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
世运电路603920.SH
最近收盘价34.202026-07-17
最近交易日2026-07-17
成交量（股）24,118,487
成交额（元）855,956,478
日线记录725
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-18 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-15 | 2025-12-22 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-27 | 2025-06-04 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-19 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 725 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 | 37.90 | 38.00 | 33.91 | 34.20 | 34.20 | qfq | 24,118,487 | 855,956,478 | -9.24% |
| 2026-07-16 | 38.30 | 39.88 | 37.43 | 37.68 | 37.68 | qfq | 18,140,427 | 698,625,874 | -4.10% |
| 2026-07-15 | 41.07 | 41.72 | 39.10 | 39.29 | 39.29 | qfq | 17,119,854 | 683,746,944 | -3.35% |
| 2026-07-14 | 39.85 | 40.80 | 37.84 | 40.65 | 40.65 | qfq | 24,901,859 | 985,707,870 | 3.65% |
| 2026-07-13 | 41.11 | 42.81 | 39.06 | 39.22 | 39.22 | qfq | 29,019,929 | 1,181,920,677 | -6.08% |
| 2026-07-10 | 43.13 | 44.24 | 41.76 | 41.76 | 41.76 | qfq | 28,194,493 | 1,222,057,417 | -2.84% |
| 2026-07-09 | 40.10 | 43.30 | 40.10 | 42.98 | 42.98 | qfq | 34,164,074 | 1,432,111,219 | 8.34% |
| 2026-07-08 | 41.70 | 41.85 | 39.65 | 39.67 | 39.67 | qfq | 17,929,652 | 722,583,753 | -4.52% |
| 2026-07-07 | 42.70 | 43.28 | 40.99 | 41.55 | 41.55 | qfq | 18,255,909 | 766,377,259 | -2.94% |
| 2026-07-06 | 46.20 | 46.29 | 42.60 | 42.81 | 42.81 | qfq | 23,986,720 | 1,050,545,540 | -5.83% |
| 2026-07-03 | 43.88 | 47.09 | 43.36 | 45.46 | 45.46 | qfq | 24,292,232 | 1,105,376,782 | 3.04% |
| 2026-07-02 | 44.95 | 46.64 | 43.72 | 44.12 | 44.12 | qfq | 22,201,908 | 997,376,398 | -4.05% |
| 2026-07-01 | 48.08 | 48.83 | 45.52 | 45.98 | 45.98 | qfq | 27,504,526 | 1,290,995,894 | -4.29% |
| 2026-06-30 | 46.37 | 48.58 | 45.88 | 48.04 | 48.04 | qfq | 23,701,338 | 1,123,223,550 | 5.49% |
| 2026-06-29 | 48.21 | 48.89 | 43.98 | 45.54 | 45.54 | qfq | 32,627,993 | 1,499,586,435 | -5.52% |
| 2026-06-26 | 50.55 | 50.55 | 47.56 | 48.20 | 48.20 | qfq | 29,988,704 | 1,469,568,600 | -5.84% |
| 2026-06-25 | 52.50 | 52.61 | 50.83 | 51.19 | 51.19 | qfq | 29,328,179 | 1,510,483,076 | -2.38% |
| 2026-06-24 | 52.64 | 53.86 | 50.51 | 52.44 | 52.44 | qfq | 28,259,665 | 1,471,834,079 | -0.17% |
| 2026-06-23 | 55.56 | 55.80 | 52.10 | 52.53 | 52.53 | qfq | 31,391,548 | 1,682,872,239 | -6.08% |
| 2026-06-22 | 58.50 | 58.77 | 54.84 | 55.93 | 55.93 | qfq | 37,241,131 | 2,091,231,954 | -4.39% |
| 2026-06-18 | 59.98 | 59.98 | 58.13 | 58.50 | 58.50 | qfq | 29,991,856 | 1,765,123,266 | -2.84% |
| 2026-06-17 | 58.53 | 62.79 | 58.08 | 60.21 | 59.91 | qfq | 36,829,509 | 2,245,635,524 | 2.05% |
| 2026-06-16 | 58.29 | 59.60 | 57.65 | 59.00 | 58.71 | qfq | 27,049,350 | 1,584,610,792 | 2.29% |
| 2026-06-15 | 53.70 | 57.88 | 52.93 | 57.68 | 57.39 | qfq | 32,066,983 | 1,794,986,437 | 9.43% |
| 2026-06-12 | 54.50 | 55.30 | 52.38 | 52.71 | 52.45 | qfq | 24,707,835 | 1,331,737,991 | -1.01% |
| 2026-06-11 | 55.01 | 55.50 | 52.56 | 53.25 | 52.98 | qfq | 25,407,018 | 1,362,758,406 | -4.64% |
| 2026-06-10 | 58.90 | 58.97 | 55.10 | 55.84 | 55.56 | qfq | 26,037,653 | 1,479,549,119 | -6.62% |
| 2026-06-09 | 59.00 | 60.06 | 57.65 | 59.80 | 59.50 | qfq | 27,978,472 | 1,651,996,792 | 3.55% |
| 2026-06-08 | 58.80 | 61.02 | 57.68 | 57.75 | 57.46 | qfq | 29,016,643 | 1,715,074,807 | -5.71% |
| 2026-06-05 | 63.58 | 65.00 | 60.80 | 61.25 | 60.94 | qfq | 49,239,999 | 3,078,961,448 | -2.30% |
| 2026-06-04 | 57.00 | 62.69 | 56.57 | 62.69 | 62.38 | qfq | 35,087,730 | 2,158,910,978 | 10.00% |
| 2026-06-03 | 56.90 | 59.87 | 56.23 | 56.99 | 56.71 | qfq | 36,082,703 | 2,103,572,790 | -1.02% |
| 2026-06-02 | 55.98 | 58.54 | 53.66 | 57.58 | 57.29 | qfq | 33,844,087 | 1,900,116,465 | 2.86% |
| 2026-06-01 | 61.00 | 61.34 | 55.83 | 55.98 | 55.70 | qfq | 41,290,981 | 2,378,974,974 | -8.56% |
| 2026-05-29 | 66.09 | 67.30 | 60.34 | 61.22 | 60.91 | qfq | 50,792,269 | 3,208,601,681 | -7.33% |
| 2026-05-28 | 67.86 | 69.00 | 64.30 | 66.06 | 65.73 | qfq | 53,950,139 | 3,597,578,235 | -3.98% |
| 2026-05-27 | 67.51 | 70.58 | 65.17 | 68.80 | 68.46 | qfq | 56,033,900 | 3,805,345,185 | 1.18% |
| 2026-05-26 | 69.00 | 70.38 | 66.86 | 68.00 | 67.66 | qfq | 50,760,245 | 3,481,098,896 | -0.70% |
| 2026-05-25 | 67.65 | 69.00 | 66.00 | 68.48 | 68.14 | qfq | 54,013,807 | 3,657,309,056 | 2.75% |
| 2026-05-22 | 63.57 | 68.14 | 63.39 | 66.65 | 66.32 | qfq | 53,531,034 | 3,545,845,386 | 5.23% |
| 2026-05-21 | 65.48 | 67.33 | 62.88 | 63.34 | 63.02 | qfq | 55,094,564 | 3,618,307,175 | -1.80% |
| 2026-05-20 | 64.37 | 65.60 | 61.89 | 64.50 | 64.18 | qfq | 39,136,661 | 2,496,977,570 | -1.35% |
| 2026-05-19 | 63.97 | 66.30 | 62.57 | 65.38 | 65.05 | qfq | 41,346,387 | 2,670,683,692 | 2.19% |
| 2026-05-18 | 62.02 | 66.00 | 62.02 | 63.98 | 63.66 | qfq | 47,408,715 | 3,027,090,208 | 0.09% |
| 2026-05-15 | 63.35 | 66.68 | 60.32 | 63.92 | 63.60 | qfq | 56,039,865 | 3,566,683,156 | 0.98% |
| 2026-05-14 | 66.00 | 66.20 | 63.30 | 63.30 | 62.98 | qfq | 50,201,838 | 3,247,602,807 | -2.41% |
| 2026-05-13 | 65.82 | 65.99 | 63.06 | 64.86 | 64.54 | qfq | 58,242,966 | 3,753,206,403 | -2.55% |
| 2026-05-12 | 62.55 | 69.35 | 62.55 | 66.56 | 66.23 | qfq | 74,922,400 | 4,989,078,290 | 5.35% |
| 2026-05-11 | 60.51 | 63.88 | 58.20 | 63.18 | 62.87 | qfq | 64,415,809 | 3,935,135,320 | 5.63% |
| 2026-05-08 | 58.10 | 60.70 | 57.65 | 59.81 | 59.51 | qfq | 41,551,361 | 2,467,335,107 | 1.32% |
| 2026-05-07 | 56.75 | 59.24 | 55.46 | 59.03 | 58.74 | qfq | 46,673,181 | 2,697,916,154 | 7.56% |
| 2026-05-06 | 53.50 | 56.48 | 53.50 | 54.88 | 54.61 | qfq | 30,749,943 | 1,684,607,256 | 4.24% |
| 2026-04-30 | 54.90 | 54.90 | 51.69 | 52.65 | 52.39 | qfq | 36,695,597 | 1,929,705,903 | -3.77% |
| 2026-04-29 | 50.97 | 55.35 | 50.68 | 54.71 | 54.44 | qfq | 47,652,332 | 2,561,329,524 | 3.03% |
| 2026-04-28 | 55.95 | 55.95 | 53.01 | 53.10 | 52.84 | qfq | 31,582,969 | 1,707,175,039 | -5.43% |
| 2026-04-27 | 54.93 | 57.00 | 54.93 | 56.15 | 55.87 | qfq | 27,083,208 | 1,520,634,995 | 1.61% |
| 2026-04-24 | 57.90 | 58.19 | 55.03 | 55.26 | 54.98 | qfq | 42,854,332 | 2,403,446,961 | -5.92% |
| 2026-04-23 | 60.00 | 60.98 | 58.01 | 58.74 | 58.45 | qfq | 56,963,107 | 3,395,272,914 | -6.09% |
| 2026-04-22 | 59.07 | 62.65 | 59.05 | 62.55 | 62.24 | qfq | 61,983,659 | 3,774,008,305 | 4.23% |
| 2026-04-21 | 58.42 | 60.01 | 57.66 | 60.01 | 59.71 | qfq | 62,750,073 | 3,705,689,959 | 3.16% |
| 2026-04-20 | 59.10 | 59.82 | 57.90 | 58.17 | 57.88 | qfq | 56,125,822 | 3,288,358,337 | -1.57% |
| 2026-04-17 | 62.28 | 62.40 | 57.55 | 59.10 | 58.81 | qfq | 88,211,443 | 5,240,158,527 | 0.41% |
| 2026-04-16 | 58.86 | 58.86 | 58.86 | 58.86 | 58.57 | qfq | 13,490,021 | 794,022,636 | 10.00% |
| 2026-04-15 | 55.65 | 55.91 | 53.08 | 53.51 | 53.24 | qfq | 28,806,108 | 1,566,405,554 | -3.55% |
| 2026-04-14 | 54.97 | 56.28 | 54.55 | 55.48 | 55.20 | qfq | 42,615,825 | 2,360,479,385 | 1.91% |
| 2026-04-13 | 55.00 | 55.99 | 53.88 | 54.44 | 54.17 | qfq | 33,164,120 | 1,813,568,574 | -2.26% |
| 2026-04-10 | 57.04 | 57.36 | 55.30 | 55.70 | 55.42 | qfq | 40,072,702 | 2,255,956,245 | -2.42% |
| 2026-04-09 | 54.62 | 58.42 | 54.00 | 57.08 | 56.80 | qfq | 58,261,867 | 3,306,003,674 | 5.55% |
| 2026-04-08 | 51.31 | 54.08 | 50.88 | 54.08 | 53.81 | qfq | 23,304,585 | 1,228,995,084 | 10.01% |
| 2026-04-07 | 49.04 | 50.16 | 48.70 | 49.16 | 48.92 | qfq | 14,066,795 | 694,564,278 | 0.24% |
| 2026-04-03 | 49.40 | 50.10 | 49.01 | 49.04 | 48.80 | qfq | 14,824,783 | 733,662,961 | -0.53% |
| 2026-04-02 | 51.30 | 51.30 | 48.80 | 49.30 | 49.05 | qfq | 19,968,031 | 994,410,487 | -4.66% |
| 2026-04-01 | 50.93 | 51.82 | 50.26 | 51.71 | 51.45 | qfq | 23,312,309 | 1,192,679,488 | 4.17% |
| 2026-03-31 | 50.90 | 51.30 | 49.30 | 49.64 | 49.39 | qfq | 17,373,808 | 872,141,884 | -2.28% |
| 2026-03-30 | 50.00 | 51.15 | 49.20 | 50.80 | 50.55 | qfq | 17,384,697 | 873,795,197 | -0.59% |
| 2026-03-27 | 50.50 | 51.66 | 50.00 | 51.10 | 50.85 | qfq | 16,048,426 | 817,369,372 | -0.39% |
| 2026-03-26 | 51.65 | 53.00 | 50.80 | 51.30 | 51.04 | qfq | 15,032,525 | 777,538,803 | -0.70% |
