | 22.88 | 23.10 | 16.49 | qfq | 3,235,020 | 74,716,992 | -0.47% |
| 2025-10-21 | 22.96 | 23.38 | 22.93 | 23.21 | 16.57 | qfq | 5,136,600 | 119,256,061 | 0.96% |
| 2025-10-20 | 23.08 | 23.25 | 22.81 | 22.99 | 16.41 | qfq | 4,268,432 | 98,372,922 | 1.32% |
| 2025-10-17 | 23.43 | 23.47 | 22.60 | 22.69 | 16.20 | qfq | 7,791,800 | 178,369,346 | -3.16% |
| 2025-10-16 | 24.00 | 24.16 | 23.30 | 23.43 | 16.72 | qfq | 8,967,384 | 211,443,987 | -3.06% |
| 2025-10-15 | 23.99 | 24.28 | 23.50 | 24.17 | 17.25 | qfq | 8,017,100 | 192,227,341 | 0.37% |
| 2025-10-14 | 24.35 | 25.55 | 24.00 | 24.08 | 17.19 | qfq | 14,077,517 | 346,298,960 | -0.25% |
| 2025-10-13 | 23.33 | 24.29 | 23.15 | 24.14 | 17.23 | qfq | 9,170,945 | 217,736,547 | -1.95% |
| 2025-10-10 | 24.88 | 25.06 | 24.15 | 24.62 | 17.57 | qfq | 9,727,854 | 239,285,311 | -1.79% |
| 2025-10-09 | 24.69 | 25.68 | 24.60 | 25.07 | 17.89 | qfq | 12,525,036 | 314,495,038 | 1.99% |
| 2025-09-30 | 25.01 | 25.20 | 24.44 | 24.58 | 17.54 | qfq | 10,085,096 | 248,923,174 | -1.64% |
| 2025-09-29 | 25.13 | 25.40 | 24.72 | 24.99 | 17.78 | qfq | 9,662,202 | 241,063,531 | -0.95% |
| 2025-09-26 | 26.09 | 26.10 | 25.22 | 25.23 | 17.95 | qfq | 15,264,900 | 390,384,625 | -3.78% |
| 2025-09-25 | 25.76 | 26.98 | 25.66 | 26.22 | 18.66 | qfq | 28,290,558 | 744,936,759 | 1.83% |
| 2025-09-24 | 25.03 | 25.88 | 24.56 | 25.75 | 18.32 | qfq | 20,844,027 | 529,961,247 | 2.06% |
| 2025-09-23 | 24.48 | 25.28 | 24.33 | 25.23 | 17.95 | qfq | 18,953,956 | 469,854,287 | 3.06% |
| 2025-09-22 | 24.26 | 24.68 | 24.21 | 24.48 | 17.42 | qfq | 5,569,340 | 136,345,185 | 0.91% |
| 2025-09-19 | 24.62 | 24.89 | 24.05 | 24.26 | 17.26 | qfq | 7,181,888 | 175,188,988 | -1.46% |
| 2025-09-18 | 24.71 | 25.49 | 24.41 | 24.62 | 17.52 | qfq | 12,437,308 | 310,357,911 | -0.61% |
| 2025-09-17 | 24.55 | 24.98 | 24.43 | 24.77 | 17.62 | qfq | 6,664,600 | 164,819,174 | 0.49% |
| 2025-09-16 | 24.50 | 24.69 | 24.30 | 24.65 | 17.54 | qfq | 5,663,500 | 139,132,599 | 0.37% |
| 2025-09-15 | 24.70 | 24.88 | 24.07 | 24.56 | 17.47 | qfq | 7,143,208 | 174,609,775 | -0.41% |
| 2025-09-12 | 24.82 | 25.30 | 24.57 | 24.66 | 17.55 | qfq | 11,262,733 | 280,131,822 | 0.69% |
| 2025-09-11 | 23.45 | 24.50 | 23.31 | 24.49 | 17.42 | qfq | 10,905,092 | 262,792,151 | 4.48% |
| 2025-09-10 | 23.40 | 23.75 | 23.36 | 23.44 | 16.68 | qfq | 4,677,008 | 110,064,593 | 0.56% |
| 2025-09-09 | 23.90 | 23.97 | 23.25 | 23.31 | 16.59 | qfq | 7,323,200 | 172,257,522 | -3.04% |
| 2025-09-08 | 24.53 | 24.60 | 23.87 | 24.04 | 17.10 | qfq | 7,331,200 | 176,641,688 | -1.19% |
| 2025-09-05 | 23.61 | 24.33 | 23.37 | 24.33 | 17.31 | qfq | 8,438,200 | 201,655,260 | 3.58% |
| 2025-09-04 | 24.28 | 24.87 | 23.01 | 23.49 | 16.71 | qfq | 11,298,200 | 271,042,593 | -2.73% |
| 2025-09-03 | 25.04 | 25.08 | 24.06 | 24.15 | 17.18 | qfq | 9,556,720 | 234,139,783 | -3.55% |
| 2025-09-02 | 25.76 | 26.16 | 24.67 | 25.04 | 17.82 | qfq | 14,151,400 | 356,543,225 | -3.88% |
| 2025-09-01 | 26.18 | 26.59 | 25.79 | 26.05 | 18.53 | qfq | 21,211,096 | 553,894,413 | 3.46% |
| 2025-08-29 | 25.76 | 25.78 | 25.06 | 25.18 | 17.92 | qfq | 9,944,576 | 251,053,567 | -1.68% |
| 2025-08-28 | 25.06 | 25.65 | 24.61 | 25.61 | 18.22 | qfq | 16,730,802 | 421,934,180 | 1.15% |
| 2025-08-27 | 25.45 | 26.43 | 25.28 | 25.32 | 18.02 | qfq | 23,049,376 | 595,158,879 | -0.86% |
| 2025-08-26 | 25.30 | 25.97 | 25.16 | 25.54 | 18.17 | qfq | 13,721,724 | 351,774,279 | 0.16% |
| 2025-08-25 | 25.42 | 25.59 | 25.17 | 25.50 | 18.14 | qfq | 15,740,396 | 399,740,635 | 1.27% |
| 2025-08-22 | 25.16 | 25.35 | 24.93 | 25.18 | 17.92 | qfq | 12,420,000 | 311,938,907 | 0.72% |
| 2025-08-21 | 25.40 | 25.41 | 24.79 | 25.00 | 17.79 | qfq | 11,401,632 | 285,927,072 | -1.19% |
| 2025-08-20 | 25.18 | 25.43 | 24.92 | 25.30 | 18.00 | qfq | 12,926,540 | 325,529,371 | 0.76% |
| 2025-08-19 | 25.10 | 25.60 | 24.83 | 25.11 | 17.87 | qfq | 18,731,700 | 471,265,277 | 1.13% |
| 2025-08-18 | 24.38 | 24.97 | 24.38 | 24.83 | 17.67 | qfq | 16,408,152 | 406,783,640 | 1.93% |
| 2025-08-15 | 23.91 | 24.52 | 23.81 | 24.36 | 17.33 | qfq | 10,589,492 | 257,588,588 | 0.70% |
| 2025-08-14 | 25.00 | 25.13 | 24.10 | 24.19 | 17.21 | qfq | 14,831,220 | 363,061,029 | -1.31% |
| 2025-08-13 | 23.99 | 24.85 | 23.76 | 24.51 | 17.44 | qfq | 16,534,688 | 401,746,072 | 2.42% |
| 2025-08-12 | 23.98 | 24.15 | 23.79 | 23.93 | 17.03 | qfq | 6,256,773 | 149,756,198 | -0.21% |
| 2025-08-11 | 23.66 | 24.08 | 23.50 | 23.98 | 17.06 | qfq | 7,456,689 | 178,246,512 | 1.35% |
| 2025-08-08 | 23.89 | 24.33 | 23.45 | 23.66 | 16.83 | qfq | 8,546,937 | 203,169,050 | -2.07% |
| 2025-08-07 | 23.50 | 24.63 | 23.30 | 24.16 | 17.19 | qfq | 15,385,618 | 369,247,457 | 2.68% |
| 2025-08-06 | 23.30 | 23.65 | 23.10 | 23.53 | 16.74 | qfq | 5,919,600 | 138,805,351 | 0.73% |
| 2025-08-05 | 23.11 | 23.44 | 23.01 | 23.36 | 16.62 | qfq | 5,380,290 | 124,770,135 | 1.21% |
| 2025-08-04 | 22.74 | 23.09 | 22.60 | 23.08 | 16.42 | qfq | 5,464,800 | 125,263,447 | 0.39% |
| 2025-08-01 | 23.31 | 23.45 | 22.74 | 22.99 | 16.36 | qfq | 7,925,236 | 182,536,969 | -1.63% |
| 2025-07-31 | 23.55 | 24.15 | 23.30 | 23.37 | 16.63 | qfq | 8,163,796 | 193,532,592 | -0.55% |
| 2025-07-30 | 23.82 | 23.85 | 23.34 | 23.50 | 16.72 | qfq | 6,057,776 | 142,513,606 | -1.01% |
| 2025-07-29 | 24.23 | 24.23 | 23.59 | 23.74 | 16.89 | qfq | 8,725,880 | 207,418,084 | -2.22% |
| 2025-07-28 | 24.10 | 24.38 | 23.97 | 24.28 | 17.28 | qfq | 7,514,384 | 181,823,435 | 1.42% |
| 2025-07-25 | 24.16 | 24.26 | 23.77 | 23.94 | 17.03 | qfq | 7,659,600 | 184,155,033 | -0.91% |
| 2025-07-24 | 23.97 | 24.20 | 23.91 | 24.16 | 17.19 | qfq | 6,988,193 | 167,994,039 | 0.79% |
| 2025-07-23 | 23.87 | 24.21 | 23.72 | 23.97 | 17.05 | qfq | 7,146,500 | 171,591,574 | -0.29% |
| 2025-07-22 | 24.35 | 24.36 | 23.87 | 24.04 | 17.10 | qfq | 10,217,696 | 245,931,928 | -1.88% |
| 2025-07-21 | 24.38 | 24.51 | 24.24 | 24.50 | 17.43 | qfq | 10,064,173 | 245,389,821 | -0.41% |
| 2025-07-18 | 25.35 | 25.35 | 24.50 | 24.60 | 17.50 | qfq | 14,562,176 | 359,716,616 | -2.19% |
| 2025-07-17 | 25.01 | 25.46 | 24.70 | 25.15 | 17.89 | qfq | 20,830,488 | 521,660,739 | -1.37% |
| 2025-07-16 | 24.69 | 25.80 | 24.32 | 25.50 | 18.14 | qfq | 31,999,968 | 807,889,643 | 3.24% |
| 2025-07-15 | 23.39 | 25.83 | 23.20 | 24.70 | 17.57 | qfq | 29,873,784 | 737,925,815 | 5.20% |
| 2025-07-14 | 23.55 | 23.57 | 23.33 | 23.48 | 16.71 | qfq | 6,283,808 | 147,096,628 | -0.42% |
| 2025-07-11 | 23.80 | 23.83 | 23.31 | 23.58 | 16.78 | qfq | 10,294,800 | 241,999,644 | -1.17% |
| 2025-07-10 | 24.25 | 24.72 | 23.77 | 23.86 | 16.98 | qfq | 15,352,207 | 370,431,630 | -2.29% |
