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
数据港603881.SH
最近收盘价23.462026-07-17
最近交易日2026-07-17
成交量（股）49,361,853
成交额（元）1,200,087,685
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 8 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 | 2026-06-23 | cash_dividend | 0.034 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-12 | 2026-06-23 | bonus_share | — | — | 0.2 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-11 | 2025-11-19 | cash_dividend | 0.024 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-13 | cash_dividend | 0.043 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-13 | bonus_share | — | — | 0.2 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-01 | 2024-10-15 | cash_dividend | 0.024 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-21 | cash_dividend | 0.081 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-21 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 24.45 | 25.31 | 23.20 | 23.46 | 23.46 | qfq | 49,361,853 | 1,200,087,685 | -7.57% |
| 2026-07-16 | 24.68 | 25.87 | 24.30 | 25.38 | 25.38 | qfq | 60,226,534 | 1,521,693,272 | 5.53% |
| 2026-07-15 | 23.99 | 25.36 | 23.71 | 24.05 | 24.05 | qfq | 33,935,655 | 827,090,376 | -0.41% |
| 2026-07-14 | 25.86 | 26.12 | 23.66 | 24.15 | 24.15 | qfq | 54,304,689 | 1,319,087,930 | -8.14% |
| 2026-07-13 | 24.99 | 26.48 | 24.75 | 26.29 | 26.29 | qfq | 63,589,186 | 1,633,551,339 | 3.83% |
| 2026-07-10 | 24.04 | 26.33 | 23.95 | 25.32 | 25.32 | qfq | 59,125,064 | 1,503,064,681 | 3.69% |
| 2026-07-09 | 24.30 | 24.60 | 23.52 | 24.42 | 24.42 | qfq | 52,008,105 | 1,255,918,099 | 0.87% |
| 2026-07-08 | 22.13 | 24.21 | 22.13 | 24.21 | 24.21 | qfq | 42,178,056 | 994,571,278 | 10.00% |
| 2026-07-07 | 22.90 | 23.10 | 21.95 | 22.01 | 22.01 | qfq | 24,989,251 | 559,314,680 | -4.18% |
| 2026-07-06 | 24.08 | 24.15 | 22.69 | 22.97 | 22.97 | qfq | 45,888,416 | 1,071,800,211 | -8.89% |
| 2026-07-03 | 25.00 | 25.65 | 25.00 | 25.21 | 25.21 | qfq | 20,040,912 | 506,648,563 | 0.00% |
| 2026-07-02 | 25.41 | 26.55 | 25.08 | 25.21 | 25.21 | qfq | 30,793,881 | 793,761,263 | -2.29% |
| 2026-07-01 | 25.19 | 26.38 | 24.66 | 25.80 | 25.80 | qfq | 40,772,491 | 1,044,500,282 | 3.20% |
| 2026-06-30 | 24.00 | 25.29 | 23.69 | 25.00 | 25.00 | qfq | 29,078,559 | 718,687,729 | 4.95% |
| 2026-06-29 | 24.26 | 24.48 | 23.58 | 23.82 | 23.82 | qfq | 25,487,469 | 610,378,985 | -2.06% |
| 2026-06-26 | 25.83 | 25.90 | 24.30 | 24.32 | 24.32 | qfq | 34,847,931 | 865,415,857 | -6.96% |
| 2026-06-25 | 26.98 | 27.29 | 26.01 | 26.14 | 26.14 | qfq | 28,966,516 | 767,797,839 | -3.86% |
| 2026-06-24 | 26.64 | 27.21 | 25.47 | 27.19 | 27.19 | qfq | 30,581,085 | 805,898,359 | 1.80% |
| 2026-06-23 | 27.85 | 28.06 | 26.64 | 26.71 | 26.71 | qfq | 26,392,034 | 721,621,091 | -19.98% |
| 2026-06-22 | 32.45 | 33.41 | 32.17 | 33.38 | 27.79 | qfq | 29,019,434 | 956,676,532 | 2.90% |
| 2026-06-18 | 31.76 | 32.80 | 31.57 | 32.44 | 27.01 | qfq | 28,089,488 | 908,720,815 | 2.14% |
| 2026-06-17 | 31.72 | 32.20 | 31.41 | 31.76 | 26.44 | qfq | 20,917,690 | 663,371,456 | -0.41% |
| 2026-06-16 | 32.00 | 32.23 | 31.32 | 31.89 | 26.55 | qfq | 20,821,141 | 662,508,465 | -0.34% |
| 2026-06-15 | 31.08 | 32.00 | 30.95 | 32.00 | 26.64 | qfq | 25,766,850 | 815,065,459 | 3.73% |
| 2026-06-12 | 31.60 | 31.75 | 30.70 | 30.85 | 25.68 | qfq | 28,589,762 | 890,836,625 | -1.09% |
| 2026-06-11 | 33.90 | 33.91 | 31.13 | 31.19 | 25.97 | qfq | 40,435,323 | 1,295,894,433 | -9.57% |
| 2026-06-10 | 34.00 | 35.46 | 33.90 | 34.49 | 28.71 | qfq | 23,810,827 | 827,441,789 | 0.64% |
| 2026-06-09 | 34.63 | 34.70 | 33.60 | 34.27 | 28.53 | qfq | 22,226,277 | 757,685,235 | 0.23% |
| 2026-06-08 | 34.30 | 35.50 | 34.06 | 34.19 | 28.46 | qfq | 25,778,233 | 893,301,160 | -5.63% |
| 2026-06-05 | 36.99 | 37.00 | 35.97 | 36.23 | 30.16 | qfq | 26,980,849 | 983,972,944 | -3.13% |
| 2026-06-04 | 36.70 | 37.85 | 36.44 | 37.40 | 31.13 | qfq | 36,222,441 | 1,348,516,663 | 2.69% |
| 2026-06-03 | 36.30 | 37.05 | 36.00 | 36.42 | 30.32 | qfq | 28,859,315 | 1,055,299,424 | -1.06% |
| 2026-06-02 | 35.85 | 36.82 | 34.04 | 36.81 | 30.64 | qfq | 36,319,062 | 1,288,447,516 | 3.08% |
| 2026-06-01 | 35.41 | 36.08 | 35.20 | 35.71 | 29.73 | qfq | 19,056,837 | 680,956,701 | 0.88% |
| 2026-05-29 | 37.14 | 37.28 | 35.29 | 35.40 | 29.47 | qfq | 35,330,789 | 1,276,049,145 | -4.66% |
| 2026-05-28 | 36.68 | 37.22 | 36.00 | 37.13 | 30.91 | qfq | 32,786,694 | 1,204,001,026 | 2.31% |
| 2026-05-27 | 36.80 | 37.43 | 36.10 | 36.29 | 30.21 | qfq | 31,276,430 | 1,149,683,392 | -2.16% |
| 2026-05-26 | 37.58 | 37.58 | 36.40 | 37.09 | 30.88 | qfq | 37,764,280 | 1,391,322,479 | -2.34% |
| 2026-05-25 | 38.61 | 38.85 | 37.30 | 37.98 | 31.62 | qfq | 45,527,072 | 1,718,834,134 | -1.61% |
| 2026-05-22 | 38.00 | 38.72 | 37.78 | 38.60 | 32.13 | qfq | 39,051,586 | 1,495,723,183 | 2.17% |
| 2026-05-21 | 40.76 | 40.95 | 37.64 | 37.78 | 31.45 | qfq | 72,852,478 | 2,848,393,387 | -7.38% |
| 2026-05-20 | 42.05 | 42.95 | 40.51 | 40.79 | 33.96 | qfq | 64,798,027 | 2,681,786,391 | -4.54% |
| 2026-05-19 | 41.15 | 43.00 | 40.85 | 42.73 | 35.57 | qfq | 81,318,378 | 3,415,011,976 | 2.91% |
| 2026-05-18 | 40.45 | 41.99 | 40.05 | 41.52 | 34.56 | qfq | 70,865,109 | 2,906,413,246 | 2.49% |
| 2026-05-15 | 41.51 | 43.07 | 40.03 | 40.51 | 33.72 | qfq | 74,714,210 | 3,108,499,432 | -1.63% |
| 2026-05-14 | 44.60 | 44.96 | 40.94 | 41.18 | 34.28 | qfq | 88,655,909 | 3,730,195,332 | -5.14% |
| 2026-05-13 | 40.00 | 44.25 | 39.90 | 43.41 | 36.14 | qfq | 117,506,558 | 5,006,760,685 | 7.90% |
| 2026-05-12 | 42.00 | 42.20 | 40.00 | 40.23 | 33.49 | qfq | 81,737,467 | 3,335,111,882 | -4.92% |
| 2026-05-11 | 41.10 | 44.22 | 40.95 | 42.31 | 35.22 | qfq | 139,402,511 | 5,927,515,487 | 5.25% |
| 2026-05-08 | 39.10 | 40.50 | 38.70 | 40.20 | 33.47 | qfq | 66,470,047 | 2,626,185,218 | 1.64% |
| 2026-05-07 | 38.90 | 39.57 | 38.41 | 39.55 | 32.92 | qfq | 57,165,491 | 2,230,043,935 | 2.73% |
| 2026-05-06 | 37.55 | 39.00 | 37.54 | 38.50 | 32.05 | qfq | 51,550,214 | 1,975,010,729 | 4.31% |
| 2026-04-30 | 37.20 | 37.22 | 36.58 | 36.91 | 30.73 | qfq | 28,146,215 | 1,037,078,952 | -0.83% |
| 2026-04-29 | 36.32 | 37.58 | 36.32 | 37.22 | 30.99 | qfq | 33,631,663 | 1,251,321,565 | 1.67% |
| 2026-04-28 | 37.13 | 37.66 | 36.31 | 36.61 | 30.48 | qfq | 36,555,013 | 1,344,207,778 | -1.85% |
| 2026-04-27 | 37.92 | 38.00 | 36.80 | 37.30 | 31.05 | qfq | 32,606,430 | 1,219,207,158 | -1.64% |
| 2026-04-24 | 38.50 | 38.70 | 36.85 | 37.92 | 31.57 | qfq | 48,520,567 | 1,826,410,399 | -2.29% |
| 2026-04-23 | 39.15 | 40.10 | 38.38 | 38.81 | 32.31 | qfq | 46,142,919 | 1,806,893,898 | -1.92% |
| 2026-04-22 | 37.95 | 39.72 | 37.67 | 39.57 | 32.94 | qfq | 61,300,406 | 2,376,702,259 | 3.91% |
| 2026-04-21 | 39.26 | 39.38 | 37.40 | 38.08 | 31.70 | qfq | 58,270,117 | 2,210,537,025 | -3.52% |
| 2026-04-20 | 39.76 | 40.22 | 38.68 | 39.47 | 32.86 | qfq | 77,491,385 | 3,066,790,326 | -3.52% |
| 2026-04-17 | 41.25 | 41.70 | 40.69 | 40.91 | 34.06 | qfq | 64,419,121 | 2,647,485,709 | -2.78% |
| 2026-04-16 | 40.95 | 42.62 | 40.60 | 42.08 | 35.03 | qfq | 87,139,245 | 3,631,960,062 | 4.42% |
| 2026-04-15 | 41.30 | 41.30 | 40.00 | 40.30 | 33.55 | qfq | 64,229,199 | 2,598,693,078 | -2.16% |
| 2026-04-14 | 40.94 | 41.62 | 40.30 | 41.19 | 34.29 | qfq | 81,346,949 | 3,338,283,681 | 2.49% |
| 2026-04-13 | 38.91 | 40.78 | 38.90 | 40.19 | 33.46 | qfq | 64,397,985 | 2,584,418,849 | 0.88% |
| 2026-04-10 | 39.55 | 40.33 | 38.81 | 39.84 | 33.17 | qfq | 80,827,205 | 3,217,767,905 | 2.15% |
| 2026-04-09 | 38.98 | 39.69 | 38.61 | 39.00 | 32.47 | qfq | 83,546,412 | 3,272,733,787 | -0.64% |
| 2026-04-08 | 36.77 | 39.25 | 36.70 | 39.25 | 32.68 | qfq | 85,620,938 | 3,275,405,822 | 10.01% |
| 2026-04-07 | 36.65 | 37.00 | 35.60 | 35.68 | 29.70 | qfq | 39,900,932 | 1,442,337,707 | -2.65% |
| 2026-04-03 | 37.00 | 37.80 | 35.87 | 36.65 | 30.51 | qfq | 48,126,302 | 1,771,005,540 | 0.52% |
| 2026-04-02 | 38.05 | 38.10 | 36.31 | 36.46 | 30.35 | qfq | 52,409,109 | 1,941,647,673 | -5.96% |
| 2026-04-01 | 39.16 | 39.57 | 38.29 | 38.77 | 32.28 | qfq | 66,360,858 | 2,580,406,409 | 1.15% |
| 2026-03-31 | 38.30 | 39.32 | 37.95 | 38.33 | 31.91 | qfq | 57,489,954 | 2,221,815,171 | 0.08% |
| 2026-03-30 | 36.35 | 38.84 | 35.74 | 38.30 | 31.88 | qfq | 61,669,007 | 2,320,836,962 | 2.54% |
| 2026-03-27 | 36.31 | 37.96 | 35.97 | 37.35 | 31.09 | qfq | 41,909,816 | 1,558,766,018 | 0.19% |
| 2026-03-26 | 37.92 | 38.77 | 37.05 | 37.28 | 31.04 | qfq | 51,193,155 | 1,937,588,815 | -2.66% |
| 2026-03-25 | 36.47 | 39.07 | 36.47 | 38.30 | 31.88 | qfq | 78,800,229 | 3,000,315,458 | 5.31% |
| 2026-03-24 | 36.01 | 36.67 | 34.66 | 36.37 | 30.28 | qfq | 60,546,444 | 2,174,528,713 | 3.03% |
| 2026-03-23 | 35.63 | 37.02 | 35.02 | 35.30 | 29.39 | qfq | 55,459,238 | 1,996,633,515 | -4.62% |
| 2026-03-20 | 39.57 | 39.80 | 37.00 | 37.01 | 30.81 | qfq | 78,546,711 | 2,974,664,224 | -6.49% |