| 2026-03-25 | 51.30 | 52.05 | 50.90 | 51.66 | 51.40 | qfq | 20,919,674 | 1,078,792,689 | 1.69% |
| 2026-03-24 | 51.00 | 51.00 | 49.26 | 50.80 | 50.55 | qfq | 20,924,297 | 1,049,267,479 | 1.80% |
| 2026-03-23 | 51.14 | 53.31 | 49.61 | 49.90 | 49.65 | qfq | 29,811,597 | 1,531,458,596 | -3.52% |
| 2026-03-20 | 53.30 | 53.83 | 51.60 | 51.72 | 51.46 | qfq | 16,520,269 | 874,205,538 | -2.01% |
| 2026-03-19 | 53.24 | 53.72 | 52.50 | 52.78 | 52.52 | qfq | 17,442,572 | 924,909,099 | -3.03% |
| 2026-03-18 | 54.21 | 54.88 | 53.31 | 54.43 | 54.16 | qfq | 18,352,705 | 993,319,446 | 2.56% |
| 2026-03-17 | 56.00 | 56.34 | 53.00 | 53.07 | 52.81 | qfq | 21,139,604 | 1,146,516,833 | -4.34% |
| 2026-03-16 | 56.00 | 56.08 | 53.47 | 55.48 | 55.20 | qfq | 23,091,649 | 1,264,724,916 | 0.82% |
| 2026-03-13 | 56.50 | 57.48 | 55.00 | 55.03 | 54.76 | qfq | 21,507,593 | 1,199,446,316 | -3.41% |
| 2026-03-12 | 58.02 | 59.36 | 56.18 | 56.97 | 56.69 | qfq | 22,827,412 | 1,316,203,374 | -1.81% |
| 2026-03-11 | 57.66 | 59.80 | 57.28 | 58.02 | 57.73 | qfq | 27,774,280 | 1,621,441,836 | 0.21% |
| 2026-03-10 | 56.60 | 58.11 | 56.10 | 57.90 | 57.61 | qfq | 27,872,571 | 1,593,594,099 | 4.70% |
| 2026-03-09 | 55.00 | 55.68 | 52.68 | 55.30 | 55.02 | qfq | 32,114,064 | 1,735,834,624 | -3.81% |
| 2026-03-06 | 55.78 | 59.65 | 55.13 | 57.49 | 57.20 | qfq | 34,891,997 | 2,006,043,629 | 1.86% |
| 2026-03-05 | 58.50 | 58.80 | 55.90 | 56.44 | 56.16 | qfq | 27,104,219 | 1,547,968,145 | -0.97% |
| 2026-03-04 | 56.33 | 58.36 | 55.68 | 56.99 | 56.71 | qfq | 31,376,033 | 1,793,127,308 | -0.75% |
| 2026-03-03 | 64.06 | 64.16 | 57.42 | 57.42 | 57.13 | qfq | 45,091,301 | 2,663,117,984 | -10.00% |
| 2026-03-02 | 65.90 | 67.54 | 63.54 | 63.80 | 63.48 | qfq | 38,229,719 | 2,504,686,910 | -5.54% |
| 2026-02-27 | 64.85 | 68.38 | 64.34 | 67.54 | 67.20 | qfq | 41,897,466 | 2,783,039,056 | 2.02% |
| 2026-02-26 | 63.08 | 67.44 | 62.47 | 66.20 | 65.87 | qfq | 52,306,476 | 3,378,263,130 | 4.95% |
| 2026-02-25 | 62.53 | 63.82 | 60.99 | 63.08 | 62.77 | qfq | 33,058,225 | 2,063,213,685 | 1.59% |
| 2026-02-24 | 62.50 | 64.53 | 61.75 | 62.09 | 61.78 | qfq | 25,013,658 | 1,572,937,454 | -0.97% |
| 2026-02-13 | 62.77 | 64.40 | 62.40 | 62.70 | 62.39 | qfq | 19,789,014 | 1,253,309,859 | -0.87% |
| 2026-02-12 | 63.28 | 64.28 | 61.36 | 63.25 | 62.93 | qfq | 34,212,328 | 2,140,501,648 | -0.72% |
| 2026-02-11 | 64.00 | 65.65 | 63.59 | 63.71 | 63.39 | qfq | 17,827,229 | 1,148,933,376 | -1.30% |
| 2026-02-10 | 65.39 | 65.70 | 63.57 | 64.55 | 64.23 | qfq | 22,695,012 | 1,464,008,553 | -1.38% |
| 2026-02-09 | 67.00 | 67.27 | 64.80 | 65.45 | 65.12 | qfq | 25,573,496 | 1,679,362,856 | -0.14% |
| 2026-02-06 | 65.61 | 69.20 | 65.50 | 65.54 | 65.21 | qfq | 27,116,777 | 1,815,686,848 | -2.87% |
| 2026-02-05 | 70.00 | 70.53 | 65.11 | 67.48 | 67.14 | qfq | 41,039,810 | 2,756,284,454 | -4.53% |
| 2026-02-04 | 70.00 | 72.68 | 68.79 | 70.68 | 70.33 | qfq | 31,429,258 | 2,204,865,527 | 0.88% |
| 2026-02-03 | 64.90 | 70.06 | 64.50 | 70.06 | 69.71 | qfq | 36,781,732 | 2,512,657,513 | 10.00% |
| 2026-02-02 | 62.34 | 65.69 | 61.20 | 63.69 | 63.37 | qfq | 37,967,419 | 2,412,874,151 | 2.18% |
| 2026-01-30 | 59.01 | 63.65 | 59.01 | 62.33 | 62.02 | qfq | 50,620,490 | 3,100,647,813 | -3.06% |
| 2026-01-29 | 68.37 | 69.97 | 64.23 | 64.30 | 63.98 | qfq | 41,988,097 | 2,802,084,894 | -5.97% |
| 2026-01-28 | 68.65 | 71.24 | 67.88 | 68.38 | 68.04 | qfq | 32,661,848 | 2,259,013,518 | 0.19% |
| 2026-01-27 | 63.95 | 68.80 | 62.65 | 68.25 | 67.91 | qfq | 41,384,818 | 2,722,261,112 | 6.36% |
| 2026-01-26 | 66.00 | 67.86 | 64.00 | 64.17 | 63.85 | qfq | 46,280,267 | 3,043,894,542 | -2.34% |
| 2026-01-23 | 60.33 | 65.71 | 59.74 | 65.71 | 65.38 | qfq | 43,290,276 | 2,781,259,295 | 9.99% |
| 2026-01-22 | 60.90 | 61.60 | 58.00 | 59.74 | 59.44 | qfq | 34,344,237 | 2,035,432,819 | -2.05% |
| 2026-01-21 | 58.00 | 62.00 | 57.90 | 60.99 | 60.69 | qfq | 28,920,040 | 1,753,129,045 | 3.06% |
| 2026-01-20 | 59.98 | 60.36 | 57.23 | 59.18 | 58.89 | qfq | 33,530,369 | 1,977,779,083 | 1.01% |
| 2026-01-19 | 58.50 | 61.66 | 57.50 | 58.59 | 58.30 | qfq | 39,563,441 | 2,357,163,436 | 1.12% |
| 2026-01-16 | 57.00 | 58.28 | 55.80 | 57.94 | 57.65 | qfq | 30,375,389 | 1,734,730,700 | 2.79% |
| 2026-01-15 | 54.50 | 56.90 | 53.39 | 56.37 | 56.09 | qfq | 37,131,816 | 2,055,792,946 | 4.00% |
| 2026-01-14 | 53.41 | 55.54 | 51.58 | 54.20 | 53.93 | qfq | 46,242,795 | 2,478,965,201 | 1.48% |
| 2026-01-13 | 57.26 | 57.26 | 52.80 | 53.41 | 53.14 | qfq | 50,426,521 | 2,734,472,079 | -7.87% |
| 2026-01-12 | 56.55 | 58.47 | 54.70 | 57.97 | 57.68 | qfq | 44,988,412 | 2,530,260,149 | 4.11% |
| 2026-01-09 | 54.05 | 56.65 | 53.18 | 55.68 | 55.40 | qfq | 36,162,109 | 1,994,540,217 | 3.03% |
| 2026-01-08 | 53.20 | 56.37 | 52.77 | 54.04 | 53.77 | qfq | 45,135,624 | 2,461,056,602 | 1.54% |
| 2026-01-07 | 53.00 | 54.22 | 52.10 | 53.22 | 52.95 | qfq | 38,331,193 | 2,033,107,912 | 0.00% |
| 2026-01-06 | 53.10 | 54.40 | 51.69 | 53.22 | 52.95 | qfq | 54,412,008 | 2,886,216,677 | 1.08% |
| 2026-01-05 | 48.50 | 53.25 | 47.54 | 52.65 | 52.39 | qfq | 62,916,850 | 3,191,545,202 | 8.76% |
| 2025-12-31 | 48.96 | 49.26 | 47.57 | 48.41 | 48.17 | qfq | 25,362,531 | 1,228,967,490 | -0.31% |
| 2025-12-30 | 46.66 | 50.00 | 46.66 | 48.56 | 48.32 | qfq | 46,789,357 | 2,281,658,292 | 4.54% |
| 2025-12-29 | 46.74 | 49.26 | 46.24 | 46.45 | 46.22 | qfq | 41,653,412 | 1,966,464,943 | 0.43% |
| 2025-12-26 | 43.65 | 46.55 | 43.34 | 46.25 | 46.02 | qfq | 47,023,623 | 2,134,280,366 | 5.57% |
| 2025-12-25 | 44.21 | 44.26 | 42.95 | 43.81 | 43.59 | qfq | 26,317,482 | 1,144,735,334 | -0.45% |
| 2025-12-24 | 42.76 | 44.46 | 42.27 | 44.01 | 43.79 | qfq | 33,703,167 | 1,469,315,315 | 2.95% |
| 2025-12-23 | 42.55 | 43.66 | 42.40 | 42.75 | 42.54 | qfq | 21,267,886 | 914,938,101 | 0.12% |
| 2025-12-22 | 42.46 | 43.35 | 41.79 | 42.70 | 42.49 | qfq | 24,347,378 | 1,042,547,547 | 1.21% |
| 2025-12-19 | 41.72 | 43.38 | 41.60 | 42.19 | 41.68 | qfq | 23,594,659 | 999,756,341 | 1.66% |
| 2025-12-18 | 42.08 | 42.54 | 41.46 | 41.50 | 41.00 | qfq | 22,537,107 | 945,236,444 | -3.91% |
| 2025-12-17 | 42.65 | 43.44 | 42.23 | 43.19 | 42.67 | qfq | 35,378,251 | 1,515,537,495 | 3.80% |
| 2025-12-16 | 40.80 | 42.70 | 40.74 | 41.61 | 41.11 | qfq | 39,516,292 | 1,656,662,947 | 4.03% |
| 2025-12-15 | 40.30 | 40.89 | 39.90 | 40.00 | 39.52 | qfq | 17,135,719 | 691,284,571 | -2.65% |
| 2025-12-12 | 39.25 | 41.11 | 38.50 | 41.09 | 40.59 | qfq | 32,073,432 | 1,285,588,850 | 4.55% |
| 2025-12-11 | 40.84 | 40.89 | 39.21 | 39.30 | 38.83 | qfq | 23,339,041 | 933,776,330 | -4.12% |
| 2025-12-10 | 40.65 | 41.27 | 40.49 | 40.99 | 40.50 | qfq | 13,750,193 | 561,036,999 | 0.10% |
| 2025-12-09 | 40.93 | 42.02 | 40.80 | 40.95 | 40.46 | qfq | 20,005,838 | 827,324,293 | -0.82% |
| 2025-12-08 | 41.09 | 41.74 | 40.93 | 41.29 | 40.79 | qfq | 18,056,219 | 746,994,151 | 0.51% |
| 2025-12-05 | 41.56 | 41.56 | 40.89 | 41.08 | 40.58 | qfq | 16,598,954 | 683,529,667 | -1.86% |
| 2025-12-04 | 41.25 | 41.97 | 40.50 | 41.86 | 41.36 | qfq | 28,813,557 | 1,193,273,806 | 4.21% |
| 2025-12-03 | 40.66 | 41.38 | 40.02 | 40.17 | 39.69 | qfq | 14,936,394 | 607,008,773 | -1.11% |
| 2025-12-02 | 41.38 | 41.63 | 40.50 | 40.62 | 40.13 | qfq | 14,905,101 | 610,930,183 | -2.43% |
| 2025-12-01 | 42.01 | 42.25 | 40.81 | 41.63 | 41.13 | qfq | 25,549,625 | 1,059,063,575 | 2.11% |
| 2025-11-28 | 39.36 | 41.23 | 39.32 | 40.77 | 40.28 | qfq | 23,438,391 | 950,613,192 | 3.16% |
| 2025-11-27 | 39.50 | 40.39 | 39.40 | 39.52 | 39.04 | qfq | 18,966,777 | 757,152,718 | -0.63% |
| 2025-11-26 | 37.88 | 40.33 | 37.63 | 39.77 | 39.29 | qfq | 29,939,715 | 1,183,521,019 | 3.78% |
| 2025-11-25 | 37.80 | 38.80 | 37.66 | 38.32 | 37.86 | qfq | 20,416,305 | 782,248,131 | 3.68% |
| 2025-11-24 | 36.56 | 37.16 | 36.20 | 36.96 | 36.51 | qfq | 11,996,679 | 441,652,007 | 2.13% |
| 2025-11-21 | 36.30 | 37.18 | 35.68 | 36.19 | 35.75 | qfq | 18,088,502 | 655,637,765 | -2.29% |
| 2025-11-20 | 38.18 | 38.36 | 36.80 | 37.04 | 36.59 | qfq | 14,100,183 | 527,670,510 | -1.04% |