| 2025-07-09 | 23.99 | 25.12 | 23.98 | 24.42 | 17.38 | qfq | 21,974,446 | 540,154,537 | 1.62% |
| 2025-07-08 | 23.56 | 24.25 | 23.48 | 24.03 | 17.10 | qfq | 15,523,680 | 371,267,650 | 1.05% |
| 2025-07-07 | 23.80 | 23.99 | 23.10 | 23.78 | 16.92 | qfq | 15,520,030 | 364,074,869 | -0.42% |
| 2025-07-04 | 23.31 | 24.00 | 23.00 | 23.88 | 16.99 | qfq | 26,651,836 | 630,283,648 | 3.74% |
| 2025-07-03 | 22.09 | 23.48 | 22.08 | 23.02 | 16.38 | qfq | 17,136,616 | 392,577,139 | 4.21% |
| 2025-07-02 | 22.27 | 22.28 | 21.95 | 22.09 | 15.72 | qfq | 4,834,296 | 106,661,202 | -1.30% |
| 2025-07-01 | 22.44 | 22.49 | 22.10 | 22.38 | 15.92 | qfq | 5,153,496 | 115,017,206 | -0.53% |
| 2025-06-30 | 22.26 | 22.70 | 22.26 | 22.50 | 16.01 | qfq | 6,658,886 | 149,406,947 | 0.99% |
| 2025-06-27 | 22.13 | 22.52 | 21.91 | 22.28 | 15.85 | qfq | 7,442,827 | 165,809,580 | 1.00% |
| 2025-06-26 | 22.11 | 22.49 | 22.00 | 22.06 | 15.70 | qfq | 7,816,000 | 173,573,802 | -0.05% |
| 2025-06-25 | 21.80 | 22.07 | 21.55 | 22.07 | 15.70 | qfq | 6,975,900 | 152,372,999 | 1.85% |
| 2025-06-24 | 21.19 | 21.70 | 21.00 | 21.67 | 15.42 | qfq | 6,294,892 | 135,425,287 | 2.85% |
| 2025-06-23 | 20.62 | 21.14 | 20.62 | 21.07 | 14.99 | qfq | 4,410,500 | 92,668,202 | 0.57% |
| 2025-06-20 | 21.44 | 21.60 | 20.90 | 20.95 | 14.91 | qfq | 4,756,200 | 100,287,433 | -2.51% |
| 2025-06-19 | 21.88 | 22.15 | 21.46 | 21.49 | 15.26 | qfq | 5,115,900 | 111,341,037 | -2.01% |
| 2025-06-18 | 21.80 | 22.09 | 21.60 | 21.93 | 15.57 | qfq | 4,254,800 | 92,748,342 | 0.09% |
| 2025-06-17 | 22.05 | 22.20 | 21.81 | 21.91 | 15.55 | qfq | 4,219,710 | 92,619,832 | -0.54% |
| 2025-06-16 | 21.51 | 22.25 | 21.51 | 22.03 | 15.64 | qfq | 5,053,650 | 111,355,089 | 0.96% |
| 2025-06-13 | 22.52 | 22.69 | 21.81 | 21.82 | 15.49 | qfq | 7,630,300 | 168,561,357 | -3.88% |
| 2025-06-12 | 22.72 | 22.96 | 22.52 | 22.70 | 16.11 | qfq | 4,766,300 | 108,558,556 | 0.13% |
| 2025-06-11 | 22.72 | 22.97 | 22.65 | 22.67 | 16.09 | qfq | 3,977,632 | 90,607,030 | -0.22% |
| 2025-06-10 | 23.33 | 23.36 | 22.38 | 22.72 | 16.13 | qfq | 6,737,200 | 153,670,247 | -2.20% |
| 2025-06-09 | 23.12 | 23.47 | 23.12 | 23.23 | 16.49 | qfq | 6,110,045 | 142,258,453 | 0.48% |
| 2025-06-06 | 23.03 | 23.35 | 22.82 | 23.12 | 16.41 | qfq | 7,164,596 | 165,185,589 | 0.57% |
| 2025-06-05 | 22.42 | 23.06 | 22.27 | 22.99 | 16.32 | qfq | 8,929,036 | 203,215,387 | 2.59% |
| 2025-06-04 | 22.30 | 22.76 | 22.24 | 22.41 | 15.91 | qfq | 5,881,296 | 132,535,041 | 0.72% |
| 2025-06-03 | 22.02 | 22.42 | 22.00 | 22.25 | 15.79 | qfq | 4,330,000 | 96,514,163 | 0.04% |
| 2025-05-30 | 23.07 | 23.07 | 22.17 | 22.24 | 15.79 | qfq | 9,337,900 | 209,149,845 | -4.10% |
| 2025-05-29 | 22.85 | 23.45 | 22.80 | 23.19 | 16.46 | qfq | 8,720,680 | 202,323,902 | 1.31% |
| 2025-05-28 | 22.99 | 23.32 | 22.71 | 22.89 | 16.25 | qfq | 7,459,163 | 171,501,035 | 0.39% |
| 2025-05-27 | 23.15 | 23.15 | 22.78 | 22.80 | 16.18 | qfq | 5,889,800 | 134,758,116 | -1.51% |
| 2025-05-26 | 22.70 | 23.29 | 22.68 | 23.15 | 16.43 | qfq | 6,558,740 | 150,584,483 | 1.36% |
| 2025-05-23 | 23.55 | 23.59 | 22.76 | 22.84 | 16.21 | qfq | 8,906,000 | 206,260,637 | -2.85% |
| 2025-05-22 | 23.80 | 24.07 | 23.45 | 23.51 | 16.69 | qfq | 7,633,012 | 180,477,414 | -1.80% |
| 2025-05-21 | 24.38 | 24.40 | 23.85 | 23.94 | 16.99 | qfq | 9,553,940 | 229,581,307 | -1.85% |
| 2025-05-20 | 24.02 | 24.70 | 23.70 | 24.39 | 17.31 | qfq | 12,033,000 | 291,508,620 | 0.45% |
| 2025-05-19 | 24.23 | 24.62 | 23.38 | 24.28 | 17.24 | qfq | 14,607,800 | 349,577,709 | -0.53% |
| 2025-05-16 | 24.00 | 25.30 | 23.86 | 24.41 | 17.33 | qfq | 13,383,792 | 328,862,762 | 1.33% |
| 2025-05-15 | 24.91 | 25.06 | 24.02 | 24.09 | 17.10 | qfq | 11,202,736 | 272,226,671 | -3.25% |
| 2025-05-14 | 25.21 | 25.50 | 24.68 | 24.90 | 17.68 | qfq | 14,094,180 | 352,875,934 | -0.20% |
| 2025-05-13 | 25.50 | 25.68 | 24.85 | 24.95 | 17.71 | qfq | 18,431,705 | 465,467,918 | -0.32% |
| 2025-05-12 | 24.59 | 25.20 | 24.40 | 25.03 | 17.77 | qfq | 15,401,456 | 381,539,563 | 3.00% |
| 2025-05-09 | 24.88 | 24.89 | 24.16 | 24.30 | 17.25 | qfq | 10,964,756 | 267,504,763 | -2.41% |
| 2025-05-08 | 24.55 | 25.20 | 24.45 | 24.90 | 17.68 | qfq | 15,806,040 | 392,569,268 | 0.77% |
| 2025-05-07 | 25.08 | 25.38 | 24.30 | 24.71 | 17.54 | qfq | 23,875,800 | 589,883,244 | -1.98% |
| 2025-05-06 | 24.23 | 25.48 | 23.92 | 25.21 | 17.90 | qfq | 28,102,184 | 698,666,001 | 4.52% |
| 2025-04-30 | 24.59 | 25.00 | 23.53 | 24.12 | 17.12 | qfq | 32,588,484 | 788,443,831 | 0.63% |
| 2025-04-29 | 21.98 | 23.97 | 21.98 | 23.97 | 17.02 | qfq | 20,678,810 | 488,162,400 | 10.00% |
| 2025-04-28 | 22.20 | 22.53 | 21.70 | 21.79 | 15.47 | qfq | 8,349,200 | 183,615,299 | -1.71% |
| 2025-04-25 | 22.03 | 22.67 | 21.85 | 22.17 | 15.74 | qfq | 11,215,000 | 250,220,821 | 0.86% |
| 2025-04-24 | 22.84 | 22.84 | 21.90 | 21.98 | 15.60 | qfq | 13,935,136 | 309,955,531 | -4.27% |
| 2025-04-23 | 22.27 | 23.20 | 22.27 | 22.96 | 16.30 | qfq | 16,089,266 | 367,702,733 | 3.94% |
| 2025-04-22 | 22.70 | 22.81 | 22.05 | 22.09 | 15.68 | qfq | 10,070,000 | 224,362,245 | -2.52% |
| 2025-04-21 | 22.06 | 22.74 | 21.50 | 22.66 | 16.09 | qfq | 10,736,333 | 239,178,330 | 2.67% |
| 2025-04-18 | 22.01 | 22.37 | 21.77 | 22.07 | 15.67 | qfq | 8,205,500 | 180,963,003 | 0.46% |
| 2025-04-17 | 21.99 | 22.89 | 21.95 | 21.97 | 15.60 | qfq | 11,388,900 | 254,521,041 | 0.55% |
| 2025-04-16 | 22.99 | 22.99 | 21.60 | 21.85 | 15.51 | qfq | 13,280,420 | 293,809,955 | -5.00% |
| 2025-04-15 | 23.59 | 23.66 | 22.75 | 23.00 | 16.33 | qfq | 10,197,275 | 235,430,055 | -1.79% |
| 2025-04-14 | 24.46 | 24.46 | 23.40 | 23.42 | 16.63 | qfq | 17,072,468 | 404,748,311 | -0.04% |
| 2025-04-11 | 21.92 | 23.90 | 21.86 | 23.43 | 16.63 | qfq | 19,523,107 | 449,780,758 | 4.50% |
| 2025-04-10 | 22.60 | 23.11 | 22.22 | 22.42 | 15.92 | qfq | 20,469,205 | 464,246,200 | 3.99% |
| 2025-04-09 | 20.20 | 22.17 | 19.86 | 21.56 | 15.30 | qfq | 28,033,265 | 581,965,958 | -2.31% |
| 2025-04-08 | 23.52 | 24.00 | 22.07 | 22.07 | 15.67 | qfq | 8,676,400 | 196,072,300 | -9.99% |
| 2025-04-07 | 24.71 | 25.39 | 24.52 | 24.52 | 17.41 | qfq | 4,250,800 | 104,872,046 | -9.99% |
| 2025-04-03 | 27.00 | 28.08 | 26.81 | 27.24 | 19.34 | qfq | 12,336,400 | 336,713,143 | -2.37% |
| 2025-04-02 | 27.57 | 28.50 | 27.30 | 27.90 | 19.81 | qfq | 11,975,235 | 334,821,837 | 0.98% |
| 2025-04-01 | 28.25 | 28.28 | 27.37 | 27.63 | 19.61 | qfq | 13,054,675 | 362,592,935 | -2.19% |
| 2025-03-31 | 26.96 | 28.41 | 26.70 | 28.25 | 20.05 | qfq | 18,240,992 | 503,950,889 | 2.32% |
| 2025-03-28 | 27.79 | 28.89 | 26.72 | 27.61 | 19.60 | qfq | 21,529,158 | 596,220,006 | -0.72% |