| 2026-03-19 | 38.25 | 40.56 | 38.00 | 39.58 | 32.95 | qfq | 129,995,590 | 5,152,803,861 | 2.17% |
| 2026-03-18 | 35.80 | 38.74 | 35.33 | 38.74 | 32.25 | qfq | 73,446,601 | 2,768,963,651 | 9.99% |
| 2026-03-17 | 36.26 | 36.55 | 35.18 | 35.22 | 29.32 | qfq | 35,077,426 | 1,255,154,321 | -1.62% |
| 2026-03-16 | 35.57 | 35.84 | 34.28 | 35.80 | 29.80 | qfq | 38,385,235 | 1,345,909,588 | 0.79% |
| 2026-03-13 | 37.50 | 37.50 | 35.37 | 35.52 | 29.57 | qfq | 48,396,487 | 1,746,857,253 | -6.11% |
| 2026-03-12 | 38.68 | 38.98 | 37.45 | 37.83 | 31.49 | qfq | 41,992,524 | 1,601,829,839 | -2.07% |
| 2026-03-11 | 39.00 | 39.48 | 38.50 | 38.63 | 32.16 | qfq | 53,894,658 | 2,095,109,855 | -2.38% |
| 2026-03-10 | 38.60 | 39.69 | 37.82 | 39.57 | 32.94 | qfq | 84,891,104 | 3,298,845,730 | 4.05% |
| 2026-03-09 | 35.99 | 38.41 | 35.10 | 38.03 | 31.66 | qfq | 74,705,763 | 2,763,440,907 | 4.33% |
| 2026-03-06 | 36.00 | 36.68 | 35.61 | 36.45 | 30.34 | qfq | 33,934,432 | 1,229,427,514 | -0.25% |
| 2026-03-05 | 37.15 | 37.36 | 36.04 | 36.54 | 30.42 | qfq | 49,404,960 | 1,805,788,587 | 0.72% |
| 2026-03-04 | 35.10 | 37.17 | 35.10 | 36.28 | 30.20 | qfq | 38,434,452 | 1,401,056,073 | 1.20% |
| 2026-03-03 | 39.18 | 39.25 | 35.62 | 35.85 | 29.84 | qfq | 70,234,068 | 2,599,889,937 | -8.78% |
| 2026-03-02 | 39.39 | 40.50 | 38.83 | 39.30 | 32.72 | qfq | 66,401,258 | 2,620,841,821 | -5.05% |
| 2026-02-27 | 38.98 | 42.74 | 38.81 | 41.39 | 34.46 | qfq | 87,379,766 | 3,578,128,031 | 4.02% |
| 2026-02-26 | 38.69 | 41.00 | 38.60 | 39.79 | 33.12 | qfq | 88,549,668 | 3,529,115,248 | 3.59% |
| 2026-02-25 | 39.03 | 39.44 | 38.20 | 38.41 | 31.98 | qfq | 60,338,082 | 2,327,090,183 | -1.46% |
| 2026-02-24 | 42.88 | 42.88 | 38.60 | 38.98 | 32.45 | qfq | 90,200,988 | 3,571,793,057 | -8.93% |
| 2026-02-13 | 43.00 | 45.12 | 42.51 | 42.80 | 35.63 | qfq | 89,985,121 | 3,921,900,992 | -1.68% |
| 2026-02-12 | 43.99 | 44.99 | 42.85 | 43.53 | 36.24 | qfq | 110,030,946 | 4,819,627,287 | 3.64% |
| 2026-02-11 | 41.03 | 43.88 | 41.03 | 42.00 | 34.96 | qfq | 128,083,368 | 5,472,461,617 | 0.24% |
| 2026-02-10 | 39.21 | 43.50 | 38.86 | 41.90 | 34.88 | qfq | 155,663,273 | 6,416,954,039 | 5.94% |
| 2026-02-09 | 41.16 | 41.41 | 39.30 | 39.55 | 32.92 | qfq | 141,866,810 | 5,676,095,841 | 1.00% |
| 2026-02-06 | 34.90 | 39.16 | 34.23 | 39.16 | 32.60 | qfq | 104,285,377 | 3,942,736,159 | 10.00% |
| 2026-02-05 | 34.82 | 36.28 | 34.50 | 35.60 | 29.64 | qfq | 46,160,158 | 1,626,945,346 | -1.44% |
| 2026-02-04 | 38.50 | 38.50 | 35.60 | 36.12 | 30.07 | qfq | 81,101,690 | 2,982,201,397 | -8.26% |
| 2026-02-03 | 38.10 | 39.37 | 37.45 | 39.37 | 32.77 | qfq | 88,664,763 | 3,424,732,300 | 3.91% |
| 2026-02-02 | 37.20 | 39.73 | 36.70 | 37.89 | 31.54 | qfq | 83,689,377 | 3,196,077,321 | 0.85% |
| 2026-01-30 | 38.30 | 39.90 | 37.21 | 37.57 | 31.28 | qfq | 81,128,464 | 3,097,361,856 | 2.04% |
| 2026-01-29 | 36.00 | 38.33 | 34.85 | 36.82 | 30.65 | qfq | 81,702,776 | 3,047,189,149 | 0.00% |
| 2026-01-28 | 37.55 | 38.30 | 36.59 | 36.82 | 30.65 | qfq | 66,907,652 | 2,493,854,429 | -1.97% |
| 2026-01-27 | 36.97 | 38.10 | 36.21 | 37.56 | 31.27 | qfq | 88,467,830 | 3,296,560,195 | 2.34% |
| 2026-01-26 | 35.94 | 37.40 | 35.29 | 36.70 | 30.55 | qfq | 84,271,893 | 3,060,134,056 | 4.77% |
| 2026-01-23 | 36.13 | 36.13 | 34.90 | 35.03 | 29.16 | qfq | 54,399,791 | 1,923,330,252 | 1.39% |
| 2026-01-22 | 34.21 | 34.85 | 33.89 | 34.55 | 28.76 | qfq | 38,341,376 | 1,319,415,757 | 2.16% |
| 2026-01-21 | 33.18 | 34.38 | 33.18 | 33.82 | 28.15 | qfq | 31,606,718 | 1,071,472,248 | 0.48% |
| 2026-01-20 | 34.58 | 34.86 | 33.22 | 33.66 | 28.02 | qfq | 38,202,009 | 1,292,787,094 | -1.75% |
| 2026-01-19 | 34.51 | 35.27 | 34.20 | 34.26 | 28.52 | qfq | 52,217,751 | 1,806,557,777 | -3.68% |
| 2026-01-16 | 36.41 | 38.13 | 35.57 | 35.57 | 29.61 | qfq | 101,620,111 | 3,711,174,106 | -6.84% |
| 2026-01-15 | 40.00 | 41.60 | 37.37 | 38.18 | 31.78 | qfq | 158,983,877 | 6,248,889,612 | -0.88% |
| 2026-01-14 | 35.90 | 38.52 | 35.90 | 38.52 | 32.07 | qfq | 126,544,122 | 4,790,238,856 | 9.99% |
| 2026-01-13 | 37.98 | 37.99 | 34.87 | 35.02 | 29.15 | qfq | 78,815,652 | 2,850,514,281 | -1.99% |
| 2026-01-12 | 35.52 | 36.62 | 34.14 | 35.73 | 29.74 | qfq | 83,153,565 | 2,943,862,392 | 3.63% |
| 2026-01-09 | 33.40 | 34.85 | 33.40 | 34.48 | 28.70 | qfq | 70,167,101 | 2,400,496,685 | 5.35% |
| 2026-01-08 | 32.73 | 33.54 | 32.56 | 32.73 | 27.25 | qfq | 46,854,442 | 1,546,780,243 | -0.97% |
| 2026-01-07 | 31.94 | 33.66 | 31.50 | 33.05 | 27.51 | qfq | 61,494,913 | 2,007,607,390 | 3.80% |
| 2026-01-06 | 31.63 | 32.19 | 31.28 | 31.84 | 26.51 | qfq | 38,001,052 | 1,201,735,769 | 1.11% |
| 2026-01-05 | 30.70 | 31.49 | 30.52 | 31.49 | 26.21 | qfq | 32,459,123 | 1,012,708,675 | 3.48% |
| 2025-12-31 | 30.18 | 30.99 | 30.11 | 30.43 | 25.33 | qfq | 26,681,718 | 815,488,439 | 1.10% |
| 2025-12-30 | 30.10 | 30.37 | 29.93 | 30.10 | 25.06 | qfq | 18,521,186 | 558,877,494 | -0.66% |
| 2025-12-29 | 30.08 | 30.70 | 29.96 | 30.30 | 25.22 | qfq | 26,035,103 | 790,390,133 | 0.76% |
| 2025-12-26 | 30.20 | 30.36 | 29.90 | 30.07 | 25.03 | qfq | 20,877,042 | 628,559,858 | -0.46% |
| 2025-12-25 | 30.00 | 30.33 | 29.90 | 30.21 | 25.15 | qfq | 19,634,542 | 591,854,736 | 0.60% |
| 2025-12-24 | 30.01 | 30.11 | 29.67 | 30.03 | 25.00 | qfq | 23,693,292 | 709,659,793 | -0.43% |
| 2025-12-23 | 29.60 | 30.55 | 29.23 | 30.16 | 25.11 | qfq | 37,324,845 | 1,118,287,600 | 2.10% |
| 2025-12-22 | 29.28 | 29.78 | 29.22 | 29.54 | 24.59 | qfq | 19,140,597 | 565,882,253 | 1.16% |
| 2025-12-19 | 29.25 | 29.45 | 29.11 | 29.20 | 24.31 | qfq | 15,439,089 | 452,094,666 | 0.31% |
| 2025-12-18 | 29.21 | 29.71 | 29.06 | 29.11 | 24.23 | qfq | 15,359,538 | 451,076,392 | -1.66% |
| 2025-12-17 | 29.12 | 29.74 | 28.97 | 29.60 | 24.64 | qfq | 18,455,909 | 541,796,266 | 1.61% |
| 2025-12-16 | 30.10 | 30.26 | 28.91 | 29.13 | 24.25 | qfq | 27,556,826 | 809,160,310 | -3.77% |
| 2025-12-15 | 30.90 | 30.99 | 30.27 | 30.27 | 25.20 | qfq | 22,051,192 | 674,339,322 | -3.10% |
| 2025-12-12 | 31.16 | 31.47 | 30.93 | 31.24 | 26.01 | qfq | 20,755,763 | 648,286,549 | 0.13% |
| 2025-12-11 | 32.20 | 32.28 | 31.17 | 31.20 | 25.97 | qfq | 23,237,666 | 735,518,783 | -2.65% |
| 2025-12-10 | 32.50 | 32.50 | 31.71 | 32.05 | 26.68 | qfq | 27,371,320 | 874,812,631 | -1.60% |
| 2025-12-09 | 32.62 | 33.96 | 32.30 | 32.57 | 27.11 | qfq | 49,225,817 | 1,628,609,189 | 0.96% |
| 2025-12-08 | 31.98 | 32.45 | 31.84 | 32.26 | 26.86 | qfq | 28,732,745 | 924,407,936 | 1.35% |
| 2025-12-05 | 31.80 | 32.13 | 31.14 | 31.83 | 26.50 | qfq | 22,562,680 | 715,683,168 | 0.22% |
| 2025-12-04 | 31.51 | 32.08 | 31.40 | 31.76 | 26.44 | qfq | 26,861,240 | 852,874,034 | -0.06% |
| 2025-12-03 | 33.04 | 33.26 | 31.70 | 31.78 | 26.46 | qfq | 39,268,196 | 1,266,316,638 | -4.54% |
| 2025-12-02 | 34.26 | 34.35 | 33.20 | 33.29 | 27.71 | qfq | 33,735,596 | 1,132,084,985 | -2.72% |
| 2025-12-01 | 34.09 | 34.70 | 33.30 | 34.22 | 28.49 | qfq | 58,574,752 | 2,000,363,234 | -4.12% |
| 2025-11-28 | 35.86 | 36.58 | 35.30 | 35.69 | 29.71 | qfq | 48,748,273 | 1,742,937,685 | -0.11% |
| 2025-11-27 | 36.00 | 37.03 | 35.35 | 35.73 | 29.74 | qfq | 72,160,979 | 2,618,587,666 | -1.60% |
| 2025-11-26 | 36.46 | 38.60 | 36.22 | 36.31 | 30.23 | qfq | 115,818,190 | 4,302,561,520 | -0.44% |
| 2025-11-25 | 35.48 | 36.96 | 35.22 | 36.47 | 30.36 | qfq | 113,745,845 | 4,130,937,347 | 3.58% |
| 2025-11-24 | 32.81 | 35.21 | 31.50 | 35.21 | 29.31 | qfq | 82,499,536 | 2,831,282,593 | 10.00% |
| 2025-11-21 | 33.80 | 34.42 | 32.00 | 32.01 | 26.65 | qfq | 46,892,545 | 1,545,264,444 | -7.83% |
| 2025-11-20 | 34.23 | 35.58 | 33.50 | 34.73 | 28.91 | qfq | 55,144,141 | 1,899,705,137 | 0.81% |
| 2025-11-19 | 35.98 | 35.98 | 34.04 | 34.45 | 28.68 | qfq | 58,008,638 | 2,008,804,601 | -3.99% |
| 2025-11-18 | 35.10 | 36.98 | 34.15 | 35.88 | 29.85 | qfq | 90,304,232 | 3,244,105,569 | 2.25% |
| 2025-11-17 | 32.71 | 36.00 | 32.30 | 35.09 | 29.19 | qfq | 86,990,115 | 3,014,042,012 | 5.50% |
| 2025-11-14 | 33.15 | 35.50 | 32.90 | 33.26 | 27.67 | qfq | 97,763,302 | 3,331,968,629 | 0.33% |
| 2025-11-13 | 30.14 | 33.15 | 29.89 | 33.15 | 27.58 | qfq | 40,580,530 | 1,282,317,892 | 9.99% |
| 2025-11-12 | 30.71 | 30.71 | 29.72 | 30.14 | 25.07 | qfq | 19,782,826 | 595,684,622 | -1.86% |
| 2025-11-11 | 31.65 | 31.74 | 30.70 | 30.71 | 25.55 | qfq | 19,233,204 | 597,716,028 | -2.72% |
| 2025-11-10 | 31.40 | 32.12 | 31.33 | 31.57 | 26.26 | qfq | 17,826,194 | 563,470,839 | -0.79% |
| 2025-11-07 | 31.39 | 33.45 | 31.09 | 31.82 | 26.47 | qfq | 31,458,421 | 1,009,246,724 | 0.09% |
| 2025-11-06 | 31.32 | 31.92 | 31.32 | 31.79 | 26.45 | qfq | 16,325,581 | 516,987,853 | 1.50% |
| 2025-11-05 | 31.50 | 31.79 | 30.81 | 31.32 | 26.06 | qfq | 24,618,144 | 769,458,701 | -2.40% |
| 2025-11-04 | 33.15 | 33.17 | 31.80 | 32.09 | 26.70 | qfq | 28,930,988 | 933,085,327 | -3.75% |
| 2025-11-03 | 33.12 | 33.37 | 32.54 | 33.34 | 27.74 | qfq | 21,234,758 | 700,246,370 | 0.51% |