| 2025-11-19 | 38.59 | 38.85 | 36.89 | 37.43 | 36.98 | qfq | 17,593,907 | 661,989,345 | -3.46% |
| 2025-11-18 | 38.63 | 39.06 | 38.32 | 38.77 | 38.30 | qfq | 10,041,157 | 388,869,692 | 0.36% |
| 2025-11-17 | 38.25 | 39.15 | 38.16 | 38.63 | 38.16 | qfq | 13,244,333 | 511,969,365 | -0.59% |
| 2025-11-14 | 39.57 | 39.68 | 38.86 | 38.86 | 38.39 | qfq | 17,741,733 | 695,479,384 | -3.55% |
| 2025-11-13 | 40.68 | 40.85 | 39.83 | 40.29 | 39.80 | qfq | 18,285,076 | 734,228,774 | -1.27% |
| 2025-11-12 | 41.75 | 41.82 | 40.26 | 40.81 | 40.32 | qfq | 16,399,867 | 671,505,566 | -3.18% |
| 2025-11-11 | 42.80 | 43.40 | 41.73 | 42.15 | 41.64 | qfq | 20,393,034 | 864,464,157 | -0.12% |
| 2025-11-10 | 43.99 | 44.13 | 41.29 | 42.20 | 41.69 | qfq | 33,986,416 | 1,438,638,168 | -5.17% |
| 2025-11-07 | 43.30 | 44.99 | 42.75 | 44.50 | 43.96 | qfq | 45,144,062 | 1,983,793,228 | 3.10% |
| 2025-11-06 | 40.43 | 43.48 | 39.87 | 43.16 | 42.64 | qfq | 43,768,660 | 1,851,599,936 | 6.57% |
| 2025-11-05 | 38.44 | 40.50 | 38.19 | 40.50 | 40.01 | qfq | 19,751,761 | 780,058,990 | 1.81% |
| 2025-11-04 | 41.08 | 41.20 | 39.38 | 39.78 | 39.30 | qfq | 18,406,703 | 738,515,055 | -2.93% |
| 2025-11-03 | 41.40 | 41.60 | 40.00 | 40.98 | 40.49 | qfq | 18,938,752 | 769,624,503 | -1.77% |
| 2025-10-31 | 42.01 | 43.41 | 41.55 | 41.72 | 41.22 | qfq | 23,861,654 | 1,009,784,723 | -1.58% |
| 2025-10-30 | 43.45 | 44.25 | 42.25 | 42.39 | 41.88 | qfq | 24,825,195 | 1,064,155,401 | -2.89% |
| 2025-10-29 | 43.80 | 44.59 | 42.55 | 43.65 | 43.12 | qfq | 31,105,577 | 1,350,669,059 | 0.28% |
| 2025-10-28 | 42.65 | 44.12 | 42.52 | 43.53 | 43.01 | qfq | 24,475,672 | 1,062,311,622 | 0.90% |
| 2025-10-27 | 43.36 | 43.68 | 42.34 | 43.14 | 42.62 | qfq | 30,530,424 | 1,313,515,978 | 1.08% |
| 2025-10-24 | 40.96 | 42.93 | 40.57 | 42.68 | 42.17 | qfq | 28,601,332 | 1,196,228,364 | 5.80% |
| 2025-10-23 | 40.02 | 40.38 | 39.29 | 40.34 | 39.85 | qfq | 14,047,523 | 559,350,803 | -0.42% |
| 2025-10-22 | 40.70 | 41.42 | 40.37 | 40.51 | 40.02 | qfq | 15,282,100 | 623,227,471 | -1.32% |
| 2025-10-21 | 40.03 | 41.35 | 39.53 | 41.05 | 40.56 | qfq | 22,676,041 | 922,019,809 | 2.88% |
| 2025-10-20 | 40.35 | 41.50 | 39.50 | 39.90 | 39.42 | qfq | 23,567,583 | 954,162,192 | 1.84% |
| 2025-10-17 | 40.93 | 41.05 | 39.12 | 39.18 | 38.71 | qfq | 17,575,046 | 700,193,148 | -4.60% |
| 2025-10-16 | 40.90 | 41.60 | 40.71 | 41.07 | 40.57 | qfq | 14,461,841 | 594,564,810 | -1.04% |
| 2025-10-15 | 39.80 | 41.62 | 39.11 | 41.50 | 41.00 | qfq | 25,829,180 | 1,046,868,565 | 4.11% |
| 2025-10-14 | 42.27 | 42.99 | 39.50 | 39.86 | 39.38 | qfq | 31,363,131 | 1,288,664,475 | -4.02% |
| 2025-10-13 | 40.21 | 42.00 | 40.21 | 41.53 | 41.03 | qfq | 31,341,711 | 1,291,714,129 | -4.26% |
| 2025-10-10 | 45.82 | 46.18 | 43.27 | 43.38 | 42.86 | qfq | 31,749,871 | 1,411,633,164 | -6.21% |
| 2025-10-09 | 46.99 | 47.50 | 46.09 | 46.25 | 45.69 | qfq | 34,353,224 | 1,606,055,935 | 1.45% |
| 2025-09-30 | 46.00 | 46.28 | 45.11 | 45.59 | 45.04 | qfq | 22,729,625 | 1,036,527,261 | -1.60% |
| 2025-09-29 | 44.14 | 46.42 | 43.99 | 46.33 | 45.77 | qfq | 32,145,224 | 1,462,303,222 | 6.51% |
| 2025-09-26 | 45.50 | 46.17 | 43.27 | 43.50 | 42.98 | qfq | 35,304,721 | 1,566,463,772 | -5.46% |
| 2025-09-25 | 45.75 | 47.36 | 45.35 | 46.01 | 45.46 | qfq | 36,831,311 | 1,709,787,519 | 0.85% |
| 2025-09-24 | 45.58 | 45.99 | 44.40 | 45.62 | 45.07 | qfq | 31,101,942 | 1,402,565,292 | -1.13% |
| 2025-09-23 | 48.08 | 48.30 | 44.68 | 46.14 | 45.58 | qfq | 41,069,169 | 1,898,633,691 | -2.47% |
| 2025-09-22 | 47.12 | 47.99 | 46.20 | 47.31 | 46.74 | qfq | 41,610,635 | 1,960,601,351 | 0.40% |
| 2025-09-19 | 48.99 | 49.15 | 46.85 | 47.12 | 46.55 | qfq | 43,838,986 | 2,091,472,885 | -1.85% |
| 2025-09-18 | 50.64 | 51.35 | 47.00 | 48.01 | 47.43 | qfq | 75,951,127 | 3,743,541,706 | -3.30% |
| 2025-09-17 | 48.60 | 50.55 | 47.60 | 49.65 | 49.05 | qfq | 78,708,352 | 3,856,911,206 | 7.77% |
| 2025-09-16 | 41.89 | 46.07 | 41.88 | 46.07 | 45.51 | qfq | 56,129,040 | 2,539,679,125 | 10.00% |
| 2025-09-15 | 42.74 | 43.99 | 41.77 | 41.88 | 41.38 | qfq | 42,447,240 | 1,812,732,167 | -0.02% |
| 2025-09-12 | 42.40 | 42.70 | 41.60 | 41.89 | 41.38 | qfq | 33,104,574 | 1,390,708,580 | -1.55% |
| 2025-09-11 | 40.76 | 42.55 | 40.33 | 42.55 | 42.04 | qfq | 47,187,392 | 1,970,116,514 | 4.57% |
| 2025-09-10 | 41.00 | 42.24 | 40.59 | 40.69 | 40.20 | qfq | 41,758,931 | 1,720,213,557 | -2.00% |
| 2025-09-09 | 39.64 | 42.69 | 39.64 | 41.52 | 41.02 | qfq | 64,103,024 | 2,653,850,615 | 1.10% |
| 2025-09-08 | 39.50 | 41.76 | 39.50 | 41.07 | 40.57 | qfq | 94,602,958 | 3,897,569,456 | 8.19% |
| 2025-09-05 | 34.71 | 37.96 | 34.71 | 37.96 | 37.50 | qfq | 43,764,512 | 1,612,640,405 | 10.00% |
| 2025-09-04 | 37.20 | 38.36 | 33.71 | 34.51 | 34.09 | qfq | 43,873,848 | 1,570,240,000 | -7.13% |
| 2025-09-03 | 37.40 | 38.99 | 36.90 | 37.16 | 36.71 | qfq | 40,345,872 | 1,527,159,631 | 0.70% |
| 2025-09-02 | 39.55 | 40.38 | 36.55 | 36.90 | 36.46 | qfq | 50,009,279 | 1,898,616,610 | -6.70% |
| 2025-09-01 | 39.70 | 39.99 | 38.45 | 39.55 | 39.07 | qfq | 47,345,714 | 1,865,305,569 | -0.30% |
| 2025-08-29 | 37.09 | 39.85 | 36.61 | 39.67 | 39.19 | qfq | 67,784,657 | 2,615,120,733 | 7.16% |
| 2025-08-28 | 35.40 | 37.04 | 35.32 | 37.02 | 36.57 | qfq | 48,394,438 | 1,750,477,594 | 3.67% |
| 2025-08-27 | 36.77 | 38.40 | 35.68 | 35.71 | 35.28 | qfq | 68,467,724 | 2,567,279,237 | -1.68% |
| 2025-08-26 | 37.17 | 37.80 | 36.20 | 36.32 | 35.88 | qfq | 46,413,739 | 1,713,956,858 | -2.26% |
| 2025-08-25 | 37.46 | 37.72 | 36.55 | 37.16 | 36.71 | qfq | 39,292,468 | 1,453,136,880 | -0.64% |
| 2025-08-22 | 37.00 | 38.90 | 36.66 | 37.40 | 36.95 | qfq | 39,649,022 | 1,489,665,727 | 0.84% |
| 2025-08-21 | 38.01 | 38.11 | 36.58 | 37.09 | 36.64 | qfq | 31,522,845 | 1,173,925,528 | -2.83% |
| 2025-08-20 | 37.05 | 38.38 | 36.38 | 38.17 | 37.71 | qfq | 45,464,486 | 1,714,831,403 | 2.41% |
| 2025-08-19 | 36.63 | 37.46 | 35.92 | 37.27 | 36.82 | qfq | 35,298,316 | 1,298,287,012 | 1.55% |
| 2025-08-18 | 36.78 | 37.66 | 36.22 | 36.70 | 36.26 | qfq | 41,234,558 | 1,523,767,408 | -0.24% |
| 2025-08-15 | 36.69 | 37.37 | 36.38 | 36.79 | 36.35 | qfq | 38,399,931 | 1,415,073,893 | -0.30% |
| 2025-08-14 | 37.30 | 37.95 | 36.70 | 36.90 | 36.46 | qfq | 61,642,618 | 2,302,040,850 | -0.24% |
| 2025-08-13 | 33.66 | 36.99 | 33.43 | 36.99 | 36.54 | qfq | 68,312,512 | 2,425,457,735 | 9.99% |
| 2025-08-12 | 34.00 | 34.09 | 33.42 | 33.63 | 33.22 | qfq | 27,522,333 | 926,841,888 | -0.80% |
| 2025-08-11 | 31.38 | 34.25 | 31.36 | 33.90 | 33.49 | qfq | 65,570,239 | 2,193,906,535 | 5.94% |
| 2025-08-08 | 32.07 | 32.54 | 31.60 | 32.00 | 31.61 | qfq | 28,543,514 | 916,453,326 | -1.90% |
| 2025-08-07 | 33.29 | 33.50 | 32.08 | 32.62 | 32.23 | qfq | 35,865,914 | 1,173,417,991 | -0.52% |
| 2025-08-06 | 32.50 | 33.11 | 32.46 | 32.79 | 32.39 | qfq | 29,010,103 | 950,997,949 | 0.34% |
| 2025-08-05 | 33.52 | 33.52 | 32.32 | 32.68 | 32.29 | qfq | 29,743,172 | 973,129,486 | -0.97% |
| 2025-08-04 | 33.18 | 33.79 | 32.68 | 33.00 | 32.60 | qfq | 40,394,117 | 1,334,635,989 | -1.76% |
| 2025-08-01 | 33.90 | 35.38 | 33.47 | 33.59 | 33.18 | qfq | 44,752,040 | 1,534,877,496 | -1.47% |
| 2025-07-31 | 35.18 | 36.02 | 33.95 | 34.09 | 33.68 | qfq | 49,678,813 | 1,728,115,312 | -2.32% |
| 2025-07-30 | 35.23 | 35.43 | 34.32 | 34.90 | 34.48 | qfq | 34,542,104 | 1,203,629,361 | -1.66% |
| 2025-07-29 | 34.52 | 35.55 | 34.52 | 35.49 | 35.06 | qfq | 41,964,735 | 1,471,708,354 | 1.14% |
| 2025-07-28 | 33.50 | 35.59 | 33.30 | 35.09 | 34.67 | qfq | 79,663,645 | 2,749,579,156 | 8.30% |
| 2025-07-25 | 32.35 | 32.93 | 32.03 | 32.40 | 32.01 | qfq | 26,726,051 | 864,045,282 | -0.83% |
| 2025-07-24 | 31.77 | 32.70 | 31.68 | 32.67 | 32.28 | qfq | 43,468,164 | 1,406,489,946 | 2.16% |
| 2025-07-23 | 31.51 | 32.31 | 31.05 | 31.98 | 31.59 | qfq | 36,720,098 | 1,160,618,627 | 0.31% |
| 2025-07-22 | 31.74 | 32.61 | 31.66 | 31.88 | 31.50 | qfq | 41,447,047 | 1,326,086,585 | -0.87% |
| 2025-07-21 | 31.50 | 32.47 | 30.81 | 32.16 | 31.77 | qfq | 47,695,254 | 1,507,780,368 | 3.28% |
| 2025-07-18 | 31.60 | 31.97 | 31.06 | 31.14 | 30.76 | qfq | 39,044,006 | 1,225,285,989 | -1.14% |