| 2025-03-27 | 29.30 | 29.88 | 27.60 | 27.81 | 19.74 | qfq | 19,709,900 | 561,514,704 | -5.09% |
| 2025-03-26 | 27.10 | 29.57 | 27.10 | 29.30 | 20.80 | qfq | 29,437,600 | 854,254,017 | 6.35% |
| 2025-03-25 | 28.68 | 28.69 | 27.00 | 27.55 | 19.56 | qfq | 20,325,896 | 562,595,043 | -3.33% |
| 2025-03-24 | 29.60 | 29.76 | 27.94 | 28.50 | 20.23 | qfq | 25,062,373 | 719,602,735 | -5.47% |
| 2025-03-21 | 30.13 | 31.26 | 29.61 | 30.15 | 21.40 | qfq | 29,503,571 | 891,570,324 | -0.99% |
| 2025-03-20 | 32.50 | 33.88 | 30.35 | 30.45 | 21.62 | qfq | 47,432,338 | 1,493,880,882 | -8.70% |
| 2025-03-19 | 33.89 | 36.17 | 33.10 | 33.35 | 23.67 | qfq | 56,647,939 | 1,966,708,847 | -4.71% |
| 2025-03-18 | 34.58 | 35.45 | 33.50 | 35.00 | 24.85 | qfq | 43,024,650 | 1,482,666,414 | 0.84% |
| 2025-03-17 | 34.53 | 36.63 | 33.08 | 34.71 | 24.64 | qfq | 56,992,119 | 1,989,724,631 | -0.97% |
| 2025-03-14 | 34.50 | 35.77 | 31.91 | 35.05 | 24.88 | qfq | 70,297,943 | 2,382,033,327 | 7.61% |
| 2025-03-13 | 32.57 | 32.57 | 31.09 | 32.57 | 23.12 | qfq | 35,486,522 | 1,153,043,118 | 10.00% |
| 2025-03-12 | 27.22 | 29.61 | 26.68 | 29.61 | 21.02 | qfq | 42,945,104 | 1,220,505,634 | 9.99% |
| 2025-03-11 | 25.96 | 26.92 | 25.75 | 26.92 | 19.11 | qfq | 17,788,400 | 468,994,991 | 2.01% |
| 2025-03-10 | 26.60 | 26.83 | 25.57 | 26.39 | 18.73 | qfq | 17,601,900 | 458,455,769 | -1.46% |
| 2025-03-07 | 27.10 | 27.86 | 26.72 | 26.78 | 19.01 | qfq | 29,565,484 | 804,794,782 | -3.15% |
| 2025-03-06 | 25.71 | 28.04 | 25.71 | 27.65 | 19.63 | qfq | 44,660,102 | 1,224,880,473 | 8.47% |
| 2025-03-05 | 25.08 | 25.49 | 24.60 | 25.49 | 18.09 | qfq | 16,830,066 | 423,498,963 | 4.17% |
| 2025-03-04 | 23.80 | 24.50 | 23.75 | 24.47 | 17.37 | qfq | 10,304,020 | 249,469,272 | -0.24% |
| 2025-03-03 | 24.70 | 25.32 | 24.26 | 24.53 | 17.41 | qfq | 12,557,443 | 312,224,225 | 0.41% |
| 2025-02-28 | 25.87 | 25.96 | 24.27 | 24.43 | 17.34 | qfq | 15,423,774 | 384,025,999 | -6.54% |
| 2025-02-27 | 27.00 | 27.00 | 25.40 | 26.14 | 18.56 | qfq | 20,087,417 | 526,825,783 | -3.68% |
| 2025-02-26 | 26.30 | 27.70 | 25.77 | 27.14 | 19.27 | qfq | 25,013,652 | 666,605,182 | 2.88% |
| 2025-02-25 | 26.88 | 27.50 | 26.19 | 26.38 | 18.73 | qfq | 28,117,204 | 753,469,308 | -8.12% |
| 2025-02-24 | 29.72 | 30.71 | 28.60 | 28.71 | 20.38 | qfq | 27,192,924 | 799,228,079 | -1.41% |
| 2025-02-21 | 29.50 | 29.60 | 28.00 | 29.12 | 20.67 | qfq | 33,312,883 | 960,816,379 | 2.43% |
| 2025-02-20 | 28.29 | 28.88 | 27.71 | 28.43 | 20.18 | qfq | 28,944,025 | 819,745,925 | -1.69% |
| 2025-02-19 | 26.30 | 29.99 | 26.30 | 28.92 | 20.53 | qfq | 48,180,905 | 1,360,822,198 | 5.01% |
| 2025-02-18 | 27.43 | 29.29 | 25.43 | 27.54 | 19.55 | qfq | 56,634,658 | 1,545,173,054 | 3.42% |
| 2025-02-17 | 26.63 | 26.63 | 26.63 | 26.63 | 18.90 | qfq | 5,237,044 | 139,462,482 | 10.00% |
| 2025-02-14 | 24.38 | 24.60 | 23.69 | 24.21 | 17.19 | qfq | 22,080,212 | 533,111,603 | -2.61% |
| 2025-02-13 | 24.13 | 26.10 | 23.38 | 24.86 | 17.65 | qfq | 35,267,212 | 867,249,850 | 1.97% |
| 2025-02-12 | 24.27 | 25.47 | 23.75 | 24.38 | 17.31 | qfq | 31,842,883 | 775,822,297 | 2.44% |
| 2025-02-11 | 24.50 | 24.50 | 23.60 | 23.80 | 16.89 | qfq | 26,897,090 | 642,183,346 | -3.84% |
| 2025-02-10 | 23.70 | 25.10 | 23.26 | 24.75 | 17.57 | qfq | 37,314,849 | 897,957,837 | 7.14% |
| 2025-02-07 | 22.55 | 23.88 | 22.41 | 23.10 | 16.40 | qfq | 33,022,544 | 760,841,007 | 2.48% |
| 2025-02-06 | 21.00 | 23.00 | 20.60 | 22.54 | 16.00 | qfq | 24,708,966 | 548,667,073 | 6.52% |
| 2025-02-05 | 20.80 | 21.50 | 20.80 | 21.16 | 15.02 | qfq | 11,213,456 | 237,236,366 | 0.57% |
| 2025-01-27 | 21.68 | 21.96 | 20.64 | 21.04 | 14.94 | qfq | 12,516,888 | 266,793,320 | -3.66% |
| 2025-01-24 | 21.15 | 22.30 | 21.00 | 21.84 | 15.50 | qfq | 16,310,180 | 354,226,701 | 3.26% |
| 2025-01-23 | 22.13 | 22.52 | 21.08 | 21.15 | 15.01 | qfq | 17,518,900 | 382,456,245 | -2.89% |
| 2025-01-22 | 22.13 | 22.43 | 21.60 | 21.78 | 15.46 | qfq | 15,603,368 | 342,370,876 | -3.24% |
| 2025-01-21 | 22.12 | 22.75 | 21.66 | 22.51 | 15.98 | qfq | 21,668,792 | 482,650,487 | 1.76% |
| 2025-01-20 | 22.75 | 24.47 | 22.10 | 22.12 | 15.70 | qfq | 34,674,624 | 794,784,604 | -1.65% |
| 2025-01-17 | 22.58 | 22.59 | 22.00 | 22.49 | 15.96 | qfq | 22,546,496 | 503,315,926 | -2.26% |
| 2025-01-16 | 22.08 | 23.22 | 21.70 | 23.01 | 16.33 | qfq | 38,270,492 | 859,762,844 | 4.21% |
| 2025-01-15 | 22.50 | 23.10 | 22.01 | 22.08 | 15.67 | qfq | 42,082,730 | 946,499,232 | -0.32% |
| 2025-01-14 | 20.09 | 22.15 | 19.84 | 22.15 | 15.72 | qfq | 26,694,254 | 579,825,643 | 9.98% |
| 2025-01-13 | 20.67 | 20.69 | 19.31 | 20.14 | 14.30 | qfq | 20,526,944 | 406,699,409 | -6.11% |
| 2025-01-10 | 21.00 | 21.88 | 20.61 | 21.45 | 15.23 | qfq | 25,175,248 | 536,729,684 | 1.61% |
| 2025-01-09 | 22.00 | 22.90 | 21.09 | 21.11 | 14.99 | qfq | 31,600,952 | 694,740,171 | -6.14% |
| 2025-01-08 | 21.68 | 22.98 | 21.41 | 22.49 | 15.96 | qfq | 31,634,704 | 702,413,633 | 1.35% |
| 2025-01-07 | 21.82 | 22.22 | 21.02 | 22.19 | 15.75 | qfq | 31,141,120 | 671,682,729 | 0.68% |
| 2025-01-06 | 20.33 | 22.09 | 19.71 | 22.04 | 15.65 | qfq | 36,609,668 | 781,043,686 | 5.35% |
| 2025-01-03 | 19.77 | 21.35 | 18.88 | 20.92 | 14.85 | qfq | 30,797,332 | 635,464,277 | 5.55% |
| 2025-01-02 | 19.74 | 20.29 | 19.10 | 19.82 | 14.07 | qfq | 14,397,312 | 285,069,463 | -0.45% |
| 2024-12-31 | 21.03 | 21.18 | 19.86 | 19.91 | 14.13 | qfq | 20,129,262 | 410,372,527 | -6.48% |
| 2024-12-30 | 21.50 | 21.90 | 21.13 | 21.29 | 15.11 | qfq | 21,007,532 | 450,358,332 | 1.48% |
| 2024-12-27 | 22.20 | 22.20 | 20.89 | 20.98 | 14.89 | qfq | 34,982,702 | 757,368,684 | -7.25% |
| 2024-12-26 | 21.10 | 23.60 | 20.52 | 22.62 | 16.06 | qfq | 36,713,368 | 806,964,517 | 4.72% |
| 2024-12-25 | 20.68 | 22.89 | 20.52 | 21.60 | 15.33 | qfq | 31,806,013 | 679,527,664 | 3.60% |
| 2024-12-24 | 20.52 | 21.58 | 19.81 | 20.85 | 14.80 | qfq | 31,058,479 | 637,266,008 | 0.19% |
| 2024-12-23 | 19.85 | 22.01 | 19.85 | 20.81 | 14.77 | qfq | 40,417,795 | 846,019,584 | 4.00% |
| 2024-12-20 | 19.61 | 20.76 | 19.53 | 20.01 | 14.20 | qfq | 43,756,011 | 886,236,496 | 2.35% |
| 2024-12-19 | 17.58 | 19.55 | 17.50 | 19.55 | 13.88 | qfq | 20,977,032 | 397,463,269 | 10.02% |
| 2024-12-18 | 17.39 | 18.00 | 17.13 | 17.77 | 12.61 | qfq | 6,779,560 | 119,692,997 | 2.42% |
| 2024-12-17 | 17.84 | 17.97 | 17.34 | 17.35 | 12.32 | qfq | 6,328,668 | 111,200,273 | -3.34% |
| 2024-12-16 | 18.25 | 18.32 | 17.80 | 17.95 | 12.74 | qfq | 5,875,696 | 106,088,142 | -2.02% |
| 2024-12-13 | 18.70 | 18.86 | 18.31 | 18.32 | 13.00 | qfq | 7,524,348 | 139,790,248 | -2.35% |