| 2025-10-31 | 32.40 | 33.59 | 32.40 | 33.17 | 27.60 | qfq | 28,847,001 | 957,050,689 | 1.72% |
| 2025-10-30 | 33.70 | 33.75 | 32.60 | 32.61 | 27.13 | qfq | 28,317,393 | 934,859,167 | -2.95% |
| 2025-10-29 | 33.22 | 33.60 | 33.00 | 33.60 | 27.95 | qfq | 25,066,766 | 836,440,226 | 1.05% |
| 2025-10-28 | 33.37 | 33.85 | 32.88 | 33.25 | 27.66 | qfq | 27,268,428 | 908,393,060 | -0.42% |
| 2025-10-27 | 33.98 | 33.98 | 32.89 | 33.39 | 27.78 | qfq | 33,115,755 | 1,103,148,811 | -0.36% |
| 2025-10-24 | 32.95 | 33.60 | 32.82 | 33.51 | 27.88 | qfq | 24,249,605 | 807,527,635 | 2.48% |
| 2025-10-23 | 32.63 | 32.84 | 31.98 | 32.70 | 27.20 | qfq | 18,237,676 | 588,743,818 | -0.61% |
| 2025-10-22 | 33.07 | 33.38 | 32.81 | 32.90 | 27.37 | qfq | 17,584,473 | 581,289,180 | -1.76% |
| 2025-10-21 | 32.88 | 33.59 | 32.39 | 33.49 | 27.86 | qfq | 30,233,316 | 1,000,892,531 | 3.14% |
| 2025-10-20 | 32.35 | 32.98 | 32.19 | 32.47 | 27.01 | qfq | 21,715,285 | 707,855,209 | 1.44% |
| 2025-10-17 | 33.79 | 33.79 | 31.96 | 32.01 | 26.63 | qfq | 25,584,506 | 833,092,641 | -4.13% |
| 2025-10-16 | 33.75 | 33.88 | 33.20 | 33.39 | 27.78 | qfq | 21,602,812 | 722,937,870 | -1.24% |
| 2025-10-15 | 33.08 | 33.83 | 32.63 | 33.81 | 28.13 | qfq | 27,666,884 | 922,304,917 | 2.33% |
| 2025-10-14 | 34.51 | 34.85 | 32.71 | 33.04 | 27.49 | qfq | 38,996,880 | 1,317,201,176 | -2.94% |
| 2025-10-13 | 33.00 | 34.45 | 33.00 | 34.04 | 28.32 | qfq | 31,911,471 | 1,081,352,477 | -2.41% |
| 2025-10-10 | 36.09 | 36.12 | 34.63 | 34.88 | 29.02 | qfq | 48,114,565 | 1,692,480,816 | -4.41% |
| 2025-10-09 | 36.02 | 37.20 | 36.02 | 36.49 | 30.36 | qfq | 50,512,172 | 1,853,671,615 | -0.33% |
| 2025-09-30 | 37.98 | 37.99 | 36.50 | 36.61 | 30.46 | qfq | 57,361,399 | 2,122,073,609 | -1.98% |
| 2025-09-29 | 38.01 | 38.57 | 36.77 | 37.35 | 31.07 | qfq | 67,077,237 | 2,516,253,869 | -2.23% |
| 2025-09-26 | 38.00 | 41.38 | 37.99 | 38.20 | 31.78 | qfq | 85,257,710 | 3,361,792,734 | -2.63% |
| 2025-09-25 | 41.00 | 43.50 | 39.20 | 39.23 | 32.64 | qfq | 130,839,589 | 5,451,128,248 | -2.78% |
| 2025-09-24 | 38.21 | 41.66 | 37.18 | 40.35 | 33.57 | qfq | 119,998,572 | 4,706,214,126 | 2.15% |
| 2025-09-23 | 37.63 | 39.74 | 36.64 | 39.50 | 32.86 | qfq | 108,663,141 | 4,129,481,342 | 6.27% |
| 2025-09-22 | 35.96 | 37.92 | 35.33 | 37.17 | 30.92 | qfq | 68,911,747 | 2,524,370,671 | 5.36% |
| 2025-09-19 | 35.80 | 36.77 | 35.14 | 35.28 | 29.35 | qfq | 56,694,253 | 2,023,354,813 | -2.86% |
| 2025-09-18 | 37.38 | 38.77 | 35.00 | 36.32 | 30.22 | qfq | 109,491,629 | 4,101,224,350 | -2.84% |
| 2025-09-17 | 36.13 | 38.03 | 35.36 | 37.38 | 31.10 | qfq | 96,607,296 | 3,539,951,606 | 4.71% |
| 2025-09-16 | 35.12 | 36.10 | 34.84 | 35.70 | 29.70 | qfq | 75,781,064 | 2,693,989,619 | -1.63% |
| 2025-09-15 | 33.67 | 37.71 | 33.05 | 36.29 | 30.19 | qfq | 120,206,854 | 4,293,259,228 | 5.86% |
| 2025-09-12 | 35.20 | 36.68 | 34.25 | 34.28 | 28.52 | qfq | 103,097,014 | 3,640,176,198 | 1.63% |
| 2025-09-11 | 33.36 | 33.79 | 32.43 | 33.73 | 28.06 | qfq | 80,150,668 | 2,667,308,490 | 4.20% |
| 2025-09-10 | 31.50 | 33.11 | 31.20 | 32.37 | 26.93 | qfq | 73,589,463 | 2,360,063,266 | 5.30% |
| 2025-09-09 | 32.16 | 32.17 | 30.57 | 30.74 | 25.57 | qfq | 56,770,580 | 1,772,962,939 | -4.50% |
| 2025-09-08 | 32.50 | 32.99 | 31.93 | 32.19 | 26.78 | qfq | 60,801,970 | 1,969,022,302 | -3.80% |
| 2025-09-05 | 31.00 | 33.82 | 30.23 | 33.46 | 27.84 | qfq | 95,260,445 | 3,048,688,408 | 3.69% |
| 2025-09-04 | 34.86 | 35.00 | 32.27 | 32.27 | 26.85 | qfq | 95,846,367 | 3,154,543,167 | -10.01% |
| 2025-09-03 | 36.66 | 38.32 | 35.48 | 35.86 | 29.83 | qfq | 104,251,513 | 3,810,971,505 | -6.44% |
| 2025-09-02 | 37.78 | 40.33 | 37.03 | 38.33 | 31.89 | qfq | 185,344,562 | 7,185,246,192 | 4.56% |
| 2025-09-01 | 36.66 | 36.66 | 36.66 | 36.66 | 30.50 | qfq | 14,009,189 | 513,576,869 | 9.99% |
| 2025-08-29 | 33.31 | 33.50 | 31.58 | 33.33 | 27.73 | qfq | 71,365,055 | 2,308,306,333 | 0.91% |
| 2025-08-28 | 33.12 | 33.30 | 31.67 | 33.03 | 27.48 | qfq | 88,286,996 | 2,866,226,702 | -1.31% |
| 2025-08-27 | 32.33 | 35.28 | 31.60 | 33.47 | 27.84 | qfq | 111,380,961 | 3,758,075,864 | 4.37% |
| 2025-08-26 | 30.46 | 32.92 | 30.46 | 32.07 | 26.68 | qfq | 82,804,345 | 2,663,664,978 | 2.79% |
| 2025-08-25 | 29.75 | 32.03 | 29.20 | 31.20 | 25.96 | qfq | 101,956,673 | 3,133,561,399 | 7.11% |
| 2025-08-22 | 28.62 | 29.28 | 28.60 | 29.13 | 24.23 | qfq | 51,265,164 | 1,487,825,518 | 1.75% |
| 2025-08-21 | 28.89 | 29.05 | 28.37 | 28.63 | 23.82 | qfq | 36,028,272 | 1,034,206,615 | -0.31% |
| 2025-08-20 | 28.11 | 28.81 | 27.89 | 28.72 | 23.89 | qfq | 48,665,512 | 1,381,589,776 | 0.77% |
| 2025-08-19 | 28.62 | 29.10 | 28.29 | 28.50 | 23.71 | qfq | 50,418,876 | 1,438,852,718 | -0.38% |
| 2025-08-18 | 28.28 | 29.16 | 28.20 | 28.61 | 23.80 | qfq | 68,464,536 | 1,964,890,355 | 1.78% |
| 2025-08-15 | 27.57 | 28.38 | 27.41 | 28.11 | 23.39 | qfq | 54,103,761 | 1,516,038,436 | 0.93% |
| 2025-08-14 | 27.50 | 28.79 | 27.28 | 27.85 | 23.17 | qfq | 76,627,060 | 2,146,908,432 | 1.27% |
| 2025-08-13 | 26.49 | 27.98 | 26.27 | 27.50 | 22.88 | qfq | 69,370,074 | 1,894,485,318 | 4.25% |
| 2025-08-12 | 26.00 | 26.55 | 25.91 | 26.38 | 21.95 | qfq | 23,762,581 | 625,305,246 | 1.19% |
| 2025-08-11 | 25.40 | 26.28 | 25.40 | 26.07 | 21.69 | qfq | 19,432,640 | 506,744,295 | 1.60% |
| 2025-08-08 | 26.20 | 26.20 | 25.63 | 25.66 | 21.35 | qfq | 17,994,608 | 463,690,599 | -1.91% |
| 2025-08-07 | 26.46 | 26.59 | 26.04 | 26.16 | 21.76 | qfq | 18,792,504 | 493,960,922 | -1.13% |
| 2025-08-06 | 26.18 | 26.66 | 25.90 | 26.46 | 22.01 | qfq | 22,930,954 | 604,544,328 | 1.38% |
| 2025-08-05 | 26.14 | 26.22 | 25.82 | 26.10 | 21.71 | qfq | 16,570,683 | 430,686,162 | -0.19% |
| 2025-08-04 | 25.70 | 26.15 | 25.52 | 26.15 | 21.75 | qfq | 14,431,148 | 374,160,111 | 0.85% |
| 2025-08-01 | 26.58 | 26.62 | 25.70 | 25.93 | 21.57 | qfq | 21,452,016 | 559,026,737 | -1.78% |
| 2025-07-31 | 25.95 | 26.76 | 25.95 | 26.40 | 21.96 | qfq | 28,635,367 | 756,334,214 | 1.34% |
| 2025-07-30 | 26.20 | 26.54 | 25.92 | 26.05 | 21.67 | qfq | 20,128,221 | 527,448,222 | -0.80% |
| 2025-07-29 | 26.61 | 26.71 | 26.15 | 26.26 | 21.85 | qfq | 27,604,694 | 725,794,043 | -2.23% |
| 2025-07-28 | 27.38 | 27.38 | 26.65 | 26.86 | 22.35 | qfq | 27,591,096 | 741,387,826 | -0.52% |
| 2025-07-25 | 26.80 | 27.18 | 26.65 | 27.00 | 22.46 | qfq | 32,752,776 | 880,697,886 | 1.01% |
| 2025-07-24 | 26.65 | 26.93 | 26.46 | 26.73 | 22.24 | qfq | 21,660,837 | 576,896,574 | 0.75% |
| 2025-07-23 | 26.42 | 26.85 | 26.35 | 26.53 | 22.07 | qfq | 24,910,199 | 662,274,848 | 0.42% |
| 2025-07-22 | 26.78 | 26.80 | 26.31 | 26.42 | 21.98 | qfq | 27,410,438 | 725,328,815 | -1.75% |
| 2025-07-21 | 26.81 | 26.95 | 26.50 | 26.89 | 22.37 | qfq | 32,879,942 | 879,021,084 | -0.55% |
| 2025-07-18 | 27.77 | 27.99 | 27.02 | 27.04 | 22.50 | qfq | 45,355,690 | 1,240,793,683 | -2.84% |
| 2025-07-17 | 27.81 | 27.98 | 27.38 | 27.83 | 23.15 | qfq | 43,820,680 | 1,214,125,954 | -0.86% |
| 2025-07-16 | 28.30 | 28.86 | 27.56 | 28.07 | 23.35 | qfq | 69,456,892 | 1,954,292,549 | 0.29% |
| 2025-07-15 | 26.65 | 28.00 | 26.57 | 27.99 | 23.29 | qfq | 77,087,478 | 2,121,443,314 | 4.52% |
| 2025-07-14 | 27.40 | 27.58 | 26.57 | 26.78 | 22.28 | qfq | 49,988,467 | 1,343,296,430 | -0.85% |
| 2025-07-11 | 25.90 | 27.32 | 25.61 | 27.01 | 22.47 | qfq | 67,164,913 | 1,788,546,108 | 3.41% |
| 2025-07-10 | 26.38 | 26.53 | 25.81 | 26.12 | 21.73 | qfq | 47,369,054 | 1,238,797,971 | -0.91% |
| 2025-07-09 | 25.97 | 26.80 | 25.65 | 26.36 | 21.93 | qfq | 62,129,867 | 1,622,352,565 | 1.54% |
| 2025-07-08 | 24.75 | 26.15 | 24.61 | 25.96 | 21.60 | qfq | 60,589,177 | 1,538,385,211 | 4.76% |
| 2025-07-07 | 24.54 | 25.10 | 24.30 | 24.78 | 20.62 | qfq | 57,760,821 | 1,432,450,993 | -3.35% |
| 2025-07-04 | 24.20 | 26.47 | 24.11 | 25.64 | 21.33 | qfq | 97,230,849 | 2,535,756,232 | 6.57% |
| 2025-07-03 | 23.79 | 24.36 | 23.78 | 24.06 | 20.02 | qfq | 23,232,720 | 557,431,814 | -2.00% |
| 2025-07-02 | 25.15 | 25.15 | 24.34 | 24.55 | 20.42 | qfq | 16,174,722 | 398,271,414 | -2.58% |
| 2025-07-01 | 25.56 | 25.59 | 25.15 | 25.20 | 20.96 | qfq | 15,487,621 | 391,515,028 | -1.37% |
| 2025-06-30 | 25.36 | 25.70 | 25.36 | 25.55 | 21.26 | qfq | 19,340,453 | 493,952,607 | 0.75% |
| 2025-06-27 | 25.09 | 25.68 | 24.90 | 25.36 | 21.10 | qfq | 24,830,778 | 630,688,866 | 0.92% |
| 2025-06-26 | 25.04 | 25.64 | 24.88 | 25.13 | 20.91 | qfq | 27,876,035 | 703,480,821 | -0.08% |
| 2025-06-25 | 24.61 | 25.33 | 24.61 | 25.15 | 20.92 | qfq | 30,338,547 | 758,782,365 | 2.44% |
| 2025-06-24 | 23.53 | 24.60 | 23.43 | 24.55 | 20.42 | qfq | 26,812,386 | 650,875,737 | 4.78% |
| 2025-06-23 | 22.80 | 23.49 | 22.80 | 23.43 | 19.49 | qfq | 12,627,701 | 294,205,063 | 0.73% |
| 2025-06-20 | 23.82 | 23.88 | 23.25 | 23.26 | 19.35 | qfq | 14,714,225 | 345,032,206 | -2.35% |
| 2025-06-19 | 24.44 | 24.63 | 23.75 | 23.82 | 19.82 | qfq | 16,150,951 | 389,205,464 | -2.50% |