| 2025-07-17 | 30.49 | 31.65 | 30.35 | 31.50 | 31.12 | qfq | 59,809,818 | 1,865,827,415 | 4.34% |
| 2025-07-16 | 31.00 | 31.00 | 30.06 | 30.19 | 29.83 | qfq | 35,519,159 | 1,079,321,275 | -2.93% |
| 2025-07-15 | 29.70 | 31.40 | 29.65 | 31.10 | 30.73 | qfq | 55,052,339 | 1,684,635,591 | 4.40% |
| 2025-07-14 | 29.97 | 30.08 | 29.60 | 29.79 | 29.43 | qfq | 17,501,353 | 522,067,696 | 0.20% |
| 2025-07-11 | 30.11 | 30.26 | 29.55 | 29.73 | 29.37 | qfq | 30,173,113 | 898,943,058 | -1.26% |
| 2025-07-10 | 30.60 | 30.75 | 29.82 | 30.11 | 29.75 | qfq | 28,140,644 | 848,296,551 | -1.21% |
| 2025-07-09 | 30.79 | 31.09 | 30.25 | 30.48 | 30.11 | qfq | 36,448,728 | 1,116,488,836 | -0.85% |
| 2025-07-08 | 29.00 | 30.99 | 28.89 | 30.74 | 30.37 | qfq | 60,166,057 | 1,832,411,945 | 5.45% |
| 2025-07-07 | 29.55 | 30.15 | 29.11 | 29.15 | 28.80 | qfq | 27,548,873 | 809,033,579 | -2.57% |
| 2025-07-04 | 29.50 | 30.42 | 29.47 | 29.92 | 29.56 | qfq | 45,813,984 | 1,375,645,495 | 0.50% |
| 2025-07-03 | 28.95 | 29.77 | 28.82 | 29.77 | 29.41 | qfq | 35,046,892 | 1,029,632,285 | 3.55% |
| 2025-07-02 | 29.56 | 29.57 | 28.65 | 28.75 | 28.40 | qfq | 37,339,187 | 1,079,135,890 | -4.20% |
| 2025-07-01 | 30.30 | 30.51 | 29.70 | 30.01 | 29.65 | qfq | 38,306,367 | 1,151,782,501 | -1.64% |
| 2025-06-30 | 30.55 | 30.89 | 29.83 | 30.51 | 30.14 | qfq | 54,244,913 | 1,644,214,280 | 1.36% |
| 2025-06-27 | 30.00 | 30.43 | 29.42 | 30.10 | 29.74 | qfq | 52,309,793 | 1,569,328,100 | 1.11% |
| 2025-06-26 | 29.60 | 30.76 | 29.55 | 29.77 | 29.41 | qfq | 59,996,514 | 1,798,532,138 | -0.47% |
| 2025-06-25 | 29.67 | 30.30 | 29.28 | 29.91 | 29.55 | qfq | 88,067,465 | 2,620,199,193 | 1.25% |
| 2025-06-24 | 27.68 | 29.54 | 27.68 | 29.54 | 29.18 | qfq | 69,548,679 | 2,027,348,249 | 10.02% |
| 2025-06-23 | 26.45 | 26.97 | 26.39 | 26.85 | 26.53 | qfq | 23,518,050 | 627,405,353 | -0.30% |
| 2025-06-20 | 27.54 | 27.76 | 26.57 | 26.93 | 26.61 | qfq | 33,101,045 | 891,424,202 | -2.25% |
| 2025-06-19 | 27.80 | 28.27 | 27.31 | 27.55 | 27.22 | qfq | 33,141,589 | 919,130,940 | -0.93% |
| 2025-06-18 | 26.51 | 28.00 | 26.35 | 27.81 | 27.47 | qfq | 53,086,550 | 1,453,886,621 | 4.31% |
| 2025-06-17 | 27.05 | 27.20 | 26.44 | 26.66 | 26.34 | qfq | 23,892,893 | 638,997,045 | -1.30% |
| 2025-06-16 | 26.22 | 27.50 | 26.14 | 27.01 | 26.68 | qfq | 30,346,342 | 823,114,389 | 2.23% |
| 2025-06-13 | 26.53 | 26.99 | 26.06 | 26.42 | 26.10 | qfq | 25,071,238 | 661,907,245 | -1.42% |
| 2025-06-12 | 26.77 | 27.34 | 26.71 | 26.80 | 26.48 | qfq | 28,404,633 | 766,832,834 | -0.45% |
| 2025-06-11 | 26.15 | 27.80 | 26.06 | 26.92 | 26.60 | qfq | 55,480,415 | 1,510,034,420 | 3.82% |
| 2025-06-10 | 26.62 | 26.62 | 25.55 | 25.93 | 25.62 | qfq | 25,503,600 | 662,214,807 | -1.78% |
| 2025-06-09 | 26.17 | 26.80 | 26.15 | 26.40 | 26.08 | qfq | 28,937,385 | 765,710,309 | 1.62% |
| 2025-06-06 | 26.98 | 26.98 | 25.86 | 25.98 | 25.67 | qfq | 50,012,770 | 1,313,730,723 | -5.77% |
| 2025-06-05 | 26.23 | 27.72 | 26.12 | 27.57 | 27.24 | qfq | 33,791,627 | 917,251,553 | 4.59% |
| 2025-06-04 | 25.67 | 26.50 | 25.60 | 26.36 | 26.04 | qfq | 24,288,604 | 637,272,187 | 0.73% |
| 2025-06-03 | 26.00 | 26.26 | 25.92 | 26.17 | 25.26 | qfq | 11,632,962 | 303,652,549 | -0.19% |
| 2025-05-30 | 26.60 | 26.60 | 25.85 | 26.22 | 25.31 | qfq | 21,272,300 | 555,976,686 | -2.38% |
| 2025-05-29 | 25.73 | 27.05 | 25.73 | 26.86 | 25.93 | qfq | 33,810,135 | 900,248,596 | 4.39% |
| 2025-05-28 | 25.72 | 27.00 | 25.62 | 25.73 | 24.84 | qfq | 16,142,285 | 419,722,901 | 0.55% |
| 2025-05-27 | 26.49 | 26.50 | 25.49 | 25.59 | 24.70 | qfq | 25,396,524 | 655,553,735 | -4.12% |
| 2025-05-26 | 25.97 | 26.80 | 25.86 | 26.69 | 25.76 | qfq | 17,290,830 | 455,750,565 | 2.65% |
| 2025-05-23 | 25.90 | 27.00 | 25.88 | 26.00 | 25.10 | qfq | 19,061,814 | 502,508,394 | 0.27% |
| 2025-05-22 | 26.30 | 26.79 | 25.89 | 25.93 | 25.03 | qfq | 15,628,659 | 409,977,543 | -2.34% |
| 2025-05-21 | 26.28 | 26.79 | 25.89 | 26.55 | 25.63 | qfq | 16,445,336 | 433,729,003 | 0.57% |
| 2025-05-20 | 26.00 | 26.45 | 25.86 | 26.40 | 25.48 | qfq | 11,972,197 | 313,723,107 | 1.42% |
| 2025-05-19 | 26.40 | 26.55 | 25.67 | 26.03 | 25.13 | qfq | 17,626,530 | 458,381,960 | -2.18% |
| 2025-05-16 | 26.24 | 27.10 | 26.24 | 26.61 | 25.69 | qfq | 15,953,300 | 426,663,118 | 0.91% |
| 2025-05-15 | 27.30 | 27.36 | 26.33 | 26.37 | 25.45 | qfq | 18,744,500 | 499,836,047 | -3.86% |
| 2025-05-14 | 27.40 | 28.14 | 27.12 | 27.43 | 26.48 | qfq | 18,617,321 | 512,796,888 | -0.07% |
| 2025-05-13 | 28.66 | 28.67 | 27.25 | 27.45 | 26.50 | qfq | 24,174,285 | 673,071,328 | -0.90% |
| 2025-05-12 | 27.30 | 27.70 | 27.05 | 27.70 | 26.74 | qfq | 19,840,500 | 544,097,821 | 4.06% |
| 2025-05-09 | 27.32 | 27.34 | 26.43 | 26.62 | 25.70 | qfq | 15,807,867 | 422,516,673 | -2.78% |
| 2025-05-08 | 26.85 | 27.62 | 26.85 | 27.38 | 26.43 | qfq | 16,355,438 | 447,596,494 | 1.56% |
| 2025-05-07 | 27.90 | 28.08 | 26.68 | 26.96 | 26.02 | qfq | 21,900,393 | 595,137,571 | -2.00% |
| 2025-05-06 | 26.80 | 27.67 | 26.60 | 27.51 | 26.56 | qfq | 22,420,723 | 610,010,227 | 3.77% |
| 2025-04-30 | 25.65 | 26.71 | 25.64 | 26.51 | 25.59 | qfq | 24,682,287 | 650,666,293 | 3.55% |
| 2025-04-29 | 25.20 | 25.72 | 24.89 | 25.60 | 24.71 | qfq | 11,156,640 | 284,065,821 | 0.75% |
| 2025-04-28 | 25.55 | 26.08 | 25.33 | 25.41 | 24.53 | qfq | 14,052,499 | 360,196,947 | -0.94% |
| 2025-04-25 | 25.58 | 26.14 | 25.46 | 25.65 | 24.76 | qfq | 19,381,480 | 501,220,842 | 1.26% |
| 2025-04-24 | 25.75 | 25.89 | 25.24 | 25.33 | 24.45 | qfq | 14,889,882 | 379,703,430 | -1.63% |
| 2025-04-23 | 25.60 | 26.25 | 25.41 | 25.75 | 24.86 | qfq | 29,174,959 | 753,656,165 | 4.12% |
| 2025-04-22 | 24.86 | 25.02 | 24.50 | 24.73 | 23.87 | qfq | 14,872,442 | 368,098,825 | -1.20% |
| 2025-04-21 | 23.97 | 25.16 | 23.81 | 25.03 | 24.16 | qfq | 21,449,750 | 528,555,739 | 4.42% |
| 2025-04-18 | 24.24 | 24.34 | 23.57 | 23.97 | 23.14 | qfq | 18,356,048 | 438,889,022 | -0.25% |
| 2025-04-17 | 23.87 | 24.49 | 23.87 | 24.03 | 23.20 | qfq | 17,237,403 | 416,974,374 | 0.59% |
| 2025-04-16 | 25.20 | 25.20 | 23.61 | 23.89 | 23.06 | qfq | 26,272,289 | 635,420,621 | -5.39% |
| 2025-04-15 | 25.31 | 25.49 | 24.91 | 25.25 | 24.37 | qfq | 13,532,456 | 341,197,857 | -0.24% |
| 2025-04-14 | 26.16 | 26.35 | 25.12 | 25.31 | 24.43 | qfq | 23,913,568 | 611,695,548 | 0.08% |
| 2025-04-11 | 24.22 | 25.78 | 23.85 | 25.29 | 24.41 | qfq | 30,874,216 | 768,269,660 | 4.07% |
| 2025-04-10 | 24.96 | 25.48 | 24.30 | 24.30 | 23.46 | qfq | 42,697,606 | 1,060,552,895 | 2.88% |
| 2025-04-09 | 21.20 | 24.43 | 20.92 | 23.62 | 22.80 | qfq | 59,121,677 | 1,298,391,887 | 1.64% |
| 2025-04-08 | 23.24 | 23.98 | 23.24 | 23.24 | 22.43 | qfq | 13,559,400 | 316,470,353 | -9.99% |
| 2025-04-07 | 25.82 | 25.82 | 25.82 | 25.82 | 24.92 | qfq | 2,935,800 | 75,802,356 | -10.00% |
| 2025-04-03 | 30.30 | 30.68 | 28.16 | 28.69 | 27.69 | qfq | 35,483,091 | 1,039,094,782 | -7.15% |
| 2025-04-02 | 30.37 | 31.48 | 30.32 | 30.90 | 29.83 | qfq | 21,495,072 | 668,044,977 | 2.01% |
| 2025-04-01 | 29.93 | 30.55 | 29.51 | 30.29 | 29.24 | qfq | 19,708,725 | 592,302,590 | 1.64% |
| 2025-03-31 | 29.00 | 29.81 | 28.47 | 29.80 | 28.77 | qfq | 16,792,091 | 487,801,705 | 2.26% |
| 2025-03-28 | 29.17 | 29.49 | 29.01 | 29.14 | 28.13 | qfq | 9,914,908 | 289,794,891 | -0.14% |
| 2025-03-27 | 28.88 | 29.75 | 28.50 | 29.18 | 28.17 | qfq | 17,150,904 | 499,902,267 | 0.52% |
| 2025-03-26 | 29.47 | 29.98 | 29.00 | 29.03 | 28.02 | qfq | 21,067,942 | 618,204,418 | -1.89% |
| 2025-03-25 | 30.99 | 31.45 | 29.50 | 29.59 | 28.56 | qfq | 18,477,474 | 558,503,771 | -2.63% |
| 2025-03-24 | 30.73 | 30.94 | 29.50 | 30.39 | 29.34 | qfq | 17,797,729 | 535,875,990 | -0.72% |
| 2025-03-21 | 31.26 | 31.57 | 30.28 | 30.61 | 29.55 | qfq | 16,204,227 | 498,997,862 | -2.45% |
| 2025-03-20 | 31.16 | 31.85 | 31.11 | 31.38 | 30.29 | qfq | 15,480,295 | 488,597,320 | 0.67% |
| 2025-03-19 | 32.00 | 32.00 | 31.03 | 31.17 | 30.09 | qfq | 25,542,702 | 804,428,011 | -3.53% |
| 2025-03-18 | 31.78 | 32.50 | 31.37 | 32.31 | 31.19 | qfq | 32,468,301 | 1,036,756,412 | 1.48% |