| 2024-12-12 | 19.00 | 19.04 | 18.50 | 18.76 | 13.32 | qfq | 8,544,486 | 159,991,590 | -0.95% |
| 2024-12-11 | 18.50 | 18.96 | 18.50 | 18.94 | 13.44 | qfq | 10,034,232 | 188,593,227 | 1.12% |
| 2024-12-10 | 19.20 | 19.32 | 18.65 | 18.73 | 13.30 | qfq | 17,245,259 | 327,642,421 | -0.79% |
| 2024-12-09 | 18.25 | 19.88 | 17.99 | 18.88 | 13.40 | qfq | 22,854,887 | 433,571,291 | 4.48% |
| 2024-12-06 | 18.20 | 18.29 | 17.90 | 18.07 | 12.83 | qfq | 8,242,946 | 149,089,578 | -0.99% |
| 2024-12-05 | 17.57 | 18.43 | 17.50 | 18.25 | 12.96 | qfq | 11,891,393 | 215,208,923 | 4.05% |
| 2024-12-04 | 17.42 | 17.86 | 17.32 | 17.54 | 12.45 | qfq | 8,289,800 | 145,514,902 | 0.69% |
| 2024-12-03 | 17.37 | 17.68 | 17.11 | 17.42 | 12.37 | qfq | 6,601,180 | 114,812,172 | 0.11% |
| 2024-12-02 | 17.12 | 17.49 | 17.12 | 17.40 | 12.35 | qfq | 6,687,080 | 116,189,057 | 2.05% |
| 2024-11-29 | 16.56 | 17.20 | 16.43 | 17.05 | 12.10 | qfq | 7,941,145 | 134,253,417 | 2.46% |
| 2024-11-28 | 16.96 | 17.04 | 16.61 | 16.64 | 11.81 | qfq | 5,702,800 | 95,995,153 | -1.94% |
| 2024-11-27 | 16.74 | 16.98 | 16.00 | 16.97 | 12.05 | qfq | 7,996,801 | 131,406,795 | 0.95% |
| 2024-11-26 | 17.02 | 17.34 | 16.81 | 16.81 | 11.93 | qfq | 5,779,357 | 98,332,062 | -2.15% |
| 2024-11-25 | 17.05 | 17.38 | 16.60 | 17.18 | 12.20 | qfq | 9,217,170 | 155,445,962 | 0.70% |
| 2024-11-22 | 17.88 | 18.35 | 17.01 | 17.06 | 12.11 | qfq | 11,576,516 | 205,617,034 | -4.64% |
| 2024-11-21 | 18.04 | 18.18 | 17.64 | 17.89 | 12.70 | qfq | 9,912,849 | 177,444,653 | -1.32% |
| 2024-11-20 | 17.69 | 18.45 | 17.58 | 18.13 | 12.87 | qfq | 12,685,776 | 230,129,553 | 1.51% |
| 2024-11-19 | 17.49 | 17.98 | 17.05 | 17.86 | 12.68 | qfq | 12,470,745 | 218,283,906 | 1.36% |
| 2024-11-18 | 19.53 | 19.58 | 17.62 | 17.62 | 12.51 | qfq | 21,753,054 | 396,561,159 | -10.01% |
| 2024-11-15 | 18.74 | 20.50 | 18.60 | 19.58 | 13.90 | qfq | 30,487,059 | 595,387,293 | 3.65% |
| 2024-11-14 | 18.65 | 19.30 | 18.46 | 18.89 | 13.41 | qfq | 17,078,687 | 321,129,814 | 1.29% |
| 2024-11-13 | 18.32 | 18.66 | 17.91 | 18.65 | 13.24 | qfq | 10,226,355 | 187,277,846 | 1.80% |
| 2024-11-12 | 18.60 | 18.95 | 18.13 | 18.32 | 13.00 | qfq | 11,173,172 | 206,944,005 | -1.40% |
| 2024-11-11 | 17.83 | 18.62 | 17.83 | 18.58 | 13.19 | qfq | 10,850,145 | 198,944,485 | 3.63% |
| 2024-11-08 | 17.95 | 18.27 | 17.78 | 17.93 | 12.73 | qfq | 9,853,076 | 177,396,536 | 0.84% |
| 2024-11-07 | 17.52 | 17.78 | 17.25 | 17.78 | 12.62 | qfq | 7,763,596 | 136,946,329 | 1.54% |
| 2024-11-06 | 17.89 | 17.89 | 17.35 | 17.51 | 12.43 | qfq | 8,678,432 | 153,135,322 | -1.41% |
| 2024-11-05 | 17.29 | 17.84 | 17.19 | 17.76 | 12.61 | qfq | 8,652,527 | 152,107,339 | 2.72% |
| 2024-11-04 | 16.39 | 17.29 | 16.39 | 17.29 | 12.27 | qfq | 6,677,865 | 114,346,746 | 3.66% |
| 2024-11-01 | 17.89 | 17.92 | 16.66 | 16.68 | 11.84 | qfq | 12,130,678 | 208,378,661 | -7.33% |
| 2024-10-31 | 18.03 | 18.20 | 17.81 | 18.00 | 12.78 | qfq | 11,030,076 | 198,741,317 | 0.73% |
| 2024-10-30 | 17.41 | 17.97 | 17.39 | 17.87 | 12.69 | qfq | 8,787,896 | 156,108,140 | 2.00% |
| 2024-10-29 | 18.08 | 18.23 | 17.50 | 17.52 | 12.44 | qfq | 9,762,800 | 173,854,126 | -3.04% |
| 2024-10-28 | 17.67 | 18.07 | 17.61 | 18.07 | 12.83 | qfq | 8,820,344 | 157,194,764 | 1.86% |
| 2024-10-25 | 17.40 | 17.79 | 17.30 | 17.74 | 12.59 | qfq | 8,855,696 | 155,698,773 | 1.72% |
| 2024-10-24 | 17.32 | 17.65 | 16.97 | 17.44 | 12.38 | qfq | 8,088,940 | 139,908,267 | 0.40% |
| 2024-10-23 | 17.50 | 17.88 | 17.30 | 17.37 | 12.33 | qfq | 9,474,996 | 166,413,237 | -0.40% |
| 2024-10-22 | 17.62 | 17.70 | 17.22 | 17.44 | 12.38 | qfq | 8,068,400 | 140,500,541 | -1.02% |
| 2024-10-21 | 17.29 | 17.94 | 17.25 | 17.62 | 12.51 | qfq | 11,341,040 | 200,040,664 | 1.91% |
| 2024-10-18 | 16.97 | 17.68 | 16.91 | 17.29 | 12.27 | qfq | 12,113,626 | 209,468,838 | 1.89% |
| 2024-10-17 | 17.40 | 18.06 | 16.92 | 16.97 | 12.05 | qfq | 11,802,985 | 205,335,376 | 0.41% |
| 2024-10-16 | 16.41 | 17.30 | 16.36 | 16.90 | 12.00 | qfq | 8,078,776 | 135,792,779 | 0.78% |
| 2024-10-15 | 17.20 | 17.55 | 16.70 | 16.77 | 11.90 | qfq | 9,501,711 | 162,879,236 | -3.12% |
| 2024-10-14 | 16.25 | 17.33 | 16.10 | 17.31 | 12.29 | qfq | 10,949,656 | 183,614,637 | 6.79% |
| 2024-10-11 | 16.82 | 17.19 | 16.00 | 16.21 | 11.51 | qfq | 9,026,506 | 149,867,991 | -5.37% |
| 2024-10-10 | 18.10 | 18.28 | 16.82 | 17.13 | 12.16 | qfq | 13,418,843 | 234,118,330 | -4.73% |
| 2024-10-09 | 19.67 | 19.67 | 17.98 | 17.98 | 12.76 | qfq | 14,453,840 | 267,513,636 | -10.01% |
| 2024-10-08 | 20.53 | 20.53 | 18.01 | 19.98 | 14.18 | qfq | 23,070,484 | 449,695,170 | 7.07% |
| 2024-09-30 | 17.80 | 18.72 | 17.27 | 18.66 | 13.25 | qfq | 21,344,523 | 387,732,624 | 9.19% |
| 2024-09-27 | 16.33 | 17.09 | 16.09 | 17.09 | 12.13 | qfq | 12,152,858 | 200,383,915 | 5.69% |
| 2024-09-26 | 15.30 | 16.46 | 15.16 | 16.17 | 11.48 | qfq | 13,232,789 | 211,156,460 | 6.59% |
| 2024-09-25 | 15.10 | 15.59 | 15.04 | 15.17 | 10.77 | qfq | 7,224,854 | 110,703,896 | 1.47% |
| 2024-09-24 | 14.33 | 14.95 | 14.24 | 14.95 | 10.61 | qfq | 7,588,520 | 110,983,789 | 3.68% |
| 2024-09-23 | 14.30 | 15.00 | 14.03 | 14.42 | 10.24 | qfq | 7,173,100 | 104,038,862 | 1.69% |
| 2024-09-20 | 14.33 | 14.33 | 14.00 | 14.18 | 10.07 | qfq | 3,016,700 | 42,669,067 | -0.07% |
| 2024-09-19 | 13.88 | 14.28 | 13.82 | 14.19 | 10.07 | qfq | 4,030,300 | 56,885,180 | 2.45% |
| 2024-09-18 | 13.90 | 14.10 | 13.55 | 13.85 | 9.83 | qfq | 3,474,100 | 47,958,096 | -1.35% |
| 2024-09-13 | 14.62 | 14.62 | 13.99 | 14.04 | 9.97 | qfq | 4,354,540 | 61,782,592 | -3.11% |
| 2024-09-12 | 14.61 | 14.85 | 14.48 | 14.49 | 10.29 | qfq | 2,219,300 | 32,527,735 | -1.02% |
| 2024-09-11 | 14.95 | 14.99 | 14.62 | 14.64 | 10.39 | qfq | 2,605,740 | 38,424,103 | -1.94% |
| 2024-09-10 | 14.58 | 15.02 | 14.36 | 14.93 | 10.60 | qfq | 3,918,702 | 57,470,871 | 2.40% |
| 2024-09-09 | 14.70 | 14.93 | 14.50 | 14.58 | 10.35 | qfq | 4,314,588 | 63,267,342 | -1.82% |
| 2024-09-06 | 15.20 | 15.30 | 14.80 | 14.85 | 10.54 | qfq | 3,424,100 | 51,305,487 | -2.37% |
| 2024-09-05 | 15.22 | 15.38 | 15.09 | 15.21 | 10.80 | qfq | 3,374,596 | 51,344,137 | 0.33% |
| 2024-09-04 | 15.00 | 15.30 | 14.95 | 15.16 | 10.76 | qfq | 3,800,495 | 57,444,722 | -0.85% |
| 2024-09-03 | 15.00 | 15.35 | 14.94 | 15.29 | 10.85 | qfq | 4,128,739 | 62,683,249 | 1.59% |
| 2024-09-02 | 15.67 | 15.77 | 15.02 | 15.05 | 10.68 | qfq | 5,409,497 | 82,759,854 | -3.83% |
| 2024-08-30 | 15.00 | 15.95 | 14.99 | 15.65 | 11.11 | qfq | 6,940,288 | 108,512,832 | 4.47% |
| 2024-08-29 | 14.43 | 15.24 | 14.28 | 14.98 | 10.63 | qfq | 6,402,500 | 95,104,668 | 3.10% |