| 2025-06-18 | 24.24 | 24.70 | 24.00 | 24.43 | 20.32 | qfq | 15,673,935 | 381,877,847 | 0.45% |
| 2025-06-17 | 24.70 | 24.77 | 24.20 | 24.32 | 20.23 | qfq | 13,845,738 | 337,640,494 | -1.46% |
| 2025-06-16 | 24.00 | 24.76 | 23.95 | 24.68 | 20.53 | qfq | 14,215,850 | 349,200,445 | 1.19% |
| 2025-06-13 | 24.91 | 24.91 | 24.35 | 24.39 | 20.29 | qfq | 18,046,772 | 443,117,778 | -18.54% |
| 2025-06-12 | 29.81 | 30.19 | 29.67 | 29.94 | 20.73 | qfq | 11,243,632 | 336,909,552 | -0.13% |
| 2025-06-11 | 30.00 | 30.30 | 29.69 | 29.98 | 20.75 | qfq | 13,862,501 | 416,261,946 | -0.23% |
| 2025-06-10 | 31.18 | 31.23 | 29.59 | 30.05 | 20.80 | qfq | 23,819,218 | 718,414,859 | -2.66% |
| 2025-06-09 | 30.64 | 31.18 | 30.31 | 30.87 | 21.37 | qfq | 23,322,889 | 717,306,414 | 1.28% |
| 2025-06-06 | 30.45 | 30.98 | 29.90 | 30.48 | 21.10 | qfq | 30,221,320 | 918,025,739 | 0.76% |
| 2025-06-05 | 29.15 | 30.50 | 28.99 | 30.25 | 20.94 | qfq | 36,494,740 | 1,090,594,049 | 4.02% |
| 2025-06-04 | 28.87 | 29.58 | 28.60 | 29.08 | 20.13 | qfq | 20,562,143 | 601,106,042 | 1.57% |
| 2025-06-03 | 28.27 | 28.95 | 28.27 | 28.63 | 19.82 | qfq | 11,743,677 | 337,200,561 | 0.25% |
| 2025-05-30 | 29.24 | 29.24 | 28.48 | 28.56 | 19.77 | qfq | 14,697,481 | 421,350,567 | -2.86% |
| 2025-05-29 | 28.98 | 29.50 | 28.98 | 29.40 | 20.35 | qfq | 14,346,796 | 420,654,745 | 1.45% |
| 2025-05-28 | 29.25 | 29.51 | 28.89 | 28.98 | 20.06 | qfq | 13,367,986 | 389,613,927 | -1.06% |
| 2025-05-27 | 29.79 | 29.82 | 29.24 | 29.29 | 20.28 | qfq | 12,129,563 | 356,560,933 | -1.68% |
| 2025-05-26 | 29.50 | 30.10 | 29.32 | 29.79 | 20.62 | qfq | 16,558,266 | 491,551,930 | 0.98% |
| 2025-05-23 | 30.24 | 30.49 | 29.50 | 29.50 | 20.42 | qfq | 18,737,034 | 560,662,551 | -2.61% |
| 2025-05-22 | 30.68 | 30.83 | 30.25 | 30.29 | 20.97 | qfq | 13,695,803 | 417,388,534 | -1.27% |
| 2025-05-21 | 30.91 | 31.02 | 30.62 | 30.68 | 21.24 | qfq | 16,798,087 | 516,452,620 | -1.51% |
| 2025-05-20 | 30.90 | 31.48 | 30.61 | 31.15 | 21.56 | qfq | 16,647,858 | 518,833,339 | 0.58% |
| 2025-05-19 | 31.30 | 31.36 | 30.53 | 30.97 | 21.44 | qfq | 14,298,795 | 441,458,361 | -0.64% |
| 2025-05-16 | 30.80 | 31.58 | 30.43 | 31.17 | 21.58 | qfq | 21,156,619 | 659,433,234 | -1.89% |
| 2025-05-15 | 33.00 | 33.00 | 31.72 | 31.77 | 21.99 | qfq | 26,020,578 | 834,864,047 | -4.45% |
| 2025-05-14 | 33.17 | 33.63 | 32.80 | 33.25 | 23.02 | qfq | 24,955,824 | 827,631,534 | 0.73% |
| 2025-05-13 | 33.55 | 33.94 | 33.00 | 33.01 | 22.85 | qfq | 30,025,953 | 1,004,359,342 | -0.12% |
| 2025-05-12 | 32.72 | 33.05 | 32.40 | 33.05 | 22.88 | qfq | 23,111,906 | 757,062,947 | 2.10% |
| 2025-05-09 | 33.36 | 33.36 | 32.35 | 32.37 | 22.41 | qfq | 23,993,256 | 782,911,935 | -3.43% |
| 2025-05-08 | 33.48 | 33.85 | 33.26 | 33.52 | 23.21 | qfq | 28,125,823 | 942,097,265 | -0.56% |
| 2025-05-07 | 35.02 | 35.23 | 33.33 | 33.71 | 23.34 | qfq | 59,947,414 | 2,038,606,590 | -3.41% |
| 2025-05-06 | 33.00 | 35.60 | 32.51 | 34.90 | 24.16 | qfq | 60,850,744 | 2,066,613,439 | 7.48% |
| 2025-04-30 | 32.00 | 32.83 | 31.40 | 32.47 | 22.48 | qfq | 46,441,138 | 1,506,195,013 | 2.33% |
| 2025-04-29 | 31.19 | 32.22 | 30.72 | 31.73 | 21.97 | qfq | 51,814,005 | 1,642,627,570 | 2.75% |
| 2025-04-28 | 30.64 | 31.54 | 30.44 | 30.88 | 21.38 | qfq | 42,494,950 | 1,315,564,353 | 2.02% |
| 2025-04-25 | 29.56 | 30.91 | 29.52 | 30.27 | 20.96 | qfq | 44,298,330 | 1,348,010,294 | 2.78% |
| 2025-04-24 | 30.50 | 30.50 | 29.19 | 29.45 | 20.39 | qfq | 30,517,035 | 905,286,126 | -3.44% |
| 2025-04-23 | 30.26 | 30.95 | 29.91 | 30.50 | 21.11 | qfq | 36,439,855 | 1,111,654,008 | 1.77% |
| 2025-04-22 | 31.02 | 31.14 | 29.90 | 29.97 | 20.75 | qfq | 30,307,377 | 918,754,828 | -3.38% |
| 2025-04-21 | 29.70 | 31.17 | 29.59 | 31.02 | 21.47 | qfq | 34,926,915 | 1,068,168,630 | 3.61% |
| 2025-04-18 | 30.03 | 31.19 | 29.86 | 29.94 | 20.73 | qfq | 27,779,421 | 840,515,616 | -0.30% |
| 2025-04-17 | 29.48 | 30.88 | 29.47 | 30.03 | 20.79 | qfq | 32,030,278 | 969,090,598 | 1.83% |
| 2025-04-16 | 30.05 | 30.35 | 29.10 | 29.49 | 20.42 | qfq | 24,916,634 | 738,920,735 | -3.41% |
| 2025-04-15 | 30.52 | 30.90 | 29.89 | 30.53 | 21.14 | qfq | 29,206,991 | 886,969,158 | 0.03% |
| 2025-04-14 | 30.95 | 31.13 | 30.30 | 30.52 | 21.13 | qfq | 29,075,817 | 890,968,387 | 0.30% |
| 2025-04-11 | 29.39 | 31.18 | 29.39 | 30.43 | 21.07 | qfq | 39,922,029 | 1,209,260,682 | 1.64% |
| 2025-04-10 | 30.23 | 31.00 | 29.60 | 29.94 | 20.73 | qfq | 50,322,970 | 1,525,997,511 | 1.91% |
| 2025-04-09 | 26.88 | 29.97 | 25.43 | 29.38 | 20.34 | qfq | 65,090,126 | 1,827,909,613 | 6.41% |
| 2025-04-08 | 28.55 | 29.57 | 26.97 | 27.61 | 19.11 | qfq | 55,831,062 | 1,555,298,513 | -7.87% |
| 2025-04-07 | 30.00 | 31.02 | 29.97 | 29.97 | 20.75 | qfq | 18,826,926 | 567,577,544 | -10.00% |
| 2025-04-03 | 32.49 | 33.89 | 32.45 | 33.30 | 23.05 | qfq | 37,856,470 | 1,257,605,847 | 0.57% |
| 2025-04-02 | 33.14 | 34.10 | 33.00 | 33.11 | 22.92 | qfq | 32,020,411 | 1,071,485,450 | -1.08% |
| 2025-04-01 | 34.45 | 34.49 | 33.30 | 33.47 | 23.17 | qfq | 48,460,359 | 1,636,246,158 | -3.93% |
| 2025-03-31 | 31.97 | 35.25 | 31.70 | 34.84 | 24.12 | qfq | 73,566,596 | 2,458,557,466 | 5.67% |
| 2025-03-28 | 32.64 | 34.20 | 32.64 | 32.97 | 22.82 | qfq | 50,843,109 | 1,698,556,036 | 0.76% |
| 2025-03-27 | 33.80 | 34.34 | 32.65 | 32.72 | 22.65 | qfq | 48,459,359 | 1,619,559,189 | -1.42% |
| 2025-03-26 | 32.60 | 33.47 | 32.55 | 33.19 | 22.98 | qfq | 38,414,938 | 1,274,056,593 | 1.37% |
| 2025-03-25 | 35.23 | 35.24 | 32.43 | 32.74 | 22.67 | qfq | 67,803,483 | 2,269,165,367 | -7.12% |
| 2025-03-24 | 36.31 | 36.80 | 34.87 | 35.25 | 24.40 | qfq | 67,923,258 | 2,415,077,080 | -5.62% |
| 2025-03-21 | 39.50 | 40.07 | 36.74 | 37.35 | 25.86 | qfq | 79,160,781 | 3,048,668,724 | -8.50% |
| 2025-03-20 | 41.18 | 42.69 | 40.26 | 40.82 | 28.26 | qfq | 82,030,697 | 3,399,146,029 | -4.16% |
| 2025-03-19 | 39.60 | 44.17 | 38.93 | 42.59 | 29.48 | qfq | 110,573,461 | 4,646,947,313 | 6.08% |
| 2025-03-18 | 41.05 | 42.00 | 39.78 | 40.15 | 27.79 | qfq | 62,303,288 | 2,534,466,747 | -2.10% |
| 2025-03-17 | 41.29 | 42.90 | 40.81 | 41.01 | 28.39 | qfq | 70,068,764 | 2,931,315,410 | -1.65% |
| 2025-03-14 | 40.75 | 43.00 | 39.71 | 41.70 | 28.87 | qfq | 96,115,882 | 3,988,862,831 | -0.07% |
| 2025-03-13 | 39.10 | 43.44 | 37.90 | 41.73 | 28.89 | qfq | 113,740,940 | 4,575,005,579 | 4.98% |
| 2025-03-12 | 42.20 | 42.50 | 39.39 | 39.75 | 27.52 | qfq | 115,525,935 | 4,780,020,815 | -1.17% |
| 2025-03-11 | 35.15 | 40.22 | 35.14 | 40.22 | 27.84 | qfq | 89,903,409 | 3,414,457,030 | 10.01% |
| 2025-03-10 | 38.00 | 38.75 | 36.56 | 36.56 | 25.31 | qfq | 64,543,323 | 2,413,712,596 | -6.85% |
| 2025-03-07 | 38.11 | 42.06 | 37.00 | 39.25 | 27.17 | qfq | 119,490,778 | 4,709,755,242 | -0.25% |
| 2025-03-06 | 37.20 | 40.46 | 36.27 | 39.35 | 27.24 | qfq | 118,880,947 | 4,539,411,303 | 6.99% |
| 2025-03-05 | 35.81 | 37.52 | 33.85 | 36.78 | 25.46 | qfq | 106,168,485 | 3,783,458,817 | 6.12% |
| 2025-03-04 | 33.00 | 35.03 | 32.99 | 34.66 | 23.99 | qfq | 66,262,967 | 2,273,998,571 | 1.73% |
| 2025-03-03 | 33.78 | 35.15 | 32.58 | 34.07 | 23.59 | qfq | 72,837,547 | 2,483,063,716 | 1.70% |
| 2025-02-28 | 35.60 | 36.40 | 33.35 | 33.50 | 23.19 | qfq | 88,113,875 | 3,043,402,226 | -9.61% |
| 2025-02-27 | 38.38 | 39.99 | 36.10 | 37.06 | 25.66 | qfq | 92,730,035 | 3,491,376,634 | -4.97% |
| 2025-02-26 | 40.90 | 40.90 | 38.19 | 39.00 | 27.00 | qfq | 94,377,571 | 3,714,553,676 | -4.85% |
| 2025-02-25 | 38.24 | 44.18 | 38.24 | 40.99 | 28.38 | qfq | 131,507,381 | 5,265,509,719 | -3.53% |
| 2025-02-24 | 42.00 | 44.41 | 41.22 | 42.49 | 29.41 | qfq | 169,361,100 | 7,302,942,732 | 5.25% |
| 2025-02-21 | 40.37 | 40.37 | 40.02 | 40.37 | 27.95 | qfq | 61,080,633 | 2,465,577,507 | 10.00% |
| 2025-02-20 | 34.05 | 38.83 | 34.05 | 36.70 | 25.41 | qfq | 138,233,950 | 5,093,040,670 | 1.16% |
| 2025-02-19 | 35.03 | 37.11 | 33.25 | 36.28 | 25.12 | qfq | 162,689,801 | 5,716,685,047 | 7.46% |
| 2025-02-18 | 35.80 | 36.49 | 33.76 | 33.76 | 23.37 | qfq | 140,417,601 | 4,864,749,215 | -10.00% |
| 2025-02-17 | 37.51 | 37.51 | 37.51 | 37.51 | 25.97 | qfq | 23,236,659 | 871,607,079 | 10.00% |
| 2025-02-14 | 33.75 | 34.10 | 31.00 | 34.10 | 23.61 | qfq | 104,971,953 | 3,430,431,536 | 10.00% |
| 2025-02-13 | 31.00 | 31.00 | 29.90 | 31.00 | 21.46 | qfq | 94,688,581 | 2,908,156,913 | 10.01% |
| 2025-02-12 | 28.18 | 28.18 | 28.18 | 28.18 | 19.51 | qfq | 9,194,020 | 259,087,484 | 9.99% |
| 2025-02-11 | 23.82 | 27.17 | 23.61 | 25.62 | 17.74 | qfq | 118,203,270 | 2,992,562,491 | 3.72% |
| 2025-02-10 | 23.42 | 24.70 | 23.18 | 24.70 | 17.10 | qfq | 94,245,228 | 2,302,886,012 | 10.02% |
| 2025-02-07 | 23.15 | 23.71 | 21.98 | 22.45 | 15.54 | qfq | 81,201,444 | 1,862,539,616 | -2.65% |
| 2025-02-06 | 21.22 | 23.42 | 20.91 | 23.06 | 15.96 | qfq | 79,218,186 | 1,762,361,142 | 5.59% |
| 2025-02-05 | 20.57 | 21.84 | 20.40 | 21.84 | 15.12 | qfq | 81,335,301 | 1,734,701,852 | 10.03% |