| 2025-03-17 | 31.96 | 32.20 | 31.21 | 31.84 | 30.73 | qfq | 24,089,187 | 761,386,081 | 0.06% |
| 2025-03-14 | 30.30 | 31.96 | 30.20 | 31.82 | 30.72 | qfq | 37,569,680 | 1,179,958,536 | 4.81% |
| 2025-03-13 | 31.36 | 31.48 | 30.00 | 30.36 | 29.31 | qfq | 28,457,881 | 878,528,352 | -2.44% |
| 2025-03-12 | 31.00 | 31.48 | 30.87 | 31.12 | 30.04 | qfq | 23,434,278 | 731,054,102 | 1.17% |
| 2025-03-11 | 31.02 | 31.74 | 30.59 | 30.76 | 29.69 | qfq | 27,730,357 | 860,000,450 | -3.39% |
| 2025-03-10 | 31.89 | 32.48 | 31.37 | 31.84 | 30.73 | qfq | 21,054,532 | 668,540,025 | -0.81% |
| 2025-03-07 | 32.51 | 32.86 | 31.88 | 32.10 | 30.99 | qfq | 21,692,169 | 701,692,793 | -2.73% |
| 2025-03-06 | 32.11 | 33.18 | 31.86 | 33.00 | 31.85 | qfq | 34,392,274 | 1,123,313,730 | 3.42% |
| 2025-03-05 | 31.70 | 32.15 | 31.11 | 31.91 | 30.80 | qfq | 26,930,741 | 850,524,818 | 0.25% |
| 2025-03-04 | 30.78 | 32.05 | 30.65 | 31.83 | 30.73 | qfq | 22,182,801 | 699,994,248 | 2.25% |
| 2025-03-03 | 32.35 | 32.49 | 30.82 | 31.13 | 30.05 | qfq | 27,072,914 | 854,794,627 | -3.23% |
| 2025-02-28 | 33.60 | 34.20 | 31.71 | 32.17 | 31.05 | qfq | 45,153,932 | 1,479,604,446 | -7.24% |
| 2025-02-27 | 37.00 | 37.00 | 33.70 | 34.68 | 33.48 | qfq | 56,969,049 | 1,996,528,089 | -6.90% |
| 2025-02-26 | 37.80 | 37.80 | 36.50 | 37.25 | 35.96 | qfq | 43,667,109 | 1,614,120,174 | -3.42% |
| 2025-02-25 | 38.73 | 39.66 | 37.62 | 38.57 | 37.23 | qfq | 38,441,796 | 1,482,074,556 | 1.26% |
| 2025-02-24 | 39.20 | 39.20 | 37.64 | 38.09 | 36.77 | qfq | 37,062,251 | 1,414,443,807 | -3.62% |
| 2025-02-21 | 36.74 | 39.77 | 36.50 | 39.52 | 38.15 | qfq | 40,722,629 | 1,559,349,997 | 7.33% |
| 2025-02-20 | 37.60 | 38.08 | 36.38 | 36.82 | 35.54 | qfq | 23,975,288 | 885,547,878 | -1.71% |
| 2025-02-19 | 34.95 | 37.65 | 34.82 | 37.46 | 36.16 | qfq | 39,352,806 | 1,446,978,943 | 3.88% |
| 2025-02-18 | 38.75 | 40.83 | 35.71 | 36.06 | 34.81 | qfq | 59,388,111 | 2,238,755,141 | -6.53% |
| 2025-02-17 | 36.76 | 39.12 | 36.73 | 38.58 | 37.24 | qfq | 43,461,621 | 1,664,565,003 | 7.56% |
| 2025-02-14 | 36.59 | 36.96 | 35.53 | 35.87 | 34.63 | qfq | 22,919,899 | 829,068,503 | -0.97% |
| 2025-02-13 | 38.10 | 38.48 | 36.13 | 36.22 | 34.96 | qfq | 33,372,944 | 1,242,027,672 | -5.43% |
| 2025-02-12 | 36.71 | 38.79 | 36.40 | 38.30 | 36.97 | qfq | 39,442,624 | 1,498,393,618 | 3.79% |
| 2025-02-11 | 37.21 | 37.44 | 36.36 | 36.90 | 35.62 | qfq | 30,348,778 | 1,120,878,983 | -0.16% |
| 2025-02-10 | 37.63 | 37.76 | 35.77 | 36.96 | 35.68 | qfq | 57,069,095 | 2,088,163,013 | -0.11% |
| 2025-02-07 | 34.81 | 37.00 | 34.81 | 37.00 | 35.72 | qfq | 62,572,119 | 2,280,406,776 | 9.99% |
| 2025-02-06 | 30.70 | 33.64 | 30.60 | 33.64 | 32.47 | qfq | 38,119,534 | 1,234,137,072 | 10.01% |
| 2025-02-05 | 32.58 | 32.64 | 29.92 | 30.58 | 29.52 | qfq | 28,416,473 | 870,677,593 | -5.30% |
| 2025-01-27 | 34.02 | 34.11 | 32.16 | 32.29 | 31.17 | qfq | 20,467,643 | 670,731,127 | -6.41% |
| 2025-01-24 | 33.38 | 34.84 | 32.90 | 34.50 | 33.30 | qfq | 25,158,118 | 849,494,013 | 2.89% |
| 2025-01-23 | 35.00 | 35.83 | 33.35 | 33.53 | 32.37 | qfq | 29,977,113 | 1,030,424,766 | -4.20% |
| 2025-01-22 | 34.10 | 35.94 | 33.90 | 35.00 | 33.79 | qfq | 26,417,883 | 927,002,476 | 1.86% |
| 2025-01-21 | 34.33 | 34.94 | 33.96 | 34.36 | 33.17 | qfq | 21,937,860 | 756,622,207 | -0.84% |
| 2025-01-20 | 33.98 | 35.00 | 33.33 | 34.65 | 33.45 | qfq | 29,571,417 | 1,013,258,689 | 3.77% |
| 2025-01-17 | 32.35 | 33.88 | 32.01 | 33.39 | 32.23 | qfq | 24,679,909 | 820,018,711 | 2.99% |
| 2025-01-16 | 33.49 | 33.66 | 31.98 | 32.42 | 31.29 | qfq | 21,910,291 | 715,647,667 | -2.00% |
| 2025-01-15 | 33.58 | 33.97 | 32.71 | 33.08 | 31.93 | qfq | 20,430,813 | 677,653,388 | -1.87% |
| 2025-01-14 | 31.58 | 33.79 | 30.90 | 33.71 | 32.54 | qfq | 34,205,620 | 1,121,180,575 | 7.39% |
| 2025-01-13 | 30.90 | 31.75 | 30.40 | 31.39 | 30.30 | qfq | 21,020,661 | 654,562,050 | -0.60% |
| 2025-01-10 | 32.10 | 33.12 | 31.52 | 31.58 | 30.48 | qfq | 38,633,350 | 1,246,691,537 | -2.77% |
| 2025-01-09 | 29.39 | 32.48 | 29.37 | 32.48 | 31.35 | qfq | 50,024,877 | 1,572,118,410 | 9.99% |
| 2025-01-08 | 29.03 | 29.76 | 28.28 | 29.53 | 28.51 | qfq | 20,211,734 | 585,042,191 | 0.75% |
| 2025-01-07 | 28.80 | 29.49 | 28.43 | 29.31 | 28.29 | qfq | 17,678,062 | 513,150,264 | 1.70% |
| 2025-01-06 | 28.73 | 30.35 | 28.32 | 28.82 | 27.82 | qfq | 18,789,016 | 548,777,237 | 1.12% |
| 2025-01-03 | 29.18 | 30.00 | 28.36 | 28.50 | 27.51 | qfq | 18,403,749 | 538,668,786 | -2.96% |
| 2025-01-02 | 29.21 | 30.16 | 28.88 | 29.37 | 28.35 | qfq | 19,182,705 | 567,690,306 | -0.10% |
| 2024-12-31 | 31.09 | 31.34 | 29.40 | 29.40 | 28.38 | qfq | 26,743,088 | 805,149,757 | -5.44% |
| 2024-12-30 | 30.80 | 31.90 | 30.38 | 31.09 | 30.01 | qfq | 20,469,373 | 636,914,223 | -0.29% |
| 2024-12-27 | 30.49 | 31.95 | 29.97 | 31.18 | 30.10 | qfq | 35,573,711 | 1,108,186,968 | 4.04% |
| 2024-12-26 | 28.81 | 30.05 | 28.69 | 29.97 | 28.93 | qfq | 23,751,041 | 701,380,129 | 3.95% |
| 2024-12-25 | 29.40 | 29.45 | 27.70 | 28.83 | 27.83 | qfq | 21,556,586 | 613,921,233 | -1.00% |
| 2024-12-24 | 29.20 | 29.98 | 28.60 | 29.12 | 28.11 | qfq | 24,408,460 | 709,475,470 | -0.48% |
| 2024-12-23 | 31.65 | 31.79 | 29.05 | 29.26 | 28.24 | qfq | 30,491,738 | 914,907,704 | -8.05% |
| 2024-12-20 | 30.75 | 32.05 | 30.51 | 31.82 | 30.72 | qfq | 18,678,151 | 588,099,572 | 3.38% |
| 2024-12-19 | 30.20 | 31.13 | 30.00 | 30.78 | 29.71 | qfq | 12,233,203 | 374,621,530 | -0.42% |
| 2024-12-18 | 30.60 | 31.40 | 30.06 | 30.91 | 29.84 | qfq | 16,415,365 | 506,919,177 | 1.38% |
| 2024-12-17 | 30.90 | 31.92 | 30.35 | 30.49 | 29.43 | qfq | 19,176,784 | 599,041,465 | -0.78% |
| 2024-12-16 | 31.44 | 31.65 | 30.58 | 30.73 | 29.66 | qfq | 15,631,627 | 484,810,154 | -2.23% |
| 2024-12-13 | 32.70 | 33.15 | 31.39 | 31.43 | 30.34 | qfq | 23,256,012 | 745,348,576 | -5.05% |
| 2024-12-12 | 33.97 | 34.15 | 32.89 | 33.10 | 31.95 | qfq | 16,872,289 | 562,290,994 | -1.22% |
| 2024-12-11 | 32.50 | 34.15 | 32.01 | 33.51 | 32.35 | qfq | 22,685,793 | 755,100,470 | 2.67% |
| 2024-12-10 | 32.90 | 33.50 | 31.82 | 32.64 | 31.51 | qfq | 27,948,910 | 918,300,652 | 2.64% |
| 2024-12-09 | 31.39 | 32.40 | 31.37 | 31.80 | 30.70 | qfq | 20,184,631 | 643,385,420 | 1.34% |
| 2024-12-06 | 31.34 | 31.89 | 30.85 | 31.38 | 30.29 | qfq | 17,624,774 | 553,204,949 | -0.13% |
| 2024-12-05 | 31.84 | 32.41 | 31.00 | 31.42 | 30.33 | qfq | 26,034,848 | 821,175,276 | -2.24% |
| 2024-12-04 | 31.70 | 33.11 | 31.68 | 32.14 | 31.02 | qfq | 19,970,825 | 645,203,041 | 0.56% |
| 2024-12-03 | 32.88 | 33.29 | 31.38 | 31.96 | 30.85 | qfq | 25,344,105 | 814,601,020 | -3.21% |
| 2024-12-02 | 30.80 | 33.25 | 30.80 | 33.02 | 31.87 | qfq | 33,657,747 | 1,085,350,346 | 6.93% |
| 2024-11-29 | 29.10 | 31.75 | 29.01 | 30.88 | 29.81 | qfq | 30,032,657 | 916,524,940 | 5.43% |
| 2024-11-28 | 29.70 | 30.24 | 29.07 | 29.29 | 28.27 | qfq | 17,958,197 | 531,104,858 | -2.27% |
| 2024-11-27 | 29.00 | 29.99 | 28.00 | 29.97 | 28.93 | qfq | 26,082,183 | 756,802,946 | 1.87% |
| 2024-11-26 | 30.32 | 30.32 | 29.36 | 29.42 | 28.40 | qfq | 20,787,293 | 618,037,796 | -3.79% |
| 2024-11-25 | 30.10 | 30.84 | 29.33 | 30.58 | 29.52 | qfq | 22,022,889 | 665,018,212 | 0.89% |
| 2024-11-22 | 32.84 | 33.50 | 30.19 | 30.31 | 29.26 | qfq | 36,007,857 | 1,140,048,539 | -8.57% |
| 2024-11-21 | 33.09 | 33.68 | 32.32 | 33.15 | 32.00 | qfq | 20,393,893 | 675,286,273 | -1.13% |
| 2024-11-20 | 33.87 | 34.20 | 32.85 | 33.53 | 32.37 | qfq | 30,468,172 | 1,018,505,667 | -0.53% |
| 2024-11-19 | 31.95 | 33.78 | 31.95 | 33.71 | 32.54 | qfq | 40,788,296 | 1,348,527,210 | 7.49% |
| 2024-11-18 | 31.20 | 32.13 | 30.73 | 31.36 | 30.27 | qfq | 31,369,159 | 989,292,432 | 2.15% |
| 2024-11-15 | 32.25 | 32.46 | 30.69 | 30.70 | 29.63 | qfq | 35,571,623 | 1,122,841,998 | -5.42% |
| 2024-11-14 | 32.55 | 33.98 | 32.28 | 32.46 | 31.33 | qfq | 32,471,010 | 1,074,603,172 | -1.64% |
| 2024-11-13 | 34.00 | 34.07 | 32.13 | 33.00 | 31.85 | qfq | 52,109,331 | 1,715,319,171 | -6.17% |
| 2024-11-12 | 35.30 | 37.41 | 34.11 | 35.17 | 33.95 | qfq | 47,324,176 | 1,692,718,733 | 0.40% |