| 2024-08-28 | 14.38 | 14.60 | 14.29 | 14.53 | 10.31 | qfq | 4,814,101 | 69,629,657 | 0.28% |
| 2024-08-27 | 15.38 | 15.45 | 14.44 | 14.49 | 10.29 | qfq | 8,556,420 | 125,723,773 | -6.46% |
| 2024-08-26 | 15.47 | 15.65 | 15.30 | 15.49 | 11.00 | qfq | 3,555,240 | 55,058,245 | -0.39% |
| 2024-08-23 | 15.40 | 15.62 | 15.21 | 15.55 | 11.04 | qfq | 3,922,896 | 60,561,582 | 1.04% |
| 2024-08-22 | 15.67 | 15.82 | 15.35 | 15.39 | 10.92 | qfq | 3,676,856 | 57,067,852 | -2.22% |
| 2024-08-21 | 15.58 | 15.96 | 15.58 | 15.74 | 11.17 | qfq | 4,211,700 | 66,606,526 | 0.25% |
| 2024-08-20 | 16.08 | 16.09 | 15.58 | 15.70 | 11.14 | qfq | 5,856,000 | 92,549,614 | -2.85% |
| 2024-08-19 | 15.93 | 16.45 | 15.75 | 16.16 | 11.47 | qfq | 6,643,500 | 106,993,285 | 1.13% |
| 2024-08-16 | 15.90 | 16.26 | 15.88 | 15.98 | 11.34 | qfq | 3,990,900 | 64,259,318 | 0.63% |
| 2024-08-15 | 15.71 | 16.09 | 15.58 | 15.88 | 11.27 | qfq | 3,254,900 | 51,607,319 | 0.76% |
| 2024-08-14 | 15.73 | 15.83 | 15.61 | 15.76 | 11.19 | qfq | 2,742,100 | 43,149,931 | 0.77% |
| 2024-08-13 | 15.51 | 15.67 | 15.39 | 15.64 | 11.10 | qfq | 2,310,300 | 35,890,861 | 0.84% |
| 2024-08-12 | 15.68 | 15.78 | 15.43 | 15.51 | 11.01 | qfq | 2,982,284 | 46,397,942 | -1.21% |
| 2024-08-09 | 15.89 | 16.07 | 15.70 | 15.70 | 11.14 | qfq | 2,493,040 | 39,510,441 | -0.57% |
| 2024-08-08 | 15.88 | 15.99 | 15.47 | 15.79 | 11.21 | qfq | 3,299,096 | 51,840,242 | -1.07% |
| 2024-08-07 | 15.95 | 16.22 | 15.83 | 15.96 | 11.33 | qfq | 3,164,916 | 50,763,262 | 0.00% |
| 2024-08-06 | 15.98 | 16.11 | 15.68 | 15.96 | 11.33 | qfq | 3,788,600 | 60,107,587 | 1.59% |
| 2024-08-05 | 16.40 | 16.65 | 15.71 | 15.71 | 11.15 | qfq | 5,620,700 | 90,568,405 | -5.30% |
| 2024-08-02 | 16.91 | 17.11 | 16.57 | 16.59 | 11.78 | qfq | 3,925,240 | 66,060,842 | -3.27% |
| 2024-08-01 | 17.26 | 17.37 | 16.91 | 17.15 | 12.17 | qfq | 4,489,556 | 77,022,659 | 0.00% |
| 2024-07-31 | 16.40 | 17.18 | 16.40 | 17.15 | 12.17 | qfq | 5,361,300 | 90,537,259 | 3.94% |
| 2024-07-30 | 16.32 | 16.75 | 16.28 | 16.50 | 11.71 | qfq | 4,178,600 | 68,940,188 | 1.10% |
| 2024-07-29 | 16.49 | 16.53 | 16.18 | 16.32 | 11.59 | qfq | 3,634,400 | 59,318,918 | -0.49% |
| 2024-07-26 | 15.93 | 16.55 | 15.92 | 16.40 | 11.64 | qfq | 4,518,580 | 73,724,059 | 3.02% |
| 2024-07-25 | 16.00 | 16.24 | 15.68 | 15.92 | 11.30 | qfq | 3,983,300 | 63,335,311 | -1.06% |
| 2024-07-24 | 16.41 | 16.66 | 16.09 | 16.09 | 11.42 | qfq | 4,459,396 | 72,624,887 | -1.83% |
| 2024-07-23 | 17.12 | 17.12 | 16.39 | 16.39 | 11.63 | qfq | 3,915,020 | 65,409,571 | -4.26% |
| 2024-07-22 | 17.22 | 17.26 | 16.81 | 17.12 | 12.15 | qfq | 3,666,700 | 62,594,248 | 0.35% |
| 2024-07-19 | 16.61 | 17.32 | 16.58 | 17.06 | 12.11 | qfq | 4,441,100 | 75,925,599 | 1.31% |
| 2024-07-18 | 16.89 | 16.93 | 16.39 | 16.84 | 11.95 | qfq | 5,431,390 | 90,328,764 | -1.81% |
| 2024-07-17 | 17.80 | 17.80 | 17.13 | 17.15 | 12.17 | qfq | 4,547,100 | 79,012,091 | -3.65% |
| 2024-07-16 | 17.63 | 17.95 | 17.31 | 17.80 | 12.64 | qfq | 4,762,200 | 83,983,807 | 1.19% |
| 2024-07-15 | 18.00 | 18.00 | 17.50 | 17.59 | 12.49 | qfq | 4,769,594 | 84,256,281 | -2.17% |
| 2024-07-12 | 18.71 | 18.71 | 17.88 | 17.98 | 12.76 | qfq | 8,225,976 | 148,538,337 | -3.80% |
| 2024-07-11 | 18.45 | 18.75 | 17.95 | 18.69 | 13.27 | qfq | 7,223,172 | 132,615,475 | 5.12% |
| 2024-07-10 | 17.71 | 18.02 | 17.59 | 17.78 | 12.62 | qfq | 4,005,356 | 71,396,554 | 0.40% |
| 2024-07-09 | 17.03 | 17.79 | 16.88 | 17.71 | 12.57 | qfq | 5,528,131 | 95,974,359 | 3.99% |
| 2024-07-08 | 17.65 | 17.66 | 16.97 | 17.03 | 12.09 | qfq | 3,193,820 | 55,035,983 | -2.57% |
| 2024-07-05 | 17.30 | 17.66 | 16.95 | 17.48 | 12.41 | qfq | 4,681,234 | 80,824,387 | 1.16% |
| 2024-07-04 | 18.00 | 18.09 | 17.21 | 17.28 | 12.27 | qfq | 4,110,600 | 72,375,979 | -3.73% |
| 2024-07-03 | 18.35 | 18.42 | 17.88 | 17.95 | 12.74 | qfq | 3,505,920 | 63,265,803 | -2.18% |
| 2024-07-02 | 18.50 | 18.83 | 18.25 | 18.35 | 13.03 | qfq | 3,909,200 | 72,322,559 | -0.49% |
| 2024-07-01 | 18.33 | 18.63 | 17.99 | 18.44 | 13.09 | qfq | 3,309,940 | 60,588,577 | -0.11% |
| 2024-06-28 | 18.08 | 18.85 | 17.96 | 18.46 | 13.10 | qfq | 4,283,520 | 79,578,680 | 1.48% |
| 2024-06-27 | 18.70 | 18.92 | 18.13 | 18.19 | 12.91 | qfq | 4,430,700 | 82,274,380 | -2.73% |
| 2024-06-26 | 17.75 | 18.77 | 17.51 | 18.70 | 13.27 | qfq | 6,757,766 | 123,364,592 | 5.65% |
| 2024-06-25 | 17.93 | 18.18 | 17.52 | 17.70 | 12.56 | qfq | 5,823,450 | 103,947,867 | -1.28% |
| 2024-06-24 | 18.81 | 19.09 | 17.91 | 17.93 | 12.73 | qfq | 6,209,250 | 114,133,255 | -6.27% |
| 2024-06-21 | 18.90 | 19.21 | 18.55 | 19.13 | 13.58 | qfq | 4,340,080 | 82,399,439 | 0.53% |
| 2024-06-20 | 19.76 | 19.78 | 19.00 | 19.03 | 13.51 | qfq | 4,084,500 | 78,960,751 | -3.89% |
| 2024-06-19 | 20.18 | 20.23 | 19.72 | 19.80 | 14.06 | qfq | 3,966,430 | 79,033,052 | -1.64% |
| 2024-06-18 | 19.95 | 20.23 | 19.80 | 20.13 | 14.29 | qfq | 4,824,000 | 96,939,733 | 0.85% |
| 2024-06-17 | 19.90 | 20.08 | 19.64 | 19.96 | 14.17 | qfq | 4,866,500 | 96,761,569 | 0.30% |
| 2024-06-14 | 19.54 | 20.02 | 19.45 | 19.90 | 14.13 | qfq | 5,001,600 | 98,861,406 | 0.96% |
| 2024-06-13 | 19.82 | 20.06 | 19.68 | 19.71 | 13.93 | qfq | 5,548,180 | 110,155,961 | -0.30% |
| 2024-06-12 | 19.49 | 19.94 | 19.49 | 19.77 | 13.97 | qfq | 5,231,404 | 103,491,245 | 1.80% |
| 2024-06-11 | 19.50 | 19.66 | 18.70 | 19.42 | 13.72 | qfq | 5,638,264 | 108,736,968 | -0.82% |
| 2024-06-07 | 19.52 | 19.86 | 19.31 | 19.58 | 13.84 | qfq | 5,098,639 | 99,878,532 | 1.66% |
| 2024-06-06 | 20.33 | 20.57 | 19.08 | 19.26 | 13.61 | qfq | 8,625,724 | 168,763,979 | -4.65% |
| 2024-06-05 | 20.55 | 20.67 | 20.20 | 20.20 | 14.27 | qfq | 4,166,400 | 84,945,530 | -1.75% |
| 2024-06-04 | 20.77 | 20.77 | 20.20 | 20.56 | 14.53 | qfq | 6,233,972 | 127,149,982 | -1.11% |
| 2024-06-03 | 21.50 | 21.50 | 20.35 | 20.79 | 14.69 | qfq | 9,773,392 | 203,525,750 | -3.44% |
| 2024-05-31 | 21.50 | 21.98 | 21.31 | 21.53 | 15.21 | qfq | 5,267,380 | 114,071,657 | 0.14% |
| 2024-05-30 | 21.70 | 22.00 | 21.12 | 21.50 | 15.19 | qfq | 6,394,908 | 138,628,462 | -0.56% |
| 2024-05-29 | 21.11 | 21.87 | 21.11 | 21.62 | 15.28 | qfq | 9,204,156 | 198,880,382 | 1.26% |
| 2024-05-28 | 19.80 | 22.32 | 19.80 | 21.35 | 15.09 | qfq | 16,212,058 | 347,043,800 | -1.61% |
| 2024-05-27 | 23.00 | 23.11 | 21.70 | 21.70 | 15.33 | qfq | 4,620,600 | 101,355,574 | -10.00% |
| 2024-05-24 | 24.84 | 24.99 | 24.10 | 24.11 | 17.04 | qfq | 6,432,252 | 157,425,690 | -2.94% |
| 2024-05-23 | 25.70 | 25.70 | 24.80 | 24.84 | 17.55 | qfq | 8,688,640 | 218,654,512 | -1.78% |