| 2025-01-27 | 20.80 | 20.80 | 19.80 | 19.85 | 13.74 | qfq | 29,858,880 | 599,436,587 | -3.31% |
| 2025-01-24 | 19.28 | 20.53 | 19.27 | 20.53 | 14.21 | qfq | 45,002,374 | 903,744,706 | 5.39% |
| 2025-01-23 | 20.50 | 20.62 | 19.48 | 19.48 | 13.49 | qfq | 44,859,930 | 898,592,691 | -2.89% |
| 2025-01-22 | 19.42 | 20.06 | 19.25 | 20.06 | 13.89 | qfq | 40,991,024 | 807,507,687 | 2.09% |
| 2025-01-21 | 19.30 | 19.75 | 19.12 | 19.65 | 13.60 | qfq | 40,956,321 | 797,282,539 | 2.88% |
| 2025-01-20 | 19.08 | 19.33 | 18.73 | 19.10 | 13.22 | qfq | 31,206,877 | 595,589,684 | 1.65% |
| 2025-01-17 | 18.99 | 19.09 | 18.68 | 18.79 | 13.01 | qfq | 28,449,496 | 537,173,140 | -0.27% |
| 2025-01-16 | 19.20 | 19.35 | 18.58 | 18.84 | 13.04 | qfq | 42,126,105 | 798,851,972 | -1.67% |
| 2025-01-15 | 18.62 | 19.44 | 18.53 | 19.16 | 13.26 | qfq | 53,851,377 | 1,027,045,543 | 3.12% |
| 2025-01-14 | 17.69 | 18.59 | 17.49 | 18.58 | 12.86 | qfq | 40,432,196 | 734,321,924 | 6.17% |
| 2025-01-13 | 17.37 | 17.62 | 16.83 | 17.50 | 12.11 | qfq | 28,520,954 | 493,703,867 | -1.30% |
| 2025-01-10 | 18.82 | 18.82 | 17.72 | 17.73 | 12.27 | qfq | 43,302,056 | 791,900,565 | -5.79% |
| 2025-01-09 | 18.17 | 19.22 | 18.06 | 18.82 | 13.03 | qfq | 58,807,417 | 1,111,649,378 | 3.52% |
| 2025-01-08 | 18.10 | 18.60 | 17.47 | 18.18 | 12.59 | qfq | 49,381,118 | 888,590,239 | -1.46% |
| 2025-01-07 | 17.78 | 18.45 | 17.58 | 18.45 | 12.77 | qfq | 54,162,796 | 980,848,354 | 4.53% |
| 2025-01-06 | 17.97 | 18.40 | 17.50 | 17.65 | 12.22 | qfq | 49,480,665 | 883,003,903 | -3.81% |
| 2025-01-03 | 20.00 | 20.22 | 18.35 | 18.35 | 12.70 | qfq | 78,932,622 | 1,496,522,362 | -10.00% |
| 2025-01-02 | 21.61 | 22.56 | 20.39 | 20.39 | 14.12 | qfq | 111,817,952 | 2,342,129,989 | -9.98% |
| 2024-12-31 | 23.71 | 23.71 | 22.37 | 22.65 | 15.68 | qfq | 149,187,499 | 3,468,794,521 | 5.10% |
| 2024-12-30 | 21.55 | 21.55 | 21.55 | 21.55 | 14.92 | qfq | 11,499,592 | 247,816,208 | 10.01% |
| 2024-12-27 | 19.10 | 20.60 | 19.02 | 19.59 | 13.56 | qfq | 62,556,112 | 1,239,825,270 | 2.24% |
| 2024-12-26 | 18.30 | 20.00 | 18.20 | 19.16 | 13.26 | qfq | 62,029,818 | 1,197,199,648 | 5.39% |
| 2024-12-25 | 17.61 | 18.38 | 17.18 | 18.18 | 12.59 | qfq | 30,947,213 | 553,088,026 | 3.06% |
| 2024-12-24 | 17.98 | 18.10 | 17.36 | 17.64 | 12.21 | qfq | 21,416,135 | 378,276,143 | -0.90% |
| 2024-12-23 | 18.60 | 18.74 | 17.77 | 17.80 | 12.32 | qfq | 30,063,498 | 545,056,287 | -3.05% |
| 2024-12-20 | 17.81 | 18.58 | 17.61 | 18.36 | 12.71 | qfq | 35,726,867 | 648,383,779 | 1.44% |
| 2024-12-19 | 16.91 | 18.48 | 16.83 | 18.10 | 12.53 | qfq | 39,228,236 | 697,420,036 | 6.10% |
| 2024-12-18 | 16.63 | 17.35 | 16.43 | 17.06 | 11.81 | qfq | 13,866,643 | 235,390,291 | 2.59% |
| 2024-12-17 | 16.99 | 17.05 | 16.55 | 16.63 | 11.51 | qfq | 10,323,895 | 172,986,027 | -2.29% |
| 2024-12-16 | 17.32 | 17.50 | 16.95 | 17.02 | 11.78 | qfq | 12,751,928 | 218,455,618 | -1.45% |
| 2024-12-13 | 17.30 | 17.56 | 17.25 | 17.27 | 11.96 | qfq | 16,152,238 | 281,736,834 | -0.69% |
| 2024-12-12 | 17.42 | 17.50 | 17.15 | 17.39 | 12.04 | qfq | 11,986,728 | 207,649,160 | -0.17% |
| 2024-12-11 | 16.97 | 17.47 | 16.95 | 17.42 | 12.06 | qfq | 17,161,727 | 296,975,178 | 3.08% |
| 2024-12-10 | 17.16 | 17.30 | 16.86 | 16.90 | 11.70 | qfq | 15,531,273 | 265,798,851 | 1.14% |
| 2024-12-09 | 16.89 | 17.06 | 16.60 | 16.71 | 11.57 | qfq | 8,895,628 | 149,352,366 | -1.18% |
| 2024-12-06 | 16.84 | 17.06 | 16.65 | 16.91 | 11.71 | qfq | 10,002,026 | 168,768,111 | 0.83% |
| 2024-12-05 | 16.51 | 16.91 | 16.47 | 16.77 | 11.61 | qfq | 7,844,846 | 131,530,407 | 1.27% |
| 2024-12-04 | 16.94 | 16.99 | 16.46 | 16.56 | 11.46 | qfq | 10,446,153 | 174,593,360 | -2.24% |
| 2024-12-03 | 17.14 | 17.20 | 16.75 | 16.94 | 11.73 | qfq | 10,298,084 | 174,244,828 | -1.17% |
| 2024-12-02 | 16.99 | 17.30 | 16.97 | 17.14 | 11.87 | qfq | 12,492,570 | 214,371,498 | 1.06% |
| 2024-11-29 | 16.49 | 17.20 | 16.47 | 16.96 | 11.74 | qfq | 14,859,022 | 250,772,341 | 2.98% |
| 2024-11-28 | 16.51 | 16.97 | 16.41 | 16.47 | 11.40 | qfq | 11,755,943 | 196,647,622 | -0.24% |
| 2024-11-27 | 16.14 | 16.52 | 15.82 | 16.51 | 11.43 | qfq | 10,494,306 | 169,383,572 | 2.04% |
| 2024-11-26 | 16.40 | 16.65 | 16.15 | 16.18 | 11.20 | qfq | 8,419,451 | 138,054,937 | -0.98% |
| 2024-11-25 | 16.45 | 16.64 | 15.98 | 16.34 | 11.31 | qfq | 12,596,066 | 204,314,350 | -0.91% |
| 2024-11-22 | 16.77 | 17.68 | 16.48 | 16.49 | 11.42 | qfq | 19,170,343 | 328,503,174 | -2.08% |
| 2024-11-21 | 16.91 | 17.15 | 16.60 | 16.84 | 11.66 | qfq | 11,313,496 | 190,873,178 | -0.47% |
| 2024-11-20 | 16.42 | 17.18 | 16.31 | 16.92 | 11.71 | qfq | 13,381,487 | 224,248,170 | 3.05% |
| 2024-11-19 | 16.09 | 16.44 | 16.02 | 16.42 | 11.37 | qfq | 10,224,818 | 166,206,091 | 2.18% |
| 2024-11-18 | 17.00 | 17.10 | 15.96 | 16.07 | 11.12 | qfq | 15,626,958 | 255,042,727 | -4.46% |
| 2024-11-15 | 17.18 | 17.71 | 16.81 | 16.82 | 11.64 | qfq | 15,548,470 | 268,026,869 | -2.55% |
| 2024-11-14 | 18.18 | 18.20 | 17.22 | 17.26 | 11.95 | qfq | 19,082,529 | 336,156,774 | -4.96% |
| 2024-11-13 | 17.55 | 18.49 | 17.53 | 18.16 | 12.57 | qfq | 26,259,635 | 474,939,267 | 2.95% |
| 2024-11-12 | 17.99 | 18.15 | 17.40 | 17.64 | 12.21 | qfq | 20,711,306 | 368,129,733 | -2.00% |
| 2024-11-11 | 17.05 | 18.20 | 17.04 | 18.00 | 12.46 | qfq | 31,545,487 | 561,188,298 | 5.57% |
| 2024-11-08 | 17.33 | 17.52 | 16.98 | 17.05 | 11.80 | qfq | 23,978,944 | 413,303,891 | 0.95% |
| 2024-11-07 | 16.61 | 16.92 | 16.53 | 16.89 | 11.69 | qfq | 16,624,440 | 278,294,338 | 0.90% |
| 2024-11-06 | 16.80 | 16.94 | 16.59 | 16.74 | 11.59 | qfq | 18,537,724 | 311,151,931 | -0.59% |
| 2024-11-05 | 16.20 | 16.90 | 16.15 | 16.84 | 11.66 | qfq | 22,201,257 | 370,491,898 | 3.95% |
| 2024-11-04 | 15.77 | 16.28 | 15.68 | 16.20 | 11.21 | qfq | 9,485,967 | 152,679,257 | 2.66% |
| 2024-11-01 | 16.41 | 16.55 | 15.73 | 15.78 | 10.92 | qfq | 18,708,783 | 300,461,437 | -4.48% |
| 2024-10-31 | 16.31 | 16.71 | 16.14 | 16.52 | 11.44 | qfq | 14,964,369 | 246,610,906 | 1.16% |
| 2024-10-30 | 16.26 | 16.45 | 16.05 | 16.33 | 11.30 | qfq | 11,791,310 | 191,681,584 | 0.18% |
| 2024-10-29 | 16.62 | 16.73 | 16.30 | 16.30 | 11.28 | qfq | 14,588,317 | 240,565,127 | -1.93% |
| 2024-10-28 | 16.49 | 16.66 | 16.26 | 16.62 | 11.51 | qfq | 15,874,670 | 262,060,268 | 0.67% |
| 2024-10-25 | 16.16 | 16.52 | 16.03 | 16.51 | 11.43 | qfq | 16,055,327 | 262,143,102 | 2.48% |
| 2024-10-24 | 16.05 | 16.25 | 15.98 | 16.11 | 11.15 | qfq | 8,584,618 | 138,079,571 | -0.56% |
| 2024-10-23 | 16.15 | 16.48 | 15.85 | 16.20 | 11.21 | qfq | 14,597,046 | 237,086,068 | 0.93% |
| 2024-10-22 | 16.30 | 16.30 | 15.90 | 16.05 | 11.11 | qfq | 14,827,938 | 238,112,797 | -1.53% |
| 2024-10-21 | 16.05 | 16.55 | 16.05 | 16.30 | 11.28 | qfq | 20,003,554 | 326,147,174 | 1.88% |
| 2024-10-18 | 15.53 | 16.35 | 15.41 | 16.00 | 11.08 | qfq | 18,361,021 | 292,755,902 | 2.50% |
| 2024-10-17 | 15.61 | 16.02 | 15.57 | 15.61 | 10.81 | qfq | 12,999,253 | 205,654,872 | 0.77% |
| 2024-10-16 | 15.25 | 15.72 | 15.18 | 15.49 | 10.72 | qfq | 8,389,106 | 129,751,492 | 0.19% |
| 2024-10-15 | 15.73 | 15.97 | 15.40 | 15.46 | 10.70 | qfq | 12,154,094 | 190,968,534 | -1.84% |
| 2024-10-14 | 15.40 | 15.77 | 14.91 | 15.75 | 10.89 | qfq | 16,570,133 | 255,295,911 | 3.14% |
| 2024-10-11 | 16.25 | 16.34 | 15.05 | 15.27 | 10.55 | qfq | 20,394,661 | 316,323,220 | -6.38% |
| 2024-10-10 | 17.03 | 17.28 | 16.21 | 16.31 | 11.27 | qfq | 26,329,103 | 439,076,924 | 1.24% |
| 2024-10-09 | 17.07 | 17.23 | 16.11 | 16.11 | 11.14 | qfq | 26,068,058 | 436,097,700 | -8.73% |
| 2024-10-08 | 17.69 | 17.69 | 16.30 | 17.65 | 12.20 | qfq | 34,728,484 | 600,650,291 | 9.76% |
| 2024-09-30 | 15.43 | 16.08 | 15.26 | 16.08 | 11.11 | qfq | 28,393,460 | 448,473,493 | 9.99% |
| 2024-09-27 | 13.97 | 14.73 | 13.96 | 14.62 | 10.11 | qfq | 11,842,826 | 169,777,752 | 5.33% |
| 2024-09-26 | 13.47 | 13.97 | 13.36 | 13.88 | 9.59 | qfq | 13,099,134 | 178,958,052 | 2.97% |
| 2024-09-25 | 13.55 | 13.88 | 13.44 | 13.48 | 9.32 | qfq | 9,285,625 | 126,964,335 | -0.15% |
| 2024-09-24 | 13.27 | 13.58 | 13.15 | 13.50 | 9.33 | qfq | 8,507,079 | 114,042,943 | 1.96% |
| 2024-09-23 | 13.60 | 13.60 | 13.20 | 13.24 | 9.15 | qfq | 8,178,715 | 109,259,274 | -2.29% |
| 2024-09-20 | 13.38 | 13.64 | 13.36 | 13.55 | 9.37 | qfq | 6,253,370 | 84,411,875 | 1.42% |
| 2024-09-19 | 13.06 | 13.43 | 12.97 | 13.36 | 9.23 | qfq | 5,611,531 | 74,477,449 | 2.45% |
| 2024-09-18 | 13.15 | 13.22 | 12.91 | 13.04 | 9.01 | qfq | 4,211,727 | 54,940,661 | -0.91% |
| 2024-09-13 | 13.24 | 13.32 | 13.12 | 13.16 | 9.10 | qfq | 3,963,269 | 52,333,161 | -0.60% |
| 2024-09-12 | 13.22 | 13.41 | 13.20 | 13.24 | 9.15 | qfq | 5,155,763 | 68,587,569 | 0.23% |
| 2024-09-11 | 13.13 | 13.25 | 13.08 | 13.21 | 9.13 | qfq | 3,883,093 | 51,178,284 | 0.23% |
| 2024-09-10 | 12.92 | 13.29 | 12.75 | 13.18 | 9.11 | qfq | 5,376,414 | 70,171,867 | 2.17% |