| 2024-11-11 | 33.61 | 36.66 | 33.61 | 35.03 | 33.81 | qfq | 51,795,382 | 1,825,565,245 | 5.10% |
| 2024-11-08 | 31.36 | 34.68 | 31.35 | 33.33 | 32.17 | qfq | 48,222,795 | 1,600,210,322 | 5.04% |
| 2024-11-07 | 33.00 | 33.25 | 31.32 | 31.73 | 30.63 | qfq | 50,373,694 | 1,618,305,128 | -2.73% |
| 2024-11-06 | 30.37 | 32.78 | 29.51 | 32.62 | 31.49 | qfq | 79,470,280 | 2,507,878,859 | 9.46% |
| 2024-11-05 | 27.38 | 30.26 | 27.21 | 29.80 | 28.77 | qfq | 57,496,965 | 1,665,321,092 | 7.74% |
| 2024-11-04 | 27.79 | 29.35 | 27.30 | 27.66 | 26.70 | qfq | 40,081,559 | 1,129,727,470 | -0.47% |
| 2024-11-01 | 28.93 | 29.58 | 27.70 | 27.79 | 26.83 | qfq | 50,418,042 | 1,430,307,442 | -6.11% |
| 2024-10-31 | 27.80 | 30.17 | 27.35 | 29.60 | 28.57 | qfq | 61,642,606 | 1,770,487,288 | 5.71% |
| 2024-10-30 | 27.00 | 28.68 | 26.40 | 28.00 | 27.03 | qfq | 62,438,788 | 1,728,239,908 | 1.41% |
| 2024-10-29 | 25.38 | 28.44 | 25.30 | 27.61 | 26.65 | qfq | 75,750,747 | 2,065,805,159 | 6.81% |
| 2024-10-28 | 26.78 | 26.80 | 25.12 | 25.85 | 24.95 | qfq | 45,769,518 | 1,179,894,778 | -3.54% |
| 2024-10-25 | 28.02 | 28.49 | 26.50 | 26.80 | 25.87 | qfq | 49,147,168 | 1,337,644,011 | -0.41% |
| 2024-10-24 | 27.46 | 28.61 | 26.35 | 26.91 | 25.98 | qfq | 59,303,919 | 1,618,123,645 | 0.22% |
| 2024-10-23 | 25.03 | 27.50 | 24.79 | 26.85 | 25.92 | qfq | 59,706,476 | 1,556,026,327 | 4.56% |
| 2024-10-22 | 24.88 | 26.72 | 24.41 | 25.68 | 24.79 | qfq | 59,462,887 | 1,511,315,231 | 5.07% |
| 2024-10-21 | 23.97 | 25.07 | 23.61 | 24.44 | 23.59 | qfq | 65,568,544 | 1,604,346,024 | 3.04% |
| 2024-10-18 | 21.99 | 24.20 | 21.88 | 23.72 | 22.90 | qfq | 71,461,922 | 1,680,621,127 | 7.82% |
| 2024-10-17 | 21.74 | 22.60 | 21.55 | 22.00 | 21.24 | qfq | 44,274,534 | 979,870,445 | 1.20% |
| 2024-10-16 | 22.90 | 23.00 | 21.35 | 21.74 | 20.99 | qfq | 67,738,123 | 1,482,830,468 | -7.09% |
| 2024-10-15 | 24.20 | 24.50 | 23.38 | 23.40 | 22.59 | qfq | 28,819,033 | 689,671,122 | -5.03% |
| 2024-10-14 | 23.97 | 24.66 | 23.01 | 24.64 | 23.78 | qfq | 27,791,157 | 662,550,173 | 1.99% |
| 2024-10-11 | 25.69 | 26.40 | 24.10 | 24.16 | 23.32 | qfq | 33,200,447 | 828,633,492 | -9.51% |
| 2024-10-10 | 28.06 | 28.27 | 26.29 | 26.70 | 25.77 | qfq | 41,287,418 | 1,107,650,442 | -8.59% |
| 2024-10-09 | 27.01 | 30.72 | 26.00 | 29.21 | 28.20 | qfq | 43,244,510 | 1,233,948,389 | 4.25% |
| 2024-10-08 | 28.02 | 28.02 | 25.47 | 28.02 | 27.05 | qfq | 35,301,915 | 958,202,604 | 10.01% |
| 2024-09-30 | 23.67 | 25.47 | 23.13 | 25.47 | 24.59 | qfq | 35,246,107 | 862,439,894 | 10.02% |
| 2024-09-27 | 21.84 | 23.25 | 21.60 | 23.15 | 22.35 | qfq | 22,548,426 | 504,001,391 | 5.37% |
| 2024-09-26 | 20.76 | 21.97 | 20.76 | 21.97 | 21.21 | qfq | 28,878,712 | 620,284,255 | 5.83% |
| 2024-09-25 | 21.13 | 21.82 | 20.73 | 20.76 | 20.04 | qfq | 28,674,299 | 608,821,653 | -2.35% |
| 2024-09-24 | 20.66 | 21.38 | 20.05 | 21.26 | 20.52 | qfq | 29,317,926 | 611,021,069 | 7.05% |
| 2024-09-23 | 19.70 | 20.65 | 19.25 | 19.86 | 19.17 | qfq | 15,633,351 | 312,958,711 | -1.78% |
| 2024-09-20 | 20.55 | 21.04 | 20.14 | 20.22 | 19.52 | qfq | 18,626,289 | 380,485,555 | 1.71% |
| 2024-09-19 | 19.44 | 19.98 | 19.01 | 19.88 | 19.19 | qfq | 15,565,887 | 304,762,547 | 2.85% |
| 2024-09-18 | 20.24 | 20.41 | 19.28 | 19.33 | 18.66 | qfq | 14,048,020 | 275,977,784 | -4.54% |
| 2024-09-13 | 19.81 | 20.95 | 19.68 | 20.25 | 19.55 | qfq | 23,505,503 | 481,017,672 | 2.22% |
| 2024-09-12 | 20.69 | 21.09 | 19.70 | 19.81 | 19.12 | qfq | 21,742,830 | 440,826,078 | -4.35% |
| 2024-09-11 | 21.12 | 21.52 | 20.58 | 20.71 | 19.99 | qfq | 19,561,207 | 411,396,645 | -1.94% |
| 2024-09-10 | 21.60 | 21.65 | 20.41 | 21.12 | 20.39 | qfq | 21,890,468 | 457,340,837 | -1.54% |
| 2024-09-09 | 20.83 | 21.58 | 20.60 | 21.45 | 20.71 | qfq | 22,810,693 | 480,518,556 | -1.06% |
| 2024-09-06 | 22.66 | 22.87 | 21.47 | 21.68 | 20.93 | qfq | 36,107,352 | 792,340,364 | -2.52% |
| 2024-09-05 | 20.52 | 22.24 | 20.52 | 22.24 | 21.47 | qfq | 38,972,951 | 845,913,115 | 9.99% |
| 2024-09-04 | 19.35 | 20.50 | 18.99 | 20.22 | 19.52 | qfq | 18,458,818 | 365,656,721 | 2.43% |
| 2024-09-03 | 19.51 | 20.07 | 19.44 | 19.74 | 19.05 | qfq | 9,516,650 | 188,114,675 | 0.87% |
| 2024-09-02 | 20.06 | 20.37 | 19.53 | 19.57 | 18.89 | qfq | 12,256,892 | 243,350,742 | -3.17% |
| 2024-08-30 | 19.14 | 20.54 | 19.13 | 20.21 | 19.51 | qfq | 18,496,456 | 371,875,207 | 5.76% |
| 2024-08-29 | 18.63 | 19.34 | 18.27 | 19.11 | 18.45 | qfq | 11,945,307 | 225,263,443 | 1.92% |
| 2024-08-28 | 18.46 | 18.85 | 18.44 | 18.75 | 18.10 | qfq | 7,497,413 | 139,895,331 | 1.30% |
| 2024-08-27 | 18.82 | 18.89 | 18.45 | 18.51 | 17.87 | qfq | 6,871,680 | 127,923,729 | -2.12% |
| 2024-08-26 | 19.04 | 19.12 | 18.65 | 18.91 | 18.25 | qfq | 9,595,409 | 181,228,737 | 0.21% |
| 2024-08-23 | 19.04 | 19.18 | 18.67 | 18.87 | 18.22 | qfq | 8,720,186 | 165,045,494 | -0.63% |
| 2024-08-22 | 19.31 | 19.44 | 18.75 | 18.99 | 18.33 | qfq | 8,479,942 | 161,379,065 | -1.66% |
| 2024-08-21 | 19.00 | 19.49 | 18.88 | 19.31 | 18.64 | qfq | 7,247,690 | 139,750,117 | 0.89% |
| 2024-08-20 | 19.50 | 19.60 | 19.04 | 19.14 | 18.48 | qfq | 8,097,611 | 155,752,212 | -1.90% |
| 2024-08-19 | 19.40 | 19.76 | 19.26 | 19.51 | 18.83 | qfq | 8,725,791 | 170,434,841 | 0.15% |
| 2024-08-16 | 19.25 | 19.66 | 19.20 | 19.48 | 18.80 | qfq | 13,999,802 | 272,558,129 | 1.88% |
| 2024-08-15 | 18.98 | 19.39 | 18.85 | 19.12 | 18.46 | qfq | 11,132,999 | 213,306,475 | 0.58% |
| 2024-08-14 | 19.16 | 19.31 | 18.77 | 19.01 | 18.35 | qfq | 10,934,141 | 208,307,442 | 0.00% |
| 2024-08-13 | 18.86 | 19.27 | 18.68 | 19.01 | 18.35 | qfq | 9,847,000 | 186,300,588 | 0.48% |
| 2024-08-12 | 18.74 | 19.09 | 18.57 | 18.92 | 18.26 | qfq | 7,969,200 | 150,466,625 | 0.58% |
| 2024-08-09 | 19.10 | 19.28 | 18.81 | 18.81 | 18.16 | qfq | 10,056,510 | 191,063,778 | 0.11% |
| 2024-08-08 | 18.47 | 18.92 | 18.29 | 18.79 | 18.14 | qfq | 9,778,944 | 181,942,960 | 0.05% |
| 2024-08-07 | 18.88 | 19.00 | 18.67 | 18.78 | 18.13 | qfq | 9,011,720 | 169,565,379 | -0.69% |
| 2024-08-06 | 18.78 | 19.13 | 18.70 | 18.91 | 18.25 | qfq | 15,252,761 | 287,888,533 | 2.66% |
| 2024-08-05 | 19.59 | 19.69 | 18.42 | 18.42 | 17.78 | qfq | 26,159,152 | 496,542,310 | -7.85% |
| 2024-08-02 | 20.61 | 20.94 | 19.97 | 19.99 | 19.30 | qfq | 24,944,604 | 506,654,620 | -5.40% |
| 2024-08-01 | 21.55 | 21.66 | 21.01 | 21.13 | 20.40 | qfq | 19,453,510 | 413,520,759 | -0.80% |
| 2024-07-31 | 20.30 | 21.40 | 20.16 | 21.30 | 20.56 | qfq | 25,497,448 | 534,528,721 | 3.30% |
| 2024-07-30 | 20.69 | 20.97 | 20.42 | 20.62 | 19.90 | qfq | 17,084,768 | 353,619,439 | 0.34% |
| 2024-07-29 | 20.72 | 21.07 | 20.38 | 20.55 | 19.84 | qfq | 15,402,287 | 318,180,283 | 0.00% |
| 2024-07-26 | 20.35 | 20.91 | 20.20 | 20.55 | 19.84 | qfq | 18,722,927 | 383,986,470 | 1.99% |
| 2024-07-25 | 20.37 | 20.65 | 20.05 | 20.15 | 19.45 | qfq | 23,012,777 | 466,429,184 | -3.36% |
| 2024-07-24 | 21.07 | 21.66 | 20.77 | 20.85 | 20.13 | qfq | 29,328,251 | 619,210,495 | -3.65% |
| 2024-07-23 | 22.44 | 22.68 | 21.60 | 21.64 | 20.89 | qfq | 32,333,379 | 716,494,269 | -1.37% |
| 2024-07-22 | 21.60 | 22.06 | 21.29 | 21.94 | 21.18 | qfq | 24,218,057 | 526,125,733 | 1.01% |
| 2024-07-19 | 22.00 | 22.19 | 21.61 | 21.72 | 20.97 | qfq | 27,053,989 | 591,535,933 | -2.47% |
| 2024-07-18 | 21.91 | 22.54 | 21.48 | 22.27 | 21.50 | qfq | 36,912,499 | 809,971,200 | -1.81% |
| 2024-07-17 | 24.59 | 24.60 | 22.68 | 22.68 | 21.89 | qfq | 46,495,247 | 1,088,321,641 | -10.00% |
| 2024-07-16 | 23.59 | 25.20 | 23.55 | 25.20 | 24.33 | qfq | 45,680,136 | 1,125,422,282 | 5.00% |
| 2024-07-15 | 24.39 | 24.60 | 23.73 | 24.00 | 23.17 | qfq | 36,517,768 | 882,388,870 | -0.62% |
| 2024-07-12 | 24.75 | 24.88 | 24.08 | 24.15 | 23.31 | qfq | 53,440,138 | 1,305,595,653 | -5.33% |
| 2024-07-11 | 24.10 | 26.21 | 24.10 | 25.51 | 24.62 | qfq | 73,648,046 | 1,869,387,846 | 7.05% |
| 2024-07-10 | 21.96 | 24.29 | 21.79 | 23.83 | 23.00 | qfq | 58,249,597 | 1,366,439,221 | 7.93% |
| 2024-07-09 | 20.78 | 22.30 | 20.22 | 22.08 | 21.31 | qfq | 41,589,143 | 892,291,787 | 5.65% |