| 2024-05-22 | 24.75 | 25.31 | 24.43 | 25.29 | 17.87 | qfq | 7,475,788 | 186,989,436 | 1.93% |
| 2024-05-21 | 24.75 | 25.15 | 24.37 | 24.81 | 17.53 | qfq | 6,561,540 | 162,478,633 | 0.73% |
| 2024-05-20 | 24.37 | 24.95 | 24.14 | 24.63 | 17.40 | qfq | 6,053,900 | 148,926,300 | 1.19% |
| 2024-05-17 | 23.58 | 24.49 | 23.41 | 24.34 | 17.20 | qfq | 6,750,560 | 162,270,715 | 2.74% |
| 2024-05-16 | 23.93 | 24.46 | 23.64 | 23.69 | 16.74 | qfq | 6,111,448 | 146,446,055 | 0.47% |
| 2024-05-15 | 23.50 | 24.00 | 23.23 | 23.58 | 16.66 | qfq | 4,761,100 | 112,639,326 | -0.30% |
| 2024-05-14 | 22.96 | 24.20 | 22.91 | 23.65 | 16.71 | qfq | 7,183,116 | 168,812,264 | 3.01% |
| 2024-05-13 | 23.67 | 23.69 | 22.70 | 22.96 | 16.22 | qfq | 5,831,392 | 134,554,302 | -2.75% |
| 2024-05-10 | 24.68 | 24.86 | 23.58 | 23.61 | 16.68 | qfq | 8,437,396 | 201,612,310 | -4.72% |
| 2024-05-09 | 24.32 | 24.90 | 24.28 | 24.78 | 17.51 | qfq | 5,331,400 | 131,803,938 | 1.47% |
| 2024-05-08 | 24.52 | 24.95 | 24.26 | 24.42 | 17.26 | qfq | 4,866,216 | 119,602,724 | -1.45% |
| 2024-05-07 | 25.05 | 25.34 | 24.71 | 24.78 | 17.51 | qfq | 7,553,867 | 188,783,758 | -1.59% |
| 2024-05-06 | 25.30 | 25.61 | 25.02 | 25.18 | 17.79 | qfq | 9,190,352 | 232,449,938 | 0.52% |
| 2024-04-30 | 25.01 | 25.80 | 24.36 | 25.05 | 17.70 | qfq | 11,331,836 | 282,173,426 | -0.40% |
| 2024-04-29 | 24.90 | 25.53 | 24.66 | 25.15 | 17.77 | qfq | 13,449,168 | 337,786,451 | 1.82% |
| 2024-04-26 | 25.05 | 25.98 | 24.37 | 24.70 | 17.45 | qfq | 18,176,608 | 456,345,309 | 4.57% |
| 2024-04-25 | 23.50 | 24.16 | 23.45 | 23.62 | 16.69 | qfq | 7,584,556 | 180,366,845 | -0.30% |
| 2024-04-24 | 22.49 | 23.96 | 22.40 | 23.69 | 16.74 | qfq | 12,682,032 | 296,330,825 | 3.31% |
| 2024-04-23 | 24.25 | 24.60 | 22.75 | 22.93 | 16.20 | qfq | 14,807,680 | 343,953,136 | -5.44% |
| 2024-04-22 | 23.25 | 24.66 | 22.20 | 24.25 | 17.14 | qfq | 11,090,569 | 260,316,545 | 1.29% |
| 2024-04-19 | 23.71 | 24.88 | 22.90 | 23.94 | 16.92 | qfq | 12,090,428 | 287,477,165 | 1.79% |
| 2024-04-18 | 23.03 | 24.20 | 22.21 | 23.52 | 16.62 | qfq | 9,120,673 | 213,679,273 | 2.17% |
| 2024-04-17 | 21.72 | 23.15 | 21.72 | 23.02 | 16.27 | qfq | 9,321,078 | 212,319,069 | 7.57% |
| 2024-04-16 | 23.80 | 23.80 | 21.35 | 21.40 | 15.12 | qfq | 12,833,100 | 283,031,960 | -9.32% |
| 2024-04-15 | 25.37 | 25.42 | 23.35 | 23.60 | 16.68 | qfq | 14,687,191 | 353,296,039 | -9.02% |
| 2024-04-12 | 25.28 | 26.70 | 25.28 | 25.94 | 18.33 | qfq | 13,544,457 | 354,199,899 | 2.57% |
| 2024-04-11 | 24.60 | 25.92 | 24.50 | 25.29 | 17.87 | qfq | 8,163,964 | 207,363,232 | 1.40% |
| 2024-04-10 | 26.08 | 26.32 | 24.50 | 24.94 | 17.62 | qfq | 11,713,700 | 297,187,297 | -4.44% |
| 2024-04-09 | 24.72 | 26.37 | 24.40 | 26.10 | 18.44 | qfq | 14,460,173 | 370,128,241 | 6.66% |
| 2024-04-08 | 25.04 | 25.50 | 24.36 | 24.47 | 17.29 | qfq | 6,923,819 | 171,564,729 | -2.39% |
| 2024-04-03 | 25.70 | 25.70 | 23.69 | 25.07 | 17.72 | qfq | 15,020,020 | 369,072,938 | -2.45% |
| 2024-04-02 | 26.33 | 26.86 | 25.17 | 25.70 | 18.16 | qfq | 14,030,697 | 362,610,311 | -2.17% |
| 2024-04-01 | 27.08 | 27.60 | 25.88 | 26.27 | 18.56 | qfq | 14,189,900 | 377,751,878 | -2.88% |
| 2024-03-29 | 27.19 | 27.47 | 26.35 | 27.05 | 19.11 | qfq | 8,394,640 | 225,219,436 | -0.77% |
| 2024-03-28 | 25.84 | 28.17 | 25.30 | 27.26 | 19.26 | qfq | 15,663,220 | 421,808,322 | 6.19% |
| 2024-03-27 | 27.71 | 27.90 | 25.67 | 25.67 | 18.14 | qfq | 16,503,927 | 436,656,036 | -5.63% |
| 2024-03-26 | 29.58 | 30.20 | 27.10 | 27.20 | 19.22 | qfq | 25,108,706 | 715,960,659 | -7.64% |
| 2024-03-25 | 31.94 | 32.25 | 29.34 | 29.45 | 20.81 | qfq | 33,994,392 | 1,047,840,048 | -3.19% |
| 2024-03-22 | 27.80 | 30.42 | 27.36 | 30.42 | 21.50 | qfq | 24,777,868 | 722,184,439 | 10.02% |
| 2024-03-21 | 27.77 | 28.97 | 27.62 | 27.65 | 19.54 | qfq | 13,058,660 | 368,134,846 | -0.68% |
| 2024-03-20 | 28.27 | 28.80 | 27.52 | 27.84 | 19.67 | qfq | 15,308,440 | 428,573,114 | -1.97% |
| 2024-03-19 | 28.55 | 29.74 | 28.10 | 28.40 | 20.07 | qfq | 16,903,519 | 487,652,210 | -1.83% |
| 2024-03-18 | 27.70 | 29.15 | 27.70 | 28.93 | 20.44 | qfq | 17,912,444 | 510,275,286 | 4.71% |
| 2024-03-15 | 27.02 | 27.97 | 26.23 | 27.63 | 19.52 | qfq | 19,700,928 | 534,968,439 | 0.40% |
| 2024-03-14 | 25.61 | 28.25 | 25.51 | 27.52 | 19.45 | qfq | 28,388,384 | 772,692,928 | 5.04% |
| 2024-03-13 | 24.99 | 27.27 | 24.72 | 26.20 | 18.51 | qfq | 27,632,144 | 716,609,150 | 5.69% |
| 2024-03-12 | 24.31 | 24.92 | 24.10 | 24.79 | 17.52 | qfq | 8,637,000 | 212,517,501 | 2.02% |
| 2024-03-11 | 23.84 | 24.36 | 23.50 | 24.30 | 17.17 | qfq | 6,819,088 | 163,589,464 | 0.25% |
| 2024-03-08 | 23.80 | 24.34 | 23.50 | 24.24 | 17.13 | qfq | 7,092,800 | 170,388,433 | 2.84% |
| 2024-03-07 | 24.36 | 24.62 | 23.49 | 23.57 | 16.66 | qfq | 8,518,800 | 204,475,632 | -3.24% |
| 2024-03-06 | 24.08 | 24.56 | 23.65 | 24.36 | 17.21 | qfq | 11,037,164 | 265,634,607 | 0.66% |
| 2024-03-05 | 24.76 | 25.27 | 24.10 | 24.20 | 17.10 | qfq | 14,657,548 | 362,203,976 | -3.89% |
| 2024-03-04 | 24.39 | 25.20 | 23.90 | 25.18 | 17.79 | qfq | 17,153,428 | 423,634,592 | 4.31% |
| 2024-03-01 | 23.54 | 24.28 | 23.50 | 24.14 | 17.06 | qfq | 12,102,837 | 289,848,156 | 3.29% |
| 2024-02-29 | 22.28 | 23.55 | 22.00 | 23.37 | 16.51 | qfq | 11,871,197 | 274,057,841 | 4.56% |
| 2024-02-28 | 24.32 | 24.90 | 22.23 | 22.35 | 15.79 | qfq | 18,892,052 | 447,256,124 | -8.10% |
| 2024-02-27 | 22.91 | 24.50 | 22.84 | 24.32 | 17.19 | qfq | 18,091,912 | 429,922,483 | 4.47% |
| 2024-02-26 | 22.90 | 24.44 | 22.89 | 23.28 | 16.45 | qfq | 22,661,108 | 532,487,637 | 1.70% |
| 2024-02-23 | 21.51 | 22.89 | 20.82 | 22.89 | 16.18 | qfq | 12,237,364 | 269,325,926 | 10.00% |
| 2024-02-22 | 20.62 | 21.10 | 20.26 | 20.81 | 14.71 | qfq | 11,379,120 | 235,333,585 | 3.53% |
| 2024-02-21 | 19.92 | 20.85 | 19.55 | 20.10 | 14.20 | qfq | 12,080,940 | 245,183,818 | -0.40% |
| 2024-02-20 | 19.30 | 20.69 | 18.93 | 20.18 | 14.26 | qfq | 14,655,210 | 294,950,603 | 4.18% |
| 2024-02-19 | 18.50 | 19.37 | 18.20 | 19.37 | 13.69 | qfq | 11,779,744 | 224,524,011 | 9.99% |
| 2024-02-08 | 16.05 | 17.61 | 15.61 | 17.61 | 12.44 | qfq | 12,670,665 | 212,828,108 | 9.99% |
| 2024-02-07 | 16.68 | 17.37 | 15.50 | 16.01 | 11.31 | qfq | 12,367,128 | 204,552,332 | -3.79% |
| 2024-02-06 | 15.99 | 17.30 | 15.19 | 16.64 | 11.76 | qfq | 12,854,514 | 205,994,269 | -1.42% |
| 2024-02-05 | 18.80 | 18.82 | 16.88 | 16.88 | 11.93 | qfq | 9,117,260 | 156,853,773 | -9.97% |
| 2024-02-02 | 20.20 | 20.58 | 18.08 | 18.75 | 13.25 | qfq | 11,134,992 | 212,726,440 | -6.67% |