| 2024-09-09 | 12.82 | 13.00 | 12.75 | 12.90 | 8.92 | qfq | 3,509,400 | 45,216,318 | -0.31% |
| 2024-09-06 | 13.02 | 13.10 | 12.80 | 12.94 | 8.94 | qfq | 4,932,611 | 63,761,117 | -0.61% |
| 2024-09-05 | 12.82 | 13.08 | 12.82 | 13.02 | 9.00 | qfq | 4,371,681 | 56,781,956 | 1.48% |
| 2024-09-04 | 12.77 | 12.92 | 12.68 | 12.83 | 8.87 | qfq | 3,322,751 | 42,662,884 | -0.31% |
| 2024-09-03 | 12.68 | 12.88 | 12.63 | 12.87 | 8.90 | qfq | 4,180,127 | 53,438,490 | 1.74% |
| 2024-09-02 | 12.81 | 12.93 | 12.64 | 12.65 | 8.74 | qfq | 5,537,459 | 70,814,114 | -1.40% |
| 2024-08-30 | 12.60 | 12.99 | 12.59 | 12.83 | 8.87 | qfq | 7,535,662 | 96,839,881 | 1.91% |
| 2024-08-29 | 12.14 | 12.66 | 12.10 | 12.59 | 8.70 | qfq | 7,444,468 | 92,988,849 | 2.19% |
| 2024-08-28 | 12.10 | 12.60 | 11.98 | 12.32 | 8.52 | qfq | 7,449,761 | 91,946,149 | 0.98% |
| 2024-08-27 | 12.15 | 12.38 | 12.06 | 12.20 | 8.43 | qfq | 4,361,372 | 53,182,444 | 0.25% |
| 2024-08-26 | 12.09 | 12.19 | 11.96 | 12.17 | 8.41 | qfq | 3,014,719 | 36,555,698 | 0.66% |
| 2024-08-23 | 11.77 | 12.18 | 11.75 | 12.09 | 8.36 | qfq | 4,234,623 | 50,909,357 | 2.20% |
| 2024-08-22 | 12.11 | 12.35 | 11.76 | 11.83 | 8.18 | qfq | 4,997,447 | 60,010,096 | -2.15% |
| 2024-08-21 | 12.27 | 12.37 | 12.06 | 12.09 | 8.36 | qfq | 3,363,082 | 41,055,492 | -1.55% |
| 2024-08-20 | 12.59 | 12.59 | 12.22 | 12.28 | 8.49 | qfq | 3,481,779 | 43,006,140 | -2.23% |
| 2024-08-19 | 12.36 | 12.66 | 12.34 | 12.56 | 8.68 | qfq | 3,366,089 | 42,226,998 | 1.54% |
| 2024-08-16 | 12.48 | 12.53 | 12.37 | 12.37 | 8.55 | qfq | 2,728,784 | 33,964,890 | -0.56% |
| 2024-08-15 | 12.28 | 12.60 | 12.20 | 12.44 | 8.60 | qfq | 4,956,644 | 61,545,248 | 1.22% |
| 2024-08-14 | 12.40 | 12.40 | 12.24 | 12.29 | 8.50 | qfq | 2,255,977 | 27,779,913 | -0.57% |
| 2024-08-13 | 12.34 | 12.45 | 12.20 | 12.36 | 8.54 | qfq | 2,602,298 | 32,003,465 | 0.08% |
| 2024-08-12 | 12.43 | 12.53 | 12.31 | 12.35 | 8.54 | qfq | 2,756,062 | 34,158,350 | -1.44% |
| 2024-08-09 | 12.72 | 12.84 | 12.52 | 12.53 | 8.66 | qfq | 2,909,744 | 36,783,110 | -1.10% |
| 2024-08-08 | 12.64 | 12.74 | 12.38 | 12.67 | 8.76 | qfq | 3,733,261 | 46,937,908 | -0.08% |
| 2024-08-07 | 12.72 | 12.87 | 12.68 | 12.68 | 8.76 | qfq | 3,568,307 | 45,640,133 | -0.70% |
| 2024-08-06 | 12.69 | 12.86 | 12.53 | 12.77 | 8.83 | qfq | 4,774,651 | 60,683,754 | 2.00% |
| 2024-08-05 | 12.74 | 13.06 | 12.52 | 12.52 | 8.65 | qfq | 5,591,768 | 71,387,458 | -3.02% |
| 2024-08-02 | 13.20 | 13.30 | 12.88 | 12.91 | 8.92 | qfq | 5,045,178 | 65,980,348 | -2.64% |
| 2024-08-01 | 13.16 | 13.34 | 13.14 | 13.26 | 9.17 | qfq | 7,637,022 | 101,267,321 | 0.99% |
| 2024-07-31 | 12.58 | 13.15 | 12.57 | 13.13 | 9.08 | qfq | 8,368,503 | 108,849,434 | 3.55% |
| 2024-07-30 | 12.50 | 12.74 | 12.35 | 12.68 | 8.76 | qfq | 4,175,395 | 52,511,952 | 1.20% |
| 2024-07-29 | 12.41 | 12.61 | 12.32 | 12.53 | 8.66 | qfq | 3,482,129 | 43,499,366 | 0.89% |
| 2024-07-26 | 12.28 | 12.47 | 12.26 | 12.42 | 8.58 | qfq | 3,073,098 | 38,055,138 | 0.98% |
| 2024-07-25 | 12.14 | 12.46 | 12.12 | 12.30 | 8.50 | qfq | 3,152,462 | 38,713,779 | 0.24% |
| 2024-07-24 | 12.42 | 12.60 | 12.25 | 12.27 | 8.48 | qfq | 4,019,009 | 49,930,209 | -1.21% |
| 2024-07-23 | 12.72 | 12.73 | 12.40 | 12.42 | 8.58 | qfq | 3,625,265 | 45,726,490 | -2.28% |
| 2024-07-22 | 12.65 | 12.80 | 12.60 | 12.71 | 8.79 | qfq | 4,417,829 | 56,129,269 | 0.63% |
| 2024-07-19 | 12.35 | 12.73 | 12.26 | 12.63 | 8.73 | qfq | 4,806,320 | 60,438,220 | 2.02% |
| 2024-07-18 | 12.40 | 12.46 | 12.08 | 12.38 | 8.56 | qfq | 4,468,745 | 54,624,932 | -1.12% |
| 2024-07-17 | 12.58 | 12.78 | 12.52 | 12.52 | 8.65 | qfq | 3,833,269 | 48,414,005 | -0.32% |
| 2024-07-16 | 12.33 | 12.63 | 12.28 | 12.56 | 8.68 | qfq | 3,570,669 | 44,519,399 | 1.37% |
| 2024-07-15 | 12.61 | 12.64 | 12.32 | 12.39 | 8.56 | qfq | 3,093,532 | 38,464,616 | -2.44% |
| 2024-07-12 | 12.81 | 12.85 | 12.64 | 12.70 | 8.78 | qfq | 2,776,644 | 35,324,224 | -1.24% |
| 2024-07-11 | 12.75 | 12.91 | 12.67 | 12.86 | 8.89 | qfq | 4,943,085 | 63,333,015 | 2.47% |
| 2024-07-10 | 12.52 | 12.71 | 12.41 | 12.55 | 8.67 | qfq | 3,358,508 | 42,249,231 | 0.16% |
| 2024-07-09 | 12.16 | 12.54 | 12.04 | 12.53 | 8.66 | qfq | 4,417,946 | 54,404,468 | 2.70% |
| 2024-07-08 | 12.61 | 12.61 | 12.16 | 12.20 | 8.43 | qfq | 3,738,099 | 45,894,623 | -3.25% |
| 2024-07-05 | 12.40 | 12.68 | 12.28 | 12.61 | 8.72 | qfq | 3,890,778 | 48,791,345 | 1.53% |
| 2024-07-04 | 12.71 | 12.81 | 12.40 | 12.42 | 8.58 | qfq | 4,198,631 | 52,808,956 | -2.36% |
| 2024-07-03 | 12.94 | 12.97 | 12.68 | 12.72 | 8.79 | qfq | 3,107,046 | 39,684,209 | -1.78% |
| 2024-07-02 | 12.70 | 13.07 | 12.70 | 12.95 | 8.95 | qfq | 5,272,745 | 68,278,896 | 1.65% |
| 2024-07-01 | 12.71 | 12.78 | 12.44 | 12.74 | 8.81 | qfq | 3,705,478 | 46,680,146 | 0.24% |
| 2024-06-28 | 12.69 | 13.02 | 12.65 | 12.71 | 8.79 | qfq | 4,555,814 | 58,625,181 | -0.08% |
| 2024-06-27 | 12.97 | 13.26 | 12.72 | 12.72 | 8.79 | qfq | 4,910,162 | 63,417,356 | -2.00% |
| 2024-06-26 | 12.15 | 13.07 | 12.12 | 12.98 | 8.97 | qfq | 7,023,939 | 88,846,342 | 6.83% |
| 2024-06-25 | 12.21 | 12.37 | 12.03 | 12.15 | 8.40 | qfq | 4,251,359 | 51,852,005 | -0.82% |
| 2024-06-24 | 12.71 | 12.76 | 12.25 | 12.25 | 8.47 | qfq | 4,998,352 | 62,229,091 | -4.30% |
| 2024-06-21 | 12.80 | 12.98 | 12.63 | 12.80 | 8.85 | qfq | 3,122,464 | 39,949,107 | -23.81% |
| 2024-06-20 | 17.30 | 17.38 | 16.75 | 16.80 | 8.89 | qfq | 4,560,872 | 77,476,526 | -3.34% |
| 2024-06-19 | 17.71 | 17.80 | 17.36 | 17.38 | 9.20 | qfq | 3,437,160 | 60,155,995 | -1.42% |
| 2024-06-18 | 17.34 | 17.68 | 17.29 | 17.63 | 9.33 | qfq | 3,480,596 | 61,168,247 | 1.56% |
| 2024-06-17 | 17.38 | 17.43 | 17.11 | 17.36 | 9.19 | qfq | 3,900,905 | 67,491,900 | -0.06% |
| 2024-06-14 | 17.24 | 17.45 | 17.11 | 17.37 | 9.19 | qfq | 3,922,829 | 67,837,671 | 0.87% |
| 2024-06-13 | 17.28 | 17.41 | 17.18 | 17.22 | 9.11 | qfq | 3,674,491 | 63,544,031 | 0.00% |
| 2024-06-12 | 16.98 | 17.34 | 16.89 | 17.22 | 9.11 | qfq | 3,546,878 | 61,001,823 | 1.71% |
| 2024-06-11 | 16.42 | 16.95 | 16.36 | 16.93 | 8.96 | qfq | 3,263,659 | 54,593,917 | 1.93% |
| 2024-06-07 | 16.58 | 16.77 | 16.38 | 16.61 | 8.79 | qfq | 2,835,262 | 47,020,733 | 0.91% |
| 2024-06-06 | 17.01 | 17.19 | 16.33 | 16.46 | 8.71 | qfq | 5,110,453 | 84,948,907 | -3.06% |
| 2024-06-05 | 17.00 | 17.25 | 16.95 | 16.98 | 8.98 | qfq | 2,987,400 | 51,172,320 | -0.64% |
| 2024-06-04 | 17.17 | 17.35 | 16.79 | 17.09 | 9.04 | qfq | 4,199,956 | 71,302,667 | -1.04% |
| 2024-06-03 | 17.55 | 17.55 | 17.10 | 17.27 | 9.14 | qfq | 3,004,905 | 52,128,129 | -1.60% |
| 2024-05-31 | 17.31 | 17.62 | 17.31 | 17.55 | 9.29 | qfq | 2,763,627 | 48,429,621 | 1.39% |
| 2024-05-30 | 17.26 | 17.44 | 17.01 | 17.31 | 9.16 | qfq | 2,487,719 | 42,989,101 | 0.06% |
| 2024-05-29 | 17.30 | 17.49 | 17.21 | 17.30 | 9.15 | qfq | 2,216,312 | 38,408,912 | -0.12% |
| 2024-05-28 | 17.55 | 17.76 | 17.30 | 17.32 | 9.16 | qfq | 3,137,612 | 54,812,995 | -1.70% |
| 2024-05-27 | 17.44 | 17.63 | 17.13 | 17.62 | 9.32 | qfq | 3,539,762 | 61,431,121 | 1.03% |
| 2024-05-24 | 17.77 | 17.93 | 17.43 | 17.44 | 9.23 | qfq | 3,632,793 | 64,072,080 | -1.91% |
| 2024-05-23 | 18.22 | 18.23 | 17.74 | 17.78 | 9.41 | qfq | 4,487,668 | 80,247,232 | -2.41% |
| 2024-05-22 | 18.24 | 18.25 | 18.02 | 18.22 | 9.64 | qfq | 3,290,276 | 59,690,879 | 0.39% |
| 2024-05-21 | 18.30 | 18.33 | 18.10 | 18.15 | 9.60 | qfq | 2,879,111 | 52,352,740 | -1.04% |
| 2024-05-20 | 18.28 | 18.50 | 18.05 | 18.34 | 9.70 | qfq | 4,669,886 | 85,586,550 | 0.27% |
| 2024-05-17 | 17.99 | 18.31 | 17.77 | 18.29 | 9.68 | qfq | 5,117,352 | 92,719,304 | 1.67% |
| 2024-05-16 | 18.06 | 18.24 | 17.94 | 17.99 | 9.52 | qfq | 4,281,526 | 77,500,069 | 0.50% |
| 2024-05-15 | 18.14 | 18.19 | 17.84 | 17.90 | 9.47 | qfq | 2,730,136 | 49,092,817 | -1.43% |
| 2024-05-14 | 17.84 | 18.22 | 17.84 | 18.16 | 9.61 | qfq | 3,693,187 | 66,749,122 | 1.79% |
| 2024-05-13 | 18.01 | 18.07 | 17.52 | 17.84 | 9.44 | qfq | 4,429,318 | 78,972,689 | -2.09% |
| 2024-05-10 | 18.47 | 18.53 | 18.01 | 18.22 | 9.64 | qfq | 4,494,164 | 81,801,649 | -1.09% |
| 2024-05-09 | 18.19 | 18.50 | 18.13 | 18.42 | 9.75 | qfq | 4,184,532 | 76,929,010 | 1.26% |
| 2024-05-08 | 18.76 | 18.76 | 18.13 | 18.19 | 9.63 | qfq | 5,096,268 | 93,328,779 | -2.99% |
| 2024-05-07 | 18.80 | 18.99 | 18.60 | 18.75 | 9.92 | qfq | 4,964,304 | 93,298,401 | -0.42% |
| 2024-05-06 | 19.09 | 19.20 | 18.73 | 18.83 | 9.96 | qfq | 6,915,039 | 130,956,969 | 0.00% |
| 2024-04-30 | 18.95 | 18.99 | 18.48 | 18.83 | 9.96 | qfq | 8,080,116 | 151,506,614 | 0.21% |
| 2024-04-29 | 18.38 | 18.86 | 18.38 | 18.79 | 9.94 | qfq | 7,920,868 | 148,478,635 | 2.68% |
| 2024-04-26 | 17.74 | 18.49 | 17.73 | 18.30 | 9.68 | qfq | 8,118,988 | 147,570,512 | 3.39% |
| 2024-04-25 | 17.75 | 17.94 | 17.59 | 17.70 | 9.37 | qfq | 4,461,360 | 79,240,884 | -0.90% |
| 2024-04-24 | 17.28 | 17.88 | 17.18 | 17.86 | 9.45 | qfq | 6,698,820 | 118,064,994 | 4.44% |