| 2024-07-08 | 20.90 | 21.15 | 20.40 | 20.90 | 20.17 | qfq | 30,460,122 | 632,631,296 | -2.25% |
| 2024-07-05 | 21.66 | 21.82 | 20.10 | 21.38 | 20.64 | qfq | 52,234,152 | 1,097,251,170 | -1.43% |
| 2024-07-04 | 20.50 | 21.69 | 20.33 | 21.69 | 20.94 | qfq | 43,968,314 | 937,922,957 | 9.99% |
| 2024-07-03 | 19.17 | 20.38 | 19.17 | 19.72 | 19.04 | qfq | 24,954,197 | 496,296,054 | 3.46% |
| 2024-07-02 | 19.55 | 19.98 | 18.85 | 19.06 | 18.40 | qfq | 11,156,284 | 214,562,082 | -2.26% |
| 2024-07-01 | 19.69 | 19.85 | 18.80 | 19.50 | 18.82 | qfq | 12,155,080 | 233,938,242 | -1.22% |
| 2024-06-28 | 18.98 | 20.15 | 18.90 | 19.74 | 19.05 | qfq | 15,935,420 | 315,465,677 | 2.55% |
| 2024-06-27 | 19.35 | 19.75 | 19.01 | 19.25 | 18.58 | qfq | 11,563,640 | 224,302,145 | -1.28% |
| 2024-06-26 | 18.91 | 19.55 | 18.71 | 19.50 | 18.82 | qfq | 10,453,933 | 200,694,881 | 3.89% |
| 2024-06-25 | 19.28 | 19.42 | 18.56 | 18.77 | 18.12 | qfq | 14,078,530 | 266,112,226 | -3.40% |
| 2024-06-24 | 19.31 | 20.44 | 19.30 | 19.43 | 18.76 | qfq | 16,940,714 | 336,197,708 | -0.61% |
| 2024-06-21 | 19.12 | 19.70 | 19.03 | 19.55 | 18.87 | qfq | 10,604,385 | 206,107,127 | 0.98% |
| 2024-06-20 | 19.84 | 20.00 | 19.29 | 19.36 | 18.69 | qfq | 14,304,829 | 280,221,343 | -2.96% |
| 2024-06-19 | 20.12 | 20.34 | 19.75 | 19.95 | 19.26 | qfq | 14,692,953 | 293,362,408 | -3.16% |
| 2024-06-18 | 20.21 | 21.30 | 20.15 | 20.60 | 19.40 | qfq | 21,708,930 | 450,231,697 | 1.28% |
| 2024-06-17 | 20.50 | 20.65 | 19.92 | 20.34 | 19.16 | qfq | 21,711,448 | 440,513,424 | -1.50% |
| 2024-06-14 | 19.80 | 21.20 | 19.79 | 20.65 | 19.45 | qfq | 34,569,389 | 712,301,654 | 3.25% |
| 2024-06-13 | 19.80 | 20.62 | 19.46 | 20.00 | 18.84 | qfq | 32,509,995 | 652,356,356 | 1.57% |
| 2024-06-12 | 19.33 | 20.07 | 19.19 | 19.69 | 18.55 | qfq | 29,610,037 | 584,388,696 | 0.77% |
| 2024-06-11 | 18.30 | 19.55 | 18.16 | 19.54 | 18.40 | qfq | 26,851,210 | 509,108,315 | 5.45% |
| 2024-06-07 | 19.00 | 19.07 | 18.31 | 18.53 | 17.45 | qfq | 21,468,869 | 401,822,196 | 0.05% |
| 2024-06-06 | 18.79 | 19.62 | 18.46 | 18.52 | 17.44 | qfq | 37,035,937 | 705,943,662 | -0.05% |
| 2024-06-05 | 18.00 | 18.77 | 17.90 | 18.53 | 17.45 | qfq | 24,043,301 | 444,988,741 | 3.52% |
| 2024-06-04 | 18.04 | 18.12 | 17.53 | 17.90 | 16.86 | qfq | 8,754,603 | 155,493,492 | -0.61% |
| 2024-06-03 | 17.94 | 18.27 | 17.73 | 18.01 | 16.96 | qfq | 10,304,274 | 185,695,002 | 0.78% |
| 2024-05-31 | 17.61 | 18.09 | 17.51 | 17.87 | 16.83 | qfq | 9,043,627 | 162,174,575 | 1.65% |
| 2024-05-30 | 17.54 | 17.97 | 17.23 | 17.58 | 16.56 | qfq | 7,503,260 | 132,416,253 | -0.11% |
| 2024-05-29 | 17.61 | 17.90 | 17.51 | 17.60 | 16.58 | qfq | 6,006,100 | 106,146,894 | -0.34% |
| 2024-05-28 | 17.94 | 18.26 | 17.60 | 17.66 | 16.63 | qfq | 8,509,997 | 152,243,435 | -2.32% |
| 2024-05-27 | 17.42 | 18.11 | 17.38 | 18.08 | 17.03 | qfq | 9,322,615 | 165,173,214 | 2.96% |
| 2024-05-24 | 17.90 | 18.09 | 17.38 | 17.56 | 16.54 | qfq | 11,937,247 | 210,535,628 | -1.84% |
| 2024-05-23 | 18.28 | 18.28 | 17.80 | 17.89 | 16.85 | qfq | 10,115,300 | 182,141,993 | -1.76% |
| 2024-05-22 | 18.20 | 18.26 | 17.95 | 18.21 | 17.15 | qfq | 8,833,900 | 160,195,731 | 0.22% |
| 2024-05-21 | 18.61 | 18.63 | 18.08 | 18.17 | 17.11 | qfq | 10,185,951 | 186,137,168 | -1.84% |
| 2024-05-20 | 18.87 | 18.87 | 18.38 | 18.51 | 17.43 | qfq | 16,581,604 | 307,678,238 | -1.96% |
| 2024-05-17 | 18.30 | 18.88 | 18.02 | 18.88 | 17.78 | qfq | 11,993,832 | 220,028,443 | 2.78% |
| 2024-05-16 | 18.30 | 18.68 | 18.19 | 18.37 | 17.30 | qfq | 13,781,719 | 254,017,916 | 0.99% |
| 2024-05-15 | 18.02 | 18.57 | 17.85 | 18.19 | 17.13 | qfq | 10,919,950 | 199,378,039 | 1.06% |
| 2024-05-14 | 17.86 | 18.25 | 17.84 | 18.00 | 16.95 | qfq | 11,540,731 | 208,089,941 | 0.84% |
| 2024-05-13 | 17.90 | 18.51 | 17.71 | 17.85 | 16.81 | qfq | 19,134,525 | 346,473,379 | -1.65% |
| 2024-05-10 | 18.52 | 18.56 | 18.09 | 18.15 | 17.09 | qfq | 13,247,489 | 241,671,791 | -2.00% |
| 2024-05-09 | 18.31 | 18.57 | 18.17 | 18.52 | 17.44 | qfq | 14,384,730 | 264,900,351 | -0.22% |
| 2024-05-08 | 18.20 | 19.13 | 18.16 | 18.56 | 17.48 | qfq | 19,360,566 | 360,670,162 | 0.92% |
| 2024-05-07 | 18.30 | 18.95 | 18.22 | 18.39 | 17.32 | qfq | 19,504,644 | 362,768,982 | 0.49% |
| 2024-05-06 | 18.38 | 18.69 | 18.11 | 18.30 | 17.24 | qfq | 18,030,568 | 331,583,785 | 1.27% |
| 2024-04-30 | 18.65 | 18.92 | 17.88 | 18.07 | 17.02 | qfq | 25,816,388 | 473,036,596 | 0.11% |
| 2024-04-29 | 17.87 | 18.25 | 17.50 | 18.05 | 17.00 | qfq | 24,969,855 | 446,805,381 | 3.62% |
| 2024-04-26 | 16.42 | 17.51 | 16.42 | 17.42 | 16.41 | qfq | 25,024,898 | 427,246,260 | 5.83% |
| 2024-04-25 | 17.00 | 17.00 | 16.05 | 16.46 | 15.50 | qfq | 22,301,286 | 366,230,578 | -3.74% |
| 2024-04-24 | 16.19 | 17.12 | 16.19 | 17.10 | 16.11 | qfq | 15,117,428 | 253,181,654 | 6.28% |
| 2024-04-23 | 16.33 | 16.55 | 15.94 | 16.09 | 15.15 | qfq | 7,273,900 | 117,223,135 | -1.29% |
| 2024-04-22 | 16.38 | 16.52 | 15.86 | 16.30 | 15.35 | qfq | 6,958,180 | 113,127,746 | -0.24% |
| 2024-04-19 | 16.60 | 16.65 | 16.11 | 16.34 | 15.39 | qfq | 8,426,965 | 137,736,377 | -2.33% |
| 2024-04-18 | 16.57 | 17.03 | 16.16 | 16.73 | 15.76 | qfq | 8,500,769 | 141,999,827 | 0.97% |
| 2024-04-17 | 16.37 | 16.80 | 16.35 | 16.57 | 15.61 | qfq | 8,796,883 | 145,602,836 | 2.47% |
| 2024-04-16 | 16.94 | 17.12 | 16.15 | 16.17 | 15.23 | qfq | 11,241,600 | 185,568,868 | -4.94% |
| 2024-04-15 | 17.10 | 17.60 | 16.80 | 17.01 | 16.02 | qfq | 11,228,163 | 192,251,857 | -1.39% |
| 2024-04-12 | 16.90 | 17.82 | 16.90 | 17.25 | 16.25 | qfq | 13,078,761 | 226,920,296 | 2.62% |
| 2024-04-11 | 16.90 | 17.07 | 16.76 | 16.81 | 15.83 | qfq | 7,142,749 | 120,630,020 | -0.53% |
| 2024-04-10 | 17.45 | 17.54 | 16.74 | 16.90 | 15.92 | qfq | 9,559,458 | 162,205,842 | -2.76% |
| 2024-04-09 | 17.53 | 17.60 | 17.20 | 17.38 | 16.37 | qfq | 6,734,126 | 116,865,129 | -0.17% |
| 2024-04-08 | 17.79 | 18.08 | 17.38 | 17.41 | 16.40 | qfq | 12,997,777 | 229,449,006 | -3.01% |
| 2024-04-03 | 18.22 | 18.36 | 17.75 | 17.95 | 16.91 | qfq | 10,606,257 | 190,178,007 | -1.59% |
| 2024-04-02 | 18.60 | 18.67 | 18.10 | 18.24 | 17.18 | qfq | 11,682,055 | 214,046,448 | -2.04% |
| 2024-04-01 | 18.95 | 19.04 | 18.35 | 18.62 | 17.54 | qfq | 13,657,888 | 255,313,924 | -0.80% |
| 2024-03-29 | 18.38 | 18.83 | 17.86 | 18.77 | 17.68 | qfq | 12,408,328 | 228,515,167 | 2.46% |
| 2024-03-28 | 17.45 | 18.85 | 17.45 | 18.32 | 17.25 | qfq | 15,806,600 | 289,134,350 | 4.63% |
| 2024-03-27 | 18.10 | 18.17 | 17.50 | 17.51 | 16.49 | qfq | 8,926,099 | 158,356,716 | -2.88% |
| 2024-03-26 | 18.25 | 18.55 | 17.83 | 18.03 | 16.98 | qfq | 9,707,953 | 176,284,069 | -1.15% |
| 2024-03-25 | 18.80 | 18.99 | 18.22 | 18.24 | 17.18 | qfq | 10,967,856 | 204,345,500 | -3.03% |
| 2024-03-22 | 18.97 | 19.14 | 18.50 | 18.81 | 17.72 | qfq | 13,384,193 | 251,684,701 | -0.79% |
| 2024-03-21 | 19.40 | 19.45 | 18.78 | 18.96 | 17.86 | qfq | 13,580,851 | 258,515,217 | -2.42% |
| 2024-03-20 | 19.42 | 19.64 | 19.19 | 19.43 | 18.30 | qfq | 12,331,158 | 238,921,259 | 0.00% |
| 2024-03-19 | 20.00 | 20.06 | 19.36 | 19.43 | 18.30 | qfq | 13,663,489 | 267,570,432 | -2.36% |
| 2024-03-18 | 19.82 | 20.05 | 19.49 | 19.90 | 18.74 | qfq | 17,157,894 | 339,674,303 | 0.40% |
| 2024-03-15 | 19.52 | 19.97 | 19.28 | 19.82 | 18.67 | qfq | 19,013,288 | 373,665,381 | -0.55% |
| 2024-03-14 | 20.30 | 20.59 | 19.73 | 19.93 | 18.77 | qfq | 16,703,812 | 334,999,378 | -4.78% |
| 2024-03-13 | 20.24 | 21.45 | 19.80 | 20.93 | 19.71 | qfq | 30,504,797 | 630,747,834 | 5.76% |
| 2024-03-12 | 19.93 | 20.18 | 19.31 | 19.79 | 18.64 | qfq | 17,245,437 | 339,107,546 | -1.30% |
| 2024-03-11 | 20.30 | 20.31 | 19.55 | 20.05 | 18.88 | qfq | 24,903,118 | 495,769,861 | -4.75% |
| 2024-03-08 | 19.80 | 21.23 | 19.60 | 21.05 | 19.83 | qfq | 26,952,237 | 554,423,196 | 6.31% |
| 2024-03-07 | 19.95 | 20.22 | 19.43 | 19.80 | 18.65 | qfq | 21,116,976 | 419,314,630 | -0.75% |
| 2024-03-06 | 19.07 | 20.19 | 18.69 | 19.95 | 18.79 | qfq | 29,023,402 | 566,886,980 | 4.12% |
| 2024-03-05 | 19.06 | 20.35 | 18.98 | 19.16 | 18.05 | qfq | 41,172,186 | 801,155,329 | -0.10% |