| 2024-02-01 | 20.63 | 20.92 | 19.96 | 20.09 | 14.20 | qfq | 6,829,960 | 138,682,448 | -2.52% |
| 2024-01-31 | 21.46 | 21.82 | 20.42 | 20.61 | 14.56 | qfq | 7,878,772 | 166,507,237 | -3.10% |
| 2024-01-30 | 22.27 | 22.50 | 21.21 | 21.27 | 15.03 | qfq | 6,489,386 | 141,220,158 | -4.87% |
| 2024-01-29 | 23.50 | 23.81 | 22.27 | 22.36 | 15.80 | qfq | 5,574,340 | 126,483,860 | -5.25% |
| 2024-01-26 | 24.39 | 24.48 | 23.46 | 23.60 | 16.68 | qfq | 5,361,192 | 128,429,803 | -3.67% |
| 2024-01-25 | 23.55 | 24.65 | 23.21 | 24.50 | 17.31 | qfq | 6,323,612 | 152,905,757 | 4.03% |
| 2024-01-24 | 23.97 | 24.15 | 22.85 | 23.55 | 16.64 | qfq | 5,747,200 | 134,420,291 | -0.59% |
| 2024-01-23 | 23.28 | 24.00 | 22.93 | 23.69 | 16.74 | qfq | 6,915,440 | 163,065,287 | 1.67% |
| 2024-01-22 | 25.80 | 25.88 | 22.93 | 23.30 | 16.46 | qfq | 11,214,678 | 271,898,871 | -8.45% |
| 2024-01-19 | 25.19 | 26.94 | 25.07 | 25.45 | 17.98 | qfq | 10,604,826 | 276,736,821 | 0.63% |
| 2024-01-18 | 24.66 | 25.43 | 24.05 | 25.29 | 17.87 | qfq | 7,923,096 | 195,647,174 | 1.36% |
| 2024-01-17 | 26.12 | 26.19 | 24.88 | 24.95 | 17.63 | qfq | 8,286,896 | 211,951,479 | -3.29% |
| 2024-01-16 | 25.12 | 26.86 | 24.61 | 25.80 | 18.23 | qfq | 10,550,104 | 270,737,196 | 3.04% |
| 2024-01-15 | 24.73 | 25.59 | 24.40 | 25.04 | 17.69 | qfq | 5,349,100 | 134,149,687 | 0.32% |
| 2024-01-12 | 25.30 | 25.66 | 24.88 | 24.96 | 17.64 | qfq | 6,178,916 | 155,421,569 | -1.77% |
| 2024-01-11 | 24.39 | 25.80 | 24.31 | 25.41 | 17.96 | qfq | 10,170,062 | 256,223,175 | 4.14% |
| 2024-01-10 | 26.40 | 26.57 | 24.04 | 24.40 | 17.24 | qfq | 15,639,960 | 387,656,639 | -8.55% |
| 2024-01-09 | 26.98 | 27.58 | 26.25 | 26.68 | 18.85 | qfq | 7,419,688 | 198,935,590 | 0.64% |
| 2024-01-08 | 29.18 | 29.34 | 26.50 | 26.51 | 18.73 | qfq | 13,311,449 | 367,568,462 | -9.09% |
| 2024-01-05 | 30.18 | 30.26 | 28.91 | 29.16 | 20.61 | qfq | 7,896,444 | 232,999,333 | -3.44% |
| 2024-01-04 | 30.94 | 30.98 | 29.00 | 30.20 | 21.34 | qfq | 11,184,265 | 336,529,438 | -3.05% |
| 2024-01-03 | 30.83 | 31.68 | 29.72 | 31.15 | 22.01 | qfq | 10,842,950 | 334,637,182 | 0.03% |
| 2024-01-02 | 31.30 | 31.68 | 30.31 | 31.14 | 22.00 | qfq | 12,348,630 | 382,434,259 | -1.02% |
| 2023-12-29 | 30.00 | 31.56 | 29.82 | 31.46 | 22.23 | qfq | 16,621,652 | 509,408,471 | 5.01% |
| 2023-12-28 | 28.98 | 30.47 | 28.98 | 29.96 | 21.17 | qfq | 18,365,129 | 549,326,872 | 1.63% |
| 2023-12-27 | 28.70 | 29.78 | 28.08 | 29.48 | 20.83 | qfq | 16,477,100 | 480,179,364 | 5.32% |
| 2023-12-26 | 28.75 | 29.10 | 27.95 | 27.99 | 19.78 | qfq | 9,514,900 | 270,319,918 | -2.81% |
| 2023-12-25 | 27.90 | 28.98 | 26.91 | 28.80 | 20.35 | qfq | 11,996,200 | 338,610,220 | 2.86% |
| 2023-12-22 | 28.25 | 29.36 | 27.82 | 28.00 | 19.79 | qfq | 16,193,036 | 459,458,116 | -0.81% |
| 2023-12-21 | 26.54 | 28.26 | 25.80 | 28.23 | 19.95 | qfq | 15,457,084 | 416,642,588 | 5.69% |
| 2023-12-20 | 27.71 | 27.84 | 26.71 | 26.71 | 18.87 | qfq | 7,004,792 | 189,659,841 | -3.01% |
| 2023-12-19 | 27.65 | 27.98 | 27.30 | 27.54 | 19.46 | qfq | 5,883,556 | 162,360,171 | -0.79% |
| 2023-12-18 | 27.34 | 28.25 | 27.00 | 27.76 | 19.62 | qfq | 8,428,860 | 232,596,601 | 1.68% |
| 2023-12-15 | 27.58 | 27.75 | 27.20 | 27.30 | 19.29 | qfq | 4,861,191 | 133,395,859 | -0.98% |
| 2023-12-14 | 27.75 | 28.30 | 27.49 | 27.57 | 19.48 | qfq | 5,861,980 | 162,802,325 | -0.86% |
| 2023-12-13 | 28.26 | 28.33 | 27.72 | 27.81 | 19.65 | qfq | 6,813,004 | 190,285,967 | -1.59% |
| 2023-12-12 | 28.96 | 28.96 | 28.16 | 28.26 | 19.97 | qfq | 8,104,092 | 230,796,307 | -1.81% |
| 2023-12-11 | 28.34 | 29.22 | 27.83 | 28.78 | 20.34 | qfq | 12,348,727 | 354,242,644 | 2.53% |
| 2023-12-08 | 27.28 | 28.58 | 27.00 | 28.07 | 19.84 | qfq | 12,027,780 | 334,640,315 | 2.90% |
| 2023-12-07 | 27.66 | 27.94 | 27.18 | 27.28 | 19.28 | qfq | 8,870,212 | 244,871,378 | -1.12% |
| 2023-12-06 | 28.30 | 28.55 | 27.50 | 27.59 | 19.50 | qfq | 13,885,472 | 385,298,300 | -2.44% |
| 2023-12-05 | 29.78 | 29.78 | 28.01 | 28.28 | 19.98 | qfq | 16,847,432 | 482,511,135 | -4.91% |
| 2023-12-04 | 30.10 | 30.86 | 29.70 | 29.74 | 21.02 | qfq | 13,962,860 | 421,378,806 | -2.01% |
| 2023-12-01 | 30.31 | 30.67 | 29.67 | 30.35 | 21.45 | qfq | 18,468,707 | 555,994,741 | -1.72% |
| 2023-11-30 | 28.88 | 31.65 | 28.70 | 30.88 | 21.82 | qfq | 26,980,159 | 812,822,572 | 6.30% |
| 2023-11-29 | 28.80 | 29.53 | 28.24 | 29.05 | 20.53 | qfq | 14,917,095 | 430,837,220 | 0.10% |
| 2023-11-28 | 30.54 | 31.22 | 28.59 | 29.02 | 20.51 | qfq | 22,406,694 | 667,596,380 | -3.27% |
| 2023-11-27 | 31.10 | 31.33 | 28.91 | 30.00 | 21.20 | qfq | 23,521,767 | 701,491,411 | -4.09% |
| 2023-11-24 | 30.80 | 31.66 | 30.70 | 31.28 | 22.10 | qfq | 12,162,300 | 379,271,128 | 1.39% |
| 2023-11-23 | 31.01 | 31.82 | 30.46 | 30.85 | 21.80 | qfq | 19,246,472 | 596,538,902 | -3.44% |
| 2023-11-22 | 35.32 | 36.02 | 31.95 | 31.95 | 22.58 | qfq | 28,863,725 | 953,873,113 | -10.00% |
| 2023-11-21 | 37.30 | 37.50 | 35.00 | 35.50 | 25.09 | qfq | 18,006,543 | 650,465,168 | -5.31% |
| 2023-11-20 | 36.13 | 37.75 | 35.67 | 37.49 | 26.49 | qfq | 22,249,233 | 823,002,537 | 2.54% |
| 2023-11-17 | 36.11 | 36.85 | 34.35 | 36.56 | 25.83 | qfq | 29,122,564 | 1,038,917,101 | 1.19% |
| 2023-11-16 | 37.80 | 38.82 | 35.50 | 36.13 | 25.53 | qfq | 31,631,420 | 1,178,331,574 | -6.64% |
| 2023-11-15 | 39.50 | 40.36 | 37.03 | 38.70 | 27.35 | qfq | 30,705,369 | 1,185,493,685 | -2.03% |
| 2023-11-14 | 36.99 | 40.92 | 36.04 | 39.50 | 27.91 | qfq | 41,605,638 | 1,626,715,714 | 6.18% |
| 2023-11-13 | 35.56 | 38.02 | 35.42 | 37.20 | 26.29 | qfq | 24,226,418 | 886,085,770 | 5.06% |
| 2023-11-10 | 33.55 | 36.10 | 33.35 | 35.41 | 25.02 | qfq | 21,477,492 | 755,973,061 | 1.96% |
| 2023-11-09 | 34.79 | 36.41 | 34.38 | 34.73 | 24.54 | qfq | 23,762,316 | 839,178,932 | -0.66% |
| 2023-11-08 | 35.99 | 36.00 | 34.37 | 34.96 | 24.70 | qfq | 24,018,960 | 842,524,049 | -3.24% |
| 2023-11-07 | 33.40 | 37.07 | 32.85 | 36.13 | 25.53 | qfq | 37,224,468 | 1,321,007,087 | 7.21% |
| 2023-11-06 | 32.90 | 34.21 | 32.70 | 33.70 | 23.81 | qfq | 22,129,885 | 738,645,448 | 3.44% |
| 2023-11-03 | 32.50 | 33.50 | 31.60 | 32.58 | 23.02 | qfq | 23,557,886 | 766,805,861 | -1.90% |
| 2023-11-02 | 33.25 | 35.23 | 32.32 | 33.21 | 23.47 | qfq | 32,342,268 | 1,096,562,438 | -1.45% |
| 2023-11-01 | 32.00 | 35.49 | 31.52 | 33.70 | 23.81 | qfq | 39,179,373 | 1,311,130,111 | 1.41% |
| 2023-10-31 | 37.65 | 37.65 | 33.23 | 33.23 | 23.48 | qfq | 39,900,202 | 1,370,143,142 | -9.99% |
| 2023-10-30 | 36.92 | 36.92 | 36.92 | 36.92 | 26.09 | qfq | 4,743,864 | 175,143,459 | 10.01% |
| 2023-10-27 | 30.33 | 33.56 | 29.85 | 33.56 | 23.71 | qfq | 28,887,509 | 932,851,377 | 10.00% |