| 2024-04-23 | 17.23 | 17.49 | 17.08 | 17.10 | 9.05 | qfq | 3,368,372 | 58,150,618 | -0.75% |
| 2024-04-22 | 17.35 | 17.45 | 16.69 | 17.23 | 9.12 | qfq | 5,238,785 | 89,386,159 | -1.54% |
| 2024-04-19 | 18.03 | 18.10 | 17.40 | 17.50 | 9.26 | qfq | 7,114,308 | 125,798,104 | -3.53% |
| 2024-04-18 | 18.32 | 18.37 | 17.92 | 18.14 | 9.60 | qfq | 7,084,466 | 128,607,984 | -1.63% |
| 2024-04-17 | 17.61 | 18.44 | 17.60 | 18.44 | 9.76 | qfq | 10,691,428 | 194,266,910 | 4.65% |
| 2024-04-16 | 17.40 | 18.14 | 17.36 | 17.62 | 9.32 | qfq | 9,901,230 | 176,301,147 | -0.11% |
| 2024-04-15 | 17.55 | 17.85 | 17.03 | 17.64 | 9.33 | qfq | 7,159,682 | 125,233,926 | 0.51% |
| 2024-04-12 | 17.50 | 17.89 | 17.46 | 17.55 | 9.29 | qfq | 4,989,387 | 88,221,943 | 0.57% |
| 2024-04-11 | 17.06 | 17.66 | 17.05 | 17.45 | 9.23 | qfq | 5,113,297 | 89,366,624 | 1.34% |
| 2024-04-10 | 17.79 | 17.80 | 17.04 | 17.22 | 9.11 | qfq | 6,307,809 | 109,227,762 | -3.15% |
| 2024-04-09 | 17.68 | 17.84 | 17.54 | 17.78 | 9.41 | qfq | 5,018,027 | 88,806,747 | 0.57% |
| 2024-04-08 | 18.20 | 18.20 | 17.66 | 17.68 | 9.36 | qfq | 7,751,049 | 138,588,848 | -2.96% |
| 2024-04-03 | 18.90 | 18.90 | 18.20 | 18.22 | 9.64 | qfq | 8,947,299 | 164,237,161 | -3.80% |
| 2024-04-02 | 19.57 | 19.61 | 18.80 | 18.94 | 10.02 | qfq | 10,709,909 | 204,355,252 | -3.52% |
| 2024-04-01 | 19.28 | 19.69 | 19.15 | 19.63 | 10.39 | qfq | 8,892,409 | 173,316,642 | 1.97% |
| 2024-03-29 | 19.60 | 19.77 | 18.90 | 19.25 | 10.19 | qfq | 10,715,591 | 206,145,089 | -2.78% |
| 2024-03-28 | 18.60 | 20.11 | 18.60 | 19.80 | 10.48 | qfq | 17,779,654 | 348,584,124 | 4.65% |
| 2024-03-27 | 20.00 | 20.20 | 18.92 | 18.92 | 10.01 | qfq | 22,254,993 | 431,258,043 | -9.99% |
| 2024-03-26 | 20.55 | 21.68 | 20.40 | 21.02 | 11.12 | qfq | 25,053,176 | 529,193,261 | 0.62% |
| 2024-03-25 | 21.74 | 22.99 | 20.88 | 20.89 | 11.05 | qfq | 36,219,622 | 791,379,480 | -0.05% |
| 2024-03-22 | 20.00 | 21.25 | 19.78 | 20.90 | 11.06 | qfq | 27,060,605 | 555,271,565 | 4.92% |
| 2024-03-21 | 19.80 | 20.12 | 19.70 | 19.92 | 10.54 | qfq | 14,258,508 | 284,046,004 | 1.37% |
| 2024-03-20 | 19.36 | 19.87 | 19.35 | 19.65 | 10.40 | qfq | 12,402,910 | 243,632,888 | 1.18% |
| 2024-03-19 | 19.20 | 19.87 | 19.10 | 19.42 | 10.28 | qfq | 11,858,788 | 230,509,776 | 0.62% |
| 2024-03-18 | 19.17 | 19.30 | 18.95 | 19.30 | 10.21 | qfq | 8,224,555 | 157,767,066 | 1.21% |
| 2024-03-15 | 18.95 | 19.09 | 18.65 | 19.07 | 10.09 | qfq | 7,535,420 | 142,231,408 | 0.10% |
| 2024-03-14 | 19.28 | 19.45 | 18.78 | 19.05 | 10.08 | qfq | 9,679,851 | 184,859,895 | -2.41% |
| 2024-03-13 | 19.60 | 19.90 | 19.21 | 19.52 | 10.33 | qfq | 12,171,634 | 237,354,904 | -1.16% |
| 2024-03-12 | 19.50 | 20.00 | 19.14 | 19.75 | 10.45 | qfq | 18,332,782 | 359,993,140 | 2.60% |
| 2024-03-11 | 18.88 | 19.26 | 18.73 | 19.25 | 10.19 | qfq | 9,510,987 | 180,305,607 | -0.26% |
| 2024-03-08 | 18.80 | 19.49 | 18.48 | 19.30 | 10.21 | qfq | 11,442,020 | 217,727,333 | 2.66% |
| 2024-03-07 | 19.06 | 19.39 | 18.75 | 18.80 | 9.95 | qfq | 9,571,683 | 182,632,087 | -1.16% |
| 2024-03-06 | 19.05 | 19.26 | 18.60 | 19.02 | 10.06 | qfq | 9,165,044 | 173,490,267 | -0.52% |
| 2024-03-05 | 19.24 | 19.45 | 18.92 | 19.12 | 10.12 | qfq | 13,609,284 | 261,239,650 | -2.35% |
| 2024-03-04 | 19.72 | 20.32 | 19.28 | 19.58 | 10.36 | qfq | 22,099,276 | 436,998,374 | -0.61% |
| 2024-03-01 | 18.18 | 19.76 | 18.02 | 19.70 | 10.42 | qfq | 20,981,872 | 400,193,029 | 8.24% |
| 2024-02-29 | 17.30 | 18.27 | 17.28 | 18.20 | 9.63 | qfq | 9,149,848 | 164,667,650 | 4.06% |
| 2024-02-28 | 18.94 | 19.07 | 17.49 | 17.49 | 9.25 | qfq | 15,263,062 | 281,829,608 | -7.56% |
| 2024-02-27 | 17.75 | 18.92 | 17.61 | 18.92 | 10.01 | qfq | 14,074,876 | 258,339,812 | 6.17% |
| 2024-02-26 | 18.24 | 18.24 | 17.76 | 17.82 | 9.43 | qfq | 10,793,017 | 193,602,759 | -2.36% |
| 2024-02-23 | 17.90 | 18.28 | 17.73 | 18.25 | 9.66 | qfq | 12,708,624 | 229,544,087 | 2.47% |
| 2024-02-22 | 17.10 | 17.89 | 17.10 | 17.81 | 9.42 | qfq | 12,910,763 | 227,233,967 | 6.26% |
| 2024-02-21 | 16.70 | 17.29 | 16.60 | 16.76 | 8.87 | qfq | 7,789,053 | 132,399,987 | -1.00% |
| 2024-02-20 | 16.90 | 16.96 | 16.50 | 16.93 | 8.96 | qfq | 6,360,928 | 106,586,765 | -0.18% |
| 2024-02-19 | 17.02 | 17.25 | 16.56 | 16.96 | 8.97 | qfq | 9,039,049 | 152,683,459 | 2.60% |
| 2024-02-08 | 15.74 | 16.58 | 15.64 | 16.53 | 8.75 | qfq | 8,752,951 | 143,080,620 | 5.76% |
| 2024-02-07 | 15.00 | 15.95 | 14.87 | 15.63 | 8.27 | qfq | 9,521,251 | 148,381,371 | 5.11% |
| 2024-02-06 | 13.50 | 15.10 | 13.40 | 14.87 | 7.87 | qfq | 7,491,628 | 107,038,033 | 7.36% |
| 2024-02-05 | 14.81 | 14.98 | 13.50 | 13.85 | 7.33 | qfq | 8,764,240 | 122,548,366 | -7.67% |
| 2024-02-02 | 15.59 | 16.07 | 14.36 | 15.00 | 7.94 | qfq | 6,817,638 | 103,578,694 | -4.09% |
| 2024-02-01 | 15.67 | 16.12 | 15.12 | 15.64 | 8.28 | qfq | 5,652,005 | 88,377,977 | -0.64% |
| 2024-01-31 | 16.56 | 16.70 | 15.62 | 15.74 | 8.33 | qfq | 6,506,832 | 105,023,838 | -5.92% |
| 2024-01-30 | 17.00 | 17.34 | 16.65 | 16.73 | 8.85 | qfq | 5,086,470 | 86,406,218 | -3.18% |
| 2024-01-29 | 17.89 | 18.03 | 17.25 | 17.28 | 9.14 | qfq | 7,304,119 | 128,209,259 | -3.03% |
| 2024-01-26 | 17.68 | 18.24 | 17.58 | 17.82 | 9.43 | qfq | 9,559,950 | 171,661,978 | 0.62% |
| 2024-01-25 | 16.77 | 17.79 | 16.62 | 17.71 | 9.37 | qfq | 9,982,513 | 173,297,535 | 5.23% |
| 2024-01-24 | 16.39 | 16.90 | 16.00 | 16.83 | 8.91 | qfq | 6,430,765 | 105,894,811 | 3.82% |
| 2024-01-23 | 15.86 | 16.35 | 15.73 | 16.21 | 8.58 | qfq | 4,490,137 | 72,177,063 | 1.63% |
| 2024-01-22 | 16.91 | 17.12 | 15.81 | 15.95 | 8.44 | qfq | 4,795,709 | 78,750,693 | -5.96% |
| 2024-01-19 | 17.20 | 17.36 | 16.94 | 16.96 | 8.97 | qfq | 3,757,325 | 64,309,165 | -1.85% |
| 2024-01-18 | 16.99 | 17.33 | 16.66 | 17.28 | 9.14 | qfq | 5,511,960 | 93,578,507 | 0.52% |
| 2024-01-17 | 17.75 | 17.81 | 17.19 | 17.19 | 9.10 | qfq | 3,650,292 | 63,936,531 | -3.32% |
| 2024-01-16 | 17.75 | 17.79 | 17.40 | 17.78 | 9.41 | qfq | 4,614,554 | 81,090,553 | -0.11% |
| 2024-01-15 | 17.89 | 18.06 | 17.71 | 17.80 | 9.42 | qfq | 3,535,428 | 63,103,579 | -1.22% |
| 2024-01-12 | 18.33 | 18.43 | 17.99 | 18.02 | 9.54 | qfq | 4,758,082 | 86,406,420 | -2.38% |
| 2024-01-11 | 18.38 | 18.58 | 18.08 | 18.46 | 9.77 | qfq | 6,663,612 | 122,161,866 | 2.44% |
| 2024-01-10 | 18.03 | 18.21 | 17.67 | 18.02 | 9.54 | qfq | 3,784,137 | 67,969,821 | -0.61% |
| 2024-01-09 | 18.26 | 18.38 | 17.81 | 18.13 | 9.59 | qfq | 4,989,316 | 90,346,032 | -0.17% |
| 2024-01-08 | 18.71 | 18.74 | 18.15 | 18.16 | 9.61 | qfq | 6,062,940 | 111,208,022 | -3.97% |
| 2024-01-05 | 19.58 | 19.78 | 18.80 | 18.91 | 10.01 | qfq | 6,852,252 | 131,538,899 | -1.77% |
| 2024-01-04 | 19.50 | 19.52 | 19.15 | 19.25 | 10.19 | qfq | 4,570,235 | 88,279,689 | -0.77% |
| 2024-01-03 | 19.43 | 19.63 | 19.15 | 19.40 | 10.27 | qfq | 4,029,792 | 78,087,128 | -0.97% |
| 2024-01-02 | 19.88 | 19.93 | 19.56 | 19.59 | 10.37 | qfq | 3,779,488 | 74,432,631 | -1.16% |
| 2023-12-29 | 19.49 | 19.90 | 19.48 | 19.82 | 10.49 | qfq | 5,181,037 | 102,183,914 | 1.80% |
| 2023-12-28 | 19.27 | 19.62 | 18.86 | 19.47 | 10.30 | qfq | 5,724,887 | 110,555,135 | 1.04% |
| 2023-12-27 | 18.76 | 19.58 | 18.76 | 19.27 | 10.20 | qfq | 6,210,767 | 119,506,514 | 3.10% |
| 2023-12-26 | 19.18 | 19.25 | 18.56 | 18.69 | 9.89 | qfq | 4,611,582 | 86,543,991 | -2.55% |
| 2023-12-25 | 19.40 | 19.59 | 18.99 | 19.18 | 10.15 | qfq | 3,774,324 | 72,437,297 | -1.49% |
| 2023-12-22 | 19.99 | 20.01 | 19.35 | 19.47 | 10.30 | qfq | 5,423,099 | 106,249,755 | -2.75% |
| 2023-12-21 | 19.68 | 20.20 | 19.52 | 20.02 | 10.59 | qfq | 5,098,512 | 101,148,595 | 1.21% |
| 2023-12-20 | 20.55 | 20.60 | 19.77 | 19.78 | 10.47 | qfq | 4,965,474 | 99,703,361 | -3.70% |
| 2023-12-19 | 20.16 | 20.68 | 20.14 | 20.54 | 10.87 | qfq | 3,800,197 | 77,721,966 | 0.79% |
| 2023-12-18 | 20.66 | 21.03 | 20.31 | 20.38 | 10.78 | qfq | 5,004,050 | 103,265,375 | -1.31% |
| 2023-12-15 | 20.92 | 21.08 | 20.44 | 20.65 | 10.93 | qfq | 4,878,994 | 100,920,343 | -1.29% |
| 2023-12-14 | 21.28 | 21.49 | 20.82 | 20.92 | 11.07 | qfq | 6,081,840 | 128,879,226 | -0.85% |
| 2023-12-13 | 21.21 | 21.41 | 21.07 | 21.10 | 11.16 | qfq | 5,734,600 | 121,878,467 | -0.47% |
| 2023-12-12 | 21.21 | 21.44 | 21.10 | 21.20 | 11.22 | qfq | 6,514,287 | 138,303,580 | -0.05% |
| 2023-12-11 | 20.72 | 21.22 | 20.54 | 21.21 | 11.22 | qfq | 7,577,992 | 158,565,481 | 1.73% |
| 2023-12-08 | 20.80 | 21.09 | 20.55 | 20.85 | 11.03 | qfq | 9,012,240 | 188,218,675 | 0.97% |
| 2023-12-07 | 20.00 | 20.79 | 19.91 | 20.65 | 10.93 | qfq | 7,766,767 | 158,994,559 | 3.30% |
| 2023-12-06 | 19.92 | 20.28 | 19.61 | 19.99 | 10.58 | qfq | 3,591,244 | 71,550,418 | 0.10% |
| 2023-12-05 | 20.69 | 20.69 | 19.94 | 19.97 | 10.57 | qfq | 4,411,808 | 89,217,678 | -3.48% |
| 2023-12-04 | 20.60 | 21.06 | 20.58 | 20.69 | 10.95 | qfq | 5,371,398 | 111,891,514 | 0.53% |
| 2023-12-01 | 19.95 | 20.69 | 19.90 | 20.58 | 10.89 | qfq | 4,801,636 | 97,597,786 | 3.05% |
| 2023-11-30 | 20.17 | 20.22 | 19.75 | 19.97 | 10.57 | qfq | 3,324,893 | 66,334,750 | -0.99% |
| 2023-11-29 | 20.44 | 20.44 | 20.10 | 20.17 | 10.67 | qfq | 3,592,930 | 72,725,060 | -1.27% |
| 2023-11-28 | 20.50 | 20.63 | 20.24 | 20.43 | 10.81 | qfq | 4,027,667 | 82,251,077 | -0.34% |
| 2023-11-27 | 20.41 | 20.81 | 20.35 | 20.50 | 10.85 | qfq | 4,351,142 | 89,474,080 | 0.84% |
| 2023-11-24 | 20.91 | 20.97 | 20.22 | 20.33 | 10.76 | qfq | 5,289,818 | 108,188,528 | -2.77% |
| 2023-11-23 | 20.96 | 20.96 | 20.44 | 20.91 | 11.06 | qfq | 4,823,127 | 100,118,936 | 0.14% |
| 2023-11-22 | 21.01 | 21.32 | 20.88 | 20.88 | 11.05 | qfq | 5,073,950 | 106,955,405 | -1.18% |
| 2023-11-21 | 21.44 | 21.45 | 21.01 | 21.13 | 11.18 | qfq | 5,395,951 | 114,388,849 | -1.45% |
| 2023-11-20 | 21.26 | 21.48 | 21.16 | 21.44 | 11.34 | qfq | 5,409,813 | 115,436,158 | 0.94% |
| 2023-11-17 | 21.24 | 21.42 | 21.05 | 21.24 | 11.24 | qfq | 5,254,744 | 111,395,171 | -0.33% |
| 2023-11-16 | 21.29 | 21.58 | 21.18 | 21.31 | 11.28 | qfq | 5,444,963 | 116,594,325 | -0.14% |
| 2023-11-15 | 21.66 | 21.76 | 21.23 | 21.34 | 11.29 | qfq | 7,689,681 | 164,803,520 | -0.88% |
| 2023-11-14 | 21.17 | 21.53 | 21.05 | 21.53 | 11.39 | qfq | 8,778,032 | 187,698,517 | 2.13% |
| 2023-11-13 | 20.65 | 21.18 | 20.51 | 21.08 | 11.15 | qfq | 7,244,276 | 152,188,849 | 2.53% |
| 2023-11-10 | 20.70 | 20.89 | 20.44 | 20.56 | 10.88 | qfq | 4,599,555 | 94,887,279 | -1.49% |
| 2023-11-09 | 20.79 | 21.13 | 20.66 | 20.87 | 11.04 | qfq | 6,230,775 | 130,174,931 | 0.29% |
| 2023-11-08 | 20.86 | 21.08 | 20.65 | 20.81 | 11.01 | qfq | 8,156,754 | 170,180,747 | 0.14% |
| 2023-11-07 | 20.42 | 20.88 | 20.29 | 20.78 | 11.00 | qfq | 7,437,900 | 153,298,253 | 1.71% |
| 2023-11-06 | 19.88 | 20.45 | 19.88 | 20.43 | 10.81 | qfq | 6,709,949 | 135,655,980 | 3.44% |
| 2023-11-03 | 19.42 | 19.89 | 19.42 | 19.75 | 10.45 | qfq | 4,135,036 | 81,590,220 | 1.39% |
| 2023-11-02 | 19.75 | 19.90 | 19.48 | 19.48 | 10.31 | qfq | 3,677,699 | 72,199,959 | -0.87% |
| 2023-11-01 | 19.87 | 20.03 | 19.64 | 19.65 | 10.40 | qfq | 3,495,850 | 69,203,193 | -1.06% |
| 2023-10-31 | 20.03 | 20.12 | 19.72 | 19.86 | 10.51 | qfq | 4,304,943 | 85,582,416 | -0.80% |
| 2023-10-30 | 19.80 | 20.12 | 19.72 | 20.02 | 10.59 | qfq | 6,148,590 | 122,734,018 | 1.26% |
| 2023-10-27 | 19.84 | 19.93 | 19.47 | 19.77 | 10.46 | qfq | 5,690,200 | 112,155,581 | -0.60% |
| 2023-10-26 | 19.45 | 20.05 | 19.42 | 19.89 | 10.52 | qfq | 6,500,242 | 128,840,843 | 1.17% |
| 2023-10-25 | 18.95 | 20.07 | 18.85 | 19.66 | 10.40 | qfq | 8,871,196 | 174,108,357 | 4.35% |
| 2023-10-24 | 18.63 | 19.13 | 18.45 | 18.84 | 9.97 | qfq | 5,092,439 | 95,672,484 | 2.22% |
| 2023-10-23 | 19.00 | 19.06 | 18.32 | 18.43 | 9.75 | qfq | 5,019,569 | 93,493,492 | -2.64% |
| 2023-10-20 | 19.67 | 19.88 | 18.90 | 18.93 | 10.02 | qfq | 6,752,500 | 129,892,321 | -3.86% |
| 2023-10-19 | 19.90 | 20.26 | 19.65 | 19.69 | 10.42 | qfq | 5,486,138 | 109,522,350 | -1.55% |
| 2023-10-18 | 20.34 | 20.40 | 19.52 | 20.00 | 10.58 | qfq | 7,456,320 | 148,389,819 | -2.53% |
| 2023-10-17 | 20.40 | 20.67 | 20.25 | 20.52 | 10.86 | qfq | 3,799,801 | 77,759,266 | 0.64% |
| 2023-10-16 | 20.55 | 20.60 | 20.18 | 20.39 | 10.79 | qfq | 3,915,507 | 79,674,799 | -0.73% |
| 2023-10-13 | 20.70 | 20.84 | 20.44 | 20.54 | 10.87 | qfq | 4,040,452 | 83,302,059 | -1.77% |
| 2023-10-12 | 21.12 | 21.37 | 20.82 | 20.91 | 11.06 | qfq | 4,143,011 | 86,897,520 | -0.29% |
| 2023-10-11 | 20.84 | 21.23 | 20.55 | 20.97 | 11.10 | qfq | 6,698,441 | 140,521,432 | 0.62% |
| 2023-10-10 | 20.66 | 20.96 | 20.65 | 20.84 | 11.03 | qfq | 5,891,300 | 122,692,836 | 1.41% |
| 2023-10-09 | 20.56 | 20.66 | 20.29 | 20.55 | 10.87 | qfq | 5,077,848 | 103,988,106 | -0.19% |
| 2023-09-28 | 20.66 | 20.83 | 20.45 | 20.59 | 10.90 | qfq | 4,948,296 | 101,965,324 | -0.24% |
| 2023-09-27 | 20.61 | 20.84 | 20.53 | 20.64 | 10.92 | qfq | 3,279,384 | 67,867,086 | -0.24% |
| 2023-09-26 | 20.35 | 20.93 | 20.34 | 20.69 | 10.95 | qfq | 3,967,018 | 82,172,257 | 0.73% |
| 2023-09-25 | 20.68 | 20.85 | 20.43 | 20.54 | 10.87 | qfq | 4,773,201 | 98,288,139 | -0.63% |
| 2023-09-22 | 19.85 | 20.72 | 19.82 | 20.67 | 10.94 | qfq | 7,150,924 | 146,323,717 | 3.35% |
| 2023-09-21 | 19.82 | 20.22 | 19.80 | 20.00 | 10.58 | qfq | 3,900,005 | 78,132,871 | 0.05% |
| 2023-09-20 | 20.35 | 20.53 | 19.93 | 19.99 | 10.58 | qfq | 6,325,661 | 127,840,916 | -1.72% |
| 2023-09-19 | 21.31 | 21.31 | 20.30 | 20.34 | 10.76 | qfq | 9,553,869 | 197,308,327 | -4.55% |
| 2023-09-18 | 21.31 | 21.35 | 20.98 | 21.31 | 11.28 | qfq | 4,174,224 | 88,529,859 | -0.19% |
| 2023-09-15 | 21.66 | 21.69 | 21.30 | 21.35 | 11.30 | qfq | 3,696,692 | 79,227,002 | -0.79% |
| 2023-09-14 | 21.59 | 21.80 | 21.40 | 21.52 | 11.39 | qfq | 4,170,946 | 89,977,041 | -0.65% |
| 2023-09-13 | 22.30 | 22.30 | 21.50 | 21.66 | 11.46 | qfq | 7,236,187 | 157,417,896 | -2.91% |
| 2023-09-12 | 22.40 | 22.57 | 22.26 | 22.31 | 11.81 | qfq | 4,822,306 | 107,883,486 | -0.58% |
| 2023-09-11 | 22.01 | 22.74 | 21.80 | 22.44 | 11.87 | qfq | 8,247,181 | 183,328,308 | 2.19% |
| 2023-09-08 | 21.90 | 22.11 | 21.60 | 21.96 | 11.62 | qfq | 6,932,448 | 151,349,375 | -0.45% |
| 2023-09-07 | 22.58 | 22.66 | 22.02 | 22.06 | 11.67 | qfq | 6,493,778 | 144,909,731 | -1.96% |
| 2023-09-06 | 22.45 | 22.57 | 21.89 | 22.50 | 11.91 | qfq | 8,127,847 | 180,592,115 | -0.44% |
| 2023-09-05 | 22.86 | 23.09 | 22.56 | 22.60 | 11.96 | qfq | 9,057,624 | 206,576,871 | -1.01% |
| 2023-09-04 | 22.51 | 22.85 | 22.28 | 22.83 | 12.08 | qfq | 8,853,140 | 199,465,232 | 1.42% |
| 2023-09-01 | 22.81 | 22.90 | 22.49 | 22.51 | 11.91 | qfq | 6,547,274 | 148,080,325 | -1.44% |
| 2023-08-31 | 23.00 | 23.15 | 22.76 | 22.84 | 12.09 | qfq | 8,244,980 | 189,000,963 | -1.08% |
| 2023-08-30 | 22.60 | 23.24 | 22.48 | 23.09 | 12.22 | qfq | 14,781,771 | 339,058,484 | 2.21% |
| 2023-08-29 | 21.51 | 22.79 | 21.48 | 22.59 | 11.95 | qfq | 12,886,249 | 287,886,731 | 4.58% |
| 2023-08-28 | 22.85 | 23.00 | 21.50 | 21.60 | 11.43 | qfq | 11,706,345 | 258,710,082 | 0.33% |
| 2023-08-25 | 22.52 | 22.73 | 21.41 | 21.53 | 11.39 | qfq | 12,886,922 | 283,417,758 | -5.82% |
| 2023-08-24 | 22.98 | 23.26 | 22.58 | 22.86 | 12.10 | qfq | 12,444,613 | 284,818,511 | -0.44% |
| 2023-08-23 | 22.61 | 23.55 | 22.41 | 22.96 | 12.15 | qfq | 19,051,530 | 439,532,327 | 1.01% |
| 2023-08-22 | 21.95 | 22.82 | 21.77 | 22.73 | 12.03 | qfq | 13,707,436 | 304,925,628 | 5.67% |
| 2023-08-21 | 21.48 | 22.12 | 21.39 | 21.51 | 11.38 | qfq | 8,101,179 | 176,779,098 | 1.03% |
| 2023-08-18 | 21.80 | 22.10 | 21.28 | 21.29 | 11.27 | qfq | 5,259,271 | 113,627,790 | -2.29% |
| 2023-08-17 | 21.49 | 21.94 | 20.97 | 21.79 | 11.53 | qfq | 6,805,322 | 146,501,148 | 0.79% |
| 2023-08-16 | 22.49 | 22.68 | 21.53 | 21.62 | 11.44 | qfq | 9,899,242 | 216,763,935 | -3.09% |
| 2023-08-15 | 22.78 | 22.83 | 22.09 | 22.31 | 11.81 | qfq | 5,420,890 | 121,279,671 | -1.98% |
| 2023-08-14 | 22.19 | 22.84 | 22.02 | 22.76 | 12.04 | qfq | 6,090,584 | 136,599,119 | 1.93% |
| 2023-08-11 | 23.01 | 23.14 | 22.31 | 22.33 | 11.82 | qfq | 5,541,011 | 125,879,339 | -2.66% |
| 2023-08-10 | 23.14 | 23.20 | 22.82 | 22.94 | 12.14 | qfq | 4,603,684 | 105,754,490 | -0.39% |
| 2023-08-09 | 23.21 | 23.59 | 23.01 | 23.03 | 12.19 | qfq | 7,348,720 | 171,032,715 | -0.99% |
| 2023-08-08 | 23.25 | 23.53 | 23.15 | 23.26 | 12.31 | qfq | 7,478,416 | 174,547,006 | -0.60% |
| 2023-08-07 | 22.97 | 23.45 | 22.92 | 23.40 | 12.38 | qfq | 10,935,267 | 255,033,047 | 1.83% |
| 2023-08-04 | 22.26 | 23.14 | 22.23 | 22.98 | 12.16 | qfq | 12,452,185 | 284,274,832 | 3.28% |
| 2023-08-03 | 22.10 | 22.38 | 22.10 | 22.25 | 11.77 | qfq | 3,060,815 | 68,035,974 | 0.00% |
| 2023-08-02 | 22.29 | 22.33 | 22.10 | 22.25 | 11.77 | qfq | 2,910,500 | 64,651,240 | -0.40% |
| 2023-08-01 | 22.32 | 22.51 | 22.08 | 22.34 | 11.82 | qfq | 4,600,327 | 102,312,552 | -0.40% |
| 2023-07-31 | 22.12 | 22.69 | 21.96 | 22.43 | 11.87 | qfq | 6,624,951 | 148,413,420 | 1.59% |
| 2023-07-28 | 21.89 | 22.21 | 21.50 | 22.08 | 11.68 | qfq | 6,746,225 | 147,509,429 | 0.36% |
| 2023-07-27 | 22.25 | 22.39 | 21.91 | 22.00 | 11.64 | qfq | 5,116,274 | 113,207,091 | -1.39% |
| 2023-07-26 | 22.85 | 22.85 | 22.27 | 22.31 | 11.81 | qfq | 5,932,829 | 133,040,887 | -2.36% |
| 2023-07-25 | 22.58 | 22.90 | 22.58 | 22.85 | 12.09 | qfq | 5,951,939 | 135,670,892 | 1.65% |
| 2023-07-24 | 22.24 | 22.75 | 22.16 | 22.48 | 11.90 | qfq | 4,484,572 | 100,648,477 | 1.08% |
| 2023-07-21 | 22.30 | 22.47 | 22.07 | 22.24 | 11.77 | qfq | 3,727,759 | 83,005,988 | -0.49% |
| 2023-07-20 | 22.73 | 22.80 | 22.31 | 22.35 | 11.83 | qfq | 5,195,448 | 117,178,972 | -1.97% |
| 2023-07-19 | 22.79 | 22.99 | 22.66 | 22.80 | 12.06 | qfq | 4,723,229 | 107,669,436 | 0.13% |
| 2023-07-18 | 23.00 | 23.00 | 22.67 | 22.77 | 12.05 | qfq | 5,758,858 | 131,371,510 | -0.61% |
| 2023-07-17 | 22.97 | 23.19 | 22.81 | 22.91 | 12.12 | qfq | 7,799,831 | 179,037,088 | 0.44% |