| 2023-10-26 | 30.00 | 32.92 | 29.50 | 30.51 | 21.56 | qfq | 40,086,746 | 1,238,343,228 | -1.45% |
| 2023-10-25 | 28.16 | 31.71 | 27.80 | 30.96 | 21.88 | qfq | 42,108,767 | 1,274,455,108 | 7.39% |
| 2023-10-24 | 26.40 | 29.15 | 26.39 | 28.83 | 20.37 | qfq | 28,691,529 | 817,383,764 | 8.79% |
| 2023-10-23 | 26.39 | 26.85 | 25.52 | 26.50 | 18.73 | qfq | 10,862,168 | 285,770,583 | 0.76% |
| 2023-10-20 | 27.23 | 27.88 | 26.01 | 26.30 | 18.58 | qfq | 13,258,628 | 353,688,080 | -4.36% |
| 2023-10-19 | 28.37 | 28.97 | 26.65 | 27.50 | 19.43 | qfq | 25,355,683 | 708,519,404 | -1.96% |
| 2023-10-18 | 26.02 | 29.00 | 24.72 | 28.05 | 19.82 | qfq | 28,856,471 | 763,288,122 | 2.30% |
| 2023-10-17 | 26.55 | 28.33 | 26.55 | 27.42 | 19.38 | qfq | 19,608,092 | 539,914,317 | 3.79% |
| 2023-10-16 | 27.01 | 27.03 | 26.10 | 26.42 | 18.67 | qfq | 13,348,729 | 353,629,351 | -3.68% |
| 2023-10-13 | 27.11 | 28.00 | 26.50 | 27.43 | 19.38 | qfq | 15,351,968 | 418,748,145 | 1.22% |
| 2023-10-12 | 27.50 | 27.52 | 26.65 | 27.10 | 19.15 | qfq | 17,647,328 | 478,685,725 | -2.24% |
| 2023-10-11 | 25.64 | 27.86 | 25.14 | 27.72 | 19.59 | qfq | 27,071,871 | 711,841,844 | 7.03% |
| 2023-10-10 | 25.56 | 26.20 | 25.54 | 25.90 | 18.30 | qfq | 19,195,994 | 496,088,508 | 0.00% |
| 2023-10-09 | 24.08 | 26.74 | 23.75 | 25.90 | 18.30 | qfq | 29,759,484 | 754,860,405 | 6.54% |
| 2023-09-28 | 22.93 | 24.68 | 22.80 | 24.31 | 17.18 | qfq | 18,547,745 | 444,214,978 | 6.62% |
| 2023-09-27 | 22.03 | 23.35 | 22.03 | 22.80 | 16.11 | qfq | 11,423,200 | 259,649,790 | 2.56% |
| 2023-09-26 | 22.33 | 22.83 | 22.20 | 22.23 | 15.71 | qfq | 7,443,101 | 166,897,273 | -1.20% |
| 2023-09-25 | 23.57 | 23.57 | 22.40 | 22.50 | 15.90 | qfq | 11,110,901 | 252,884,051 | -4.90% |
| 2023-09-22 | 22.65 | 23.78 | 22.65 | 23.66 | 16.72 | qfq | 12,724,232 | 297,692,642 | 2.78% |
| 2023-09-21 | 21.96 | 23.52 | 21.80 | 23.02 | 16.27 | qfq | 12,339,976 | 282,886,568 | 2.63% |
| 2023-09-20 | 22.45 | 23.38 | 22.27 | 22.43 | 15.85 | qfq | 10,593,608 | 240,537,220 | 1.59% |
| 2023-09-19 | 22.36 | 22.39 | 21.82 | 22.08 | 15.60 | qfq | 8,087,861 | 178,390,293 | -1.43% |
| 2023-09-18 | 22.50 | 22.88 | 22.19 | 22.40 | 15.83 | qfq | 8,270,969 | 185,636,711 | -2.01% |
| 2023-09-15 | 23.85 | 24.02 | 22.68 | 22.86 | 16.15 | qfq | 10,438,611 | 242,169,255 | -3.95% |
| 2023-09-14 | 23.95 | 24.41 | 23.50 | 23.80 | 16.82 | qfq | 9,128,412 | 218,085,690 | -2.10% |
| 2023-09-13 | 24.01 | 24.46 | 23.33 | 24.31 | 17.18 | qfq | 18,287,676 | 438,871,651 | 0.96% |
| 2023-09-12 | 24.29 | 24.93 | 23.95 | 24.08 | 17.02 | qfq | 14,551,400 | 353,764,526 | -1.55% |
| 2023-09-11 | 24.27 | 25.07 | 23.68 | 24.46 | 17.28 | qfq | 22,573,608 | 550,890,142 | -0.69% |
| 2023-09-08 | 22.89 | 25.16 | 22.89 | 24.63 | 17.40 | qfq | 35,478,331 | 855,928,955 | 7.70% |
| 2023-09-07 | 24.00 | 24.11 | 22.80 | 22.87 | 16.16 | qfq | 32,635,150 | 769,811,067 | -2.22% |
| 2023-09-06 | 21.03 | 23.39 | 20.80 | 23.39 | 16.53 | qfq | 25,358,602 | 573,729,210 | 10.02% |
| 2023-09-05 | 21.82 | 22.15 | 21.20 | 21.26 | 15.02 | qfq | 11,063,104 | 238,470,293 | -1.76% |
| 2023-09-04 | 22.38 | 22.38 | 21.10 | 21.64 | 15.29 | qfq | 15,772,820 | 341,280,227 | -2.87% |
| 2023-09-01 | 24.00 | 24.00 | 21.68 | 22.28 | 15.74 | qfq | 25,661,790 | 579,472,118 | -7.17% |
| 2023-08-31 | 24.40 | 25.50 | 23.88 | 24.00 | 16.96 | qfq | 33,592,848 | 824,543,262 | -0.25% |
| 2023-08-30 | 23.70 | 24.29 | 22.67 | 24.06 | 17.00 | qfq | 24,061,684 | 568,319,283 | 2.82% |
| 2023-08-29 | 23.23 | 24.40 | 23.00 | 23.40 | 16.54 | qfq | 26,166,090 | 620,494,286 | 1.52% |
| 2023-08-28 | 23.31 | 23.63 | 21.78 | 23.05 | 16.29 | qfq | 22,747,322 | 523,799,183 | 4.92% |
| 2023-08-25 | 23.00 | 23.21 | 21.78 | 21.97 | 15.52 | qfq | 14,586,932 | 325,480,468 | -6.79% |
| 2023-08-24 | 23.38 | 23.95 | 22.60 | 23.57 | 16.66 | qfq | 19,127,421 | 446,891,786 | 4.52% |
| 2023-08-23 | 24.45 | 24.45 | 22.55 | 22.55 | 15.93 | qfq | 24,820,870 | 586,320,501 | -9.98% |
| 2023-08-22 | 23.81 | 25.34 | 23.27 | 25.05 | 17.70 | qfq | 29,498,617 | 719,366,319 | 6.78% |
| 2023-08-21 | 22.16 | 23.80 | 22.16 | 23.46 | 16.58 | qfq | 19,057,032 | 444,699,480 | 4.59% |
| 2023-08-18 | 22.80 | 23.27 | 22.38 | 22.43 | 15.85 | qfq | 8,663,092 | 196,982,965 | -2.61% |
| 2023-08-17 | 21.80 | 23.27 | 21.66 | 23.03 | 16.27 | qfq | 13,156,440 | 298,899,572 | 3.55% |
| 2023-08-16 | 23.00 | 23.13 | 22.00 | 22.24 | 15.72 | qfq | 14,141,148 | 319,003,560 | -4.22% |
| 2023-08-15 | 22.96 | 24.20 | 22.60 | 23.22 | 16.41 | qfq | 22,979,840 | 537,974,804 | 2.25% |
| 2023-08-14 | 22.29 | 22.96 | 22.15 | 22.71 | 16.05 | qfq | 11,270,660 | 254,318,556 | 1.20% |
| 2023-08-11 | 22.68 | 22.82 | 22.10 | 22.44 | 15.86 | qfq | 9,177,899 | 206,628,788 | 0.22% |
| 2023-08-10 | 22.78 | 22.78 | 21.67 | 22.39 | 15.82 | qfq | 14,001,352 | 311,108,188 | -1.80% |
| 2023-08-09 | 22.81 | 23.18 | 22.24 | 22.80 | 16.11 | qfq | 18,435,406 | 417,955,802 | -1.30% |
| 2023-08-08 | 23.39 | 24.00 | 22.91 | 23.10 | 16.32 | qfq | 37,016,938 | 865,341,965 | 2.44% |
| 2023-08-07 | 20.68 | 22.55 | 20.68 | 22.55 | 15.93 | qfq | 13,069,114 | 287,440,747 | 10.00% |
| 2023-08-04 | 19.44 | 21.29 | 19.34 | 20.50 | 14.49 | qfq | 23,645,615 | 484,554,734 | 4.97% |
| 2023-08-03 | 19.10 | 20.00 | 18.71 | 19.53 | 13.80 | qfq | 15,112,888 | 294,785,194 | 1.82% |
| 2023-08-02 | 18.51 | 19.61 | 18.51 | 19.18 | 13.55 | qfq | 12,474,336 | 238,647,433 | 2.02% |
| 2023-08-01 | 18.76 | 19.02 | 18.50 | 18.80 | 13.28 | qfq | 6,059,752 | 113,485,601 | 0.21% |
| 2023-07-31 | 18.93 | 19.13 | 18.70 | 18.76 | 13.26 | qfq | 7,639,875 | 144,384,270 | -0.85% |
| 2023-07-28 | 19.30 | 19.49 | 18.82 | 18.92 | 13.37 | qfq | 9,822,644 | 187,284,863 | -2.67% |
| 2023-07-27 | 19.63 | 19.79 | 19.29 | 19.44 | 13.74 | qfq | 6,074,796 | 118,528,173 | -0.92% |
| 2023-07-26 | 20.18 | 20.18 | 19.46 | 19.62 | 13.86 | qfq | 7,219,292 | 142,069,427 | -2.58% |
| 2023-07-25 | 20.70 | 20.70 | 20.03 | 20.14 | 14.23 | qfq | 11,696,480 | 237,270,925 | -0.54% |
| 2023-07-24 | 20.14 | 20.82 | 19.91 | 20.25 | 14.31 | qfq | 11,563,380 | 236,184,668 | 0.15% |
| 2023-07-21 | 20.01 | 20.28 | 19.29 | 20.22 | 14.29 | qfq | 15,592,256 | 309,528,249 | 1.05% |
| 2023-07-20 | 20.76 | 21.30 | 20.01 | 20.01 | 14.14 | qfq | 15,428,092 | 315,667,156 | -3.66% |
| 2023-07-19 | 22.43 | 22.54 | 20.50 | 20.77 | 14.68 | qfq | 28,554,808 | 607,926,841 | -7.24% |
| 2023-07-18 | 22.34 | 23.39 | 22.12 | 22.39 | 15.82 | qfq | 21,188,772 | 483,250,990 | -2.14% |
| 2023-07-17 | 24.91 | 25.03 | 22.88 | 22.88 | 16.17 | qfq | 24,466,904 | 585,031,483 | -9.99% |