| 2024-03-04 | 18.60 | 19.42 | 18.51 | 19.18 | 18.06 | qfq | 45,189,483 | 862,144,970 | 8.67% |
| 2024-03-01 | 16.52 | 17.65 | 16.52 | 17.65 | 16.62 | qfq | 20,997,992 | 361,491,177 | 6.84% |
| 2024-02-29 | 15.62 | 16.61 | 15.61 | 16.52 | 15.56 | qfq | 14,591,882 | 237,552,812 | 4.16% |
| 2024-02-28 | 17.09 | 17.48 | 15.81 | 15.86 | 14.94 | qfq | 22,012,722 | 366,949,080 | -5.03% |
| 2024-02-27 | 15.27 | 16.70 | 15.02 | 16.70 | 15.73 | qfq | 15,841,775 | 254,550,456 | 10.01% |
| 2024-02-26 | 14.96 | 15.50 | 14.95 | 15.18 | 14.30 | qfq | 10,070,800 | 153,559,244 | 1.40% |
| 2024-02-23 | 14.85 | 14.99 | 14.64 | 14.97 | 14.10 | qfq | 9,652,087 | 143,164,315 | 0.00% |
| 2024-02-22 | 14.51 | 15.45 | 14.42 | 14.97 | 14.10 | qfq | 11,923,214 | 177,420,206 | 3.74% |
| 2024-02-21 | 14.47 | 14.87 | 14.33 | 14.43 | 13.59 | qfq | 7,489,437 | 109,207,004 | 0.07% |
| 2024-02-20 | 14.66 | 14.66 | 14.22 | 14.42 | 13.58 | qfq | 7,563,240 | 108,834,087 | -2.17% |
| 2024-02-19 | 14.80 | 14.95 | 14.48 | 14.74 | 13.88 | qfq | 9,908,767 | 145,809,485 | 1.73% |
| 2024-02-08 | 13.40 | 14.54 | 13.35 | 14.49 | 13.65 | qfq | 11,997,913 | 169,722,594 | 8.13% |
| 2024-02-07 | 12.77 | 13.63 | 12.54 | 13.40 | 12.62 | qfq | 11,746,948 | 155,500,079 | 7.11% |
| 2024-02-06 | 11.65 | 12.75 | 11.25 | 12.51 | 11.78 | qfq | 11,232,022 | 135,031,935 | 5.66% |
| 2024-02-05 | 13.00 | 13.00 | 11.70 | 11.84 | 11.15 | qfq | 12,002,017 | 144,471,444 | -8.92% |
| 2024-02-02 | 13.72 | 14.01 | 12.51 | 13.00 | 12.24 | qfq | 8,269,965 | 108,860,926 | -5.45% |
| 2024-02-01 | 13.73 | 14.04 | 13.35 | 13.75 | 12.95 | qfq | 7,141,559 | 97,990,761 | 0.66% |
| 2024-01-31 | 14.33 | 14.66 | 13.61 | 13.66 | 12.87 | qfq | 7,305,891 | 101,909,991 | -5.34% |
| 2024-01-30 | 14.89 | 14.92 | 14.43 | 14.43 | 13.59 | qfq | 5,968,054 | 87,133,522 | -3.22% |
| 2024-01-29 | 15.53 | 15.57 | 14.85 | 14.91 | 14.04 | qfq | 4,747,994 | 71,434,839 | -3.43% |
| 2024-01-26 | 15.67 | 15.70 | 15.37 | 15.44 | 14.54 | qfq | 4,403,322 | 68,428,319 | -1.22% |
| 2024-01-25 | 15.08 | 15.66 | 14.90 | 15.63 | 14.72 | qfq | 6,524,980 | 100,431,590 | 3.99% |
| 2024-01-24 | 15.15 | 15.23 | 14.36 | 15.03 | 14.16 | qfq | 7,072,043 | 104,573,632 | 0.00% |
| 2024-01-23 | 14.77 | 15.13 | 14.53 | 15.03 | 14.16 | qfq | 6,719,275 | 99,985,726 | 2.18% |
| 2024-01-22 | 15.75 | 15.84 | 14.63 | 14.71 | 13.85 | qfq | 6,827,530 | 103,966,470 | -6.60% |
| 2024-01-19 | 16.00 | 16.18 | 15.73 | 15.75 | 14.83 | qfq | 4,100,340 | 65,227,050 | -1.44% |
| 2024-01-18 | 16.01 | 16.08 | 15.40 | 15.98 | 15.05 | qfq | 8,175,863 | 128,572,255 | -0.68% |
| 2024-01-17 | 16.53 | 16.64 | 16.00 | 16.09 | 15.15 | qfq | 4,974,295 | 81,461,227 | -2.72% |
| 2024-01-16 | 16.69 | 16.76 | 16.35 | 16.54 | 15.58 | qfq | 5,011,498 | 82,867,494 | -1.66% |
| 2024-01-15 | 16.66 | 16.95 | 16.58 | 16.82 | 15.84 | qfq | 3,920,442 | 65,797,022 | 0.24% |
| 2024-01-12 | 16.66 | 17.07 | 16.62 | 16.78 | 15.80 | qfq | 4,956,217 | 83,520,486 | 0.30% |
| 2024-01-11 | 16.45 | 16.79 | 16.45 | 16.73 | 15.76 | qfq | 4,327,899 | 72,136,288 | 1.09% |
| 2024-01-10 | 16.49 | 16.70 | 16.24 | 16.55 | 15.59 | qfq | 4,112,147 | 67,823,185 | -0.54% |
| 2024-01-09 | 16.60 | 16.94 | 16.50 | 16.64 | 15.67 | qfq | 5,070,652 | 84,571,984 | 0.67% |
| 2024-01-08 | 17.25 | 17.28 | 16.43 | 16.53 | 15.57 | qfq | 10,156,197 | 169,808,912 | -3.78% |
| 2024-01-05 | 17.52 | 17.74 | 17.07 | 17.18 | 16.18 | qfq | 5,218,520 | 90,596,515 | -2.00% |
| 2024-01-04 | 17.80 | 17.82 | 17.36 | 17.53 | 16.51 | qfq | 5,542,303 | 97,019,474 | -1.63% |
| 2024-01-03 | 18.11 | 18.17 | 17.73 | 17.82 | 16.78 | qfq | 6,051,207 | 108,208,416 | -1.60% |
| 2024-01-02 | 18.32 | 18.36 | 18.09 | 18.11 | 17.06 | qfq | 5,802,541 | 105,668,520 | -0.93% |
| 2023-12-29 | 17.95 | 18.33 | 17.72 | 18.28 | 17.22 | qfq | 7,636,658 | 138,828,577 | 2.24% |
| 2023-12-28 | 17.62 | 17.96 | 17.44 | 17.88 | 16.84 | qfq | 6,522,135 | 116,112,975 | 2.11% |
| 2023-12-27 | 17.00 | 17.60 | 16.97 | 17.51 | 16.49 | qfq | 5,723,160 | 99,372,080 | 2.94% |
| 2023-12-26 | 17.50 | 17.53 | 16.91 | 17.01 | 16.02 | qfq | 5,958,895 | 101,787,776 | -2.91% |
| 2023-12-25 | 17.79 | 17.93 | 17.26 | 17.52 | 16.50 | qfq | 7,355,906 | 129,326,553 | -0.40% |
| 2023-12-22 | 17.73 | 18.31 | 17.52 | 17.59 | 16.57 | qfq | 8,905,044 | 158,382,470 | -0.57% |
| 2023-12-21 | 17.59 | 17.83 | 17.09 | 17.69 | 16.66 | qfq | 5,420,641 | 94,672,309 | 0.57% |
| 2023-12-20 | 18.00 | 18.08 | 17.56 | 17.59 | 16.57 | qfq | 5,132,056 | 91,151,273 | -1.79% |
| 2023-12-19 | 17.79 | 17.95 | 17.53 | 17.91 | 16.87 | qfq | 4,083,436 | 72,429,844 | 0.96% |
| 2023-12-18 | 18.05 | 18.05 | 17.69 | 17.74 | 16.71 | qfq | 4,575,357 | 81,579,076 | -1.55% |
| 2023-12-15 | 18.11 | 18.26 | 17.90 | 18.02 | 16.97 | qfq | 5,064,300 | 91,399,997 | -0.50% |
| 2023-12-14 | 18.37 | 18.58 | 18.10 | 18.11 | 17.06 | qfq | 5,049,671 | 92,193,266 | -1.20% |
| 2023-12-13 | 18.30 | 18.75 | 18.28 | 18.33 | 17.26 | qfq | 9,816,159 | 181,690,430 | 0.16% |
| 2023-12-12 | 18.05 | 18.31 | 17.97 | 18.30 | 17.24 | qfq | 8,011,003 | 145,968,968 | 1.33% |
| 2023-12-11 | 17.50 | 18.09 | 17.28 | 18.06 | 17.01 | qfq | 9,039,963 | 160,890,141 | 3.20% |
| 2023-12-08 | 17.26 | 17.75 | 17.25 | 17.50 | 16.48 | qfq | 4,804,251 | 84,238,585 | 1.45% |
| 2023-12-07 | 16.90 | 17.32 | 16.85 | 17.25 | 16.25 | qfq | 5,531,673 | 94,699,772 | 2.07% |
| 2023-12-06 | 17.17 | 17.32 | 16.81 | 16.90 | 15.92 | qfq | 6,398,448 | 108,898,539 | -1.74% |
| 2023-12-05 | 17.89 | 17.89 | 17.17 | 17.20 | 16.20 | qfq | 7,473,894 | 129,646,843 | -3.91% |
| 2023-12-04 | 17.93 | 18.04 | 17.66 | 17.90 | 16.86 | qfq | 5,900,561 | 105,763,883 | 0.34% |
| 2023-12-01 | 17.81 | 17.92 | 17.51 | 17.84 | 16.80 | qfq | 5,222,956 | 92,440,071 | 0.17% |
| 2023-11-30 | 18.09 | 18.09 | 17.61 | 17.81 | 16.77 | qfq | 6,214,083 | 110,445,901 | -1.44% |
| 2023-11-29 | 18.09 | 18.42 | 17.98 | 18.07 | 17.02 | qfq | 6,409,800 | 116,610,605 | 0.17% |
| 2023-11-28 | 17.75 | 18.15 | 17.65 | 18.04 | 16.99 | qfq | 7,401,210 | 132,837,463 | 1.92% |
| 2023-11-27 | 17.63 | 17.84 | 17.42 | 17.70 | 16.67 | qfq | 5,966,670 | 105,044,618 | 0.80% |
| 2023-11-24 | 18.06 | 18.06 | 17.52 | 17.56 | 16.54 | qfq | 7,721,748 | 136,373,065 | -2.77% |
| 2023-11-23 | 17.71 | 18.10 | 17.62 | 18.06 | 17.01 | qfq | 7,991,979 | 143,244,049 | 2.21% |
| 2023-11-22 | 17.56 | 18.20 | 17.55 | 17.67 | 16.64 | qfq | 15,472,998 | 277,281,893 | 0.34% |
| 2023-11-21 | 18.18 | 18.18 | 17.57 | 17.61 | 16.59 | qfq | 21,022,904 | 375,442,515 | -4.81% |
| 2023-11-15 | 18.48 | 18.69 | 18.27 | 18.50 | 17.42 | qfq | 8,530,468 | 157,540,326 | 0.93% |
| 2023-11-14 | 18.08 | 18.48 | 17.97 | 18.33 | 17.26 | qfq | 8,821,492 | 161,530,570 | 1.66% |
| 2023-11-13 | 17.96 | 18.31 | 17.88 | 18.03 | 16.98 | qfq | 9,668,259 | 175,108,214 | 0.95% |
| 2023-11-10 | 17.76 | 18.07 | 17.70 | 17.86 | 16.82 | qfq | 4,202,389 | 75,227,937 | 0.00% |
| 2023-11-09 | 17.84 | 18.50 | 17.80 | 17.86 | 16.82 | qfq | 5,916,163 | 106,784,505 | -0.67% |
| 2023-11-08 | 18.11 | 18.20 | 17.75 | 17.98 | 16.93 | qfq | 5,115,385 | 91,891,072 | -0.94% |
| 2023-11-07 | 18.00 | 18.33 | 17.90 | 18.15 | 17.09 | qfq | 8,219,420 | 149,252,762 | 0.67% |
| 2023-11-06 | 18.00 | 18.25 | 17.99 | 18.03 | 16.98 | qfq | 9,730,157 | 175,931,541 | 0.73% |
| 2023-11-03 | 17.25 | 17.98 | 17.25 | 17.90 | 16.86 | qfq | 7,495,805 | 133,140,693 | 4.07% |
| 2023-11-02 | 17.94 | 17.94 | 17.15 | 17.20 | 16.20 | qfq | 6,537,105 | 114,088,549 | -3.80% |
| 2023-11-01 | 17.82 | 18.11 | 17.75 | 17.88 | 16.84 | qfq | 7,707,332 | 138,132,815 | 0.45% |
| 2023-10-31 | 17.39 | 18.30 | 17.39 | 17.80 | 16.77 | qfq | 17,050,114 | 305,682,983 | 3.31% |
| 2023-10-30 | 16.77 | 17.34 | 16.75 | 17.23 | 16.23 | qfq | 8,534,771 | 146,397,057 | 2.13% |
| 2023-10-27 | 16.71 | 16.93 | 16.52 | 16.87 | 15.89 | qfq | 5,626,521 | 94,325,923 | 0.66% |
| 2023-10-26 | 16.50 | 16.83 | 16.38 | 16.76 | 15.79 | qfq | 5,721,696 | 95,347,326 | -0.12% |
| 2023-10-25 | 16.55 | 16.91 | 16.53 | 16.78 | 15.80 | qfq | 6,976,115 | 116,910,194 | 1.76% |
| 2023-10-24 | 16.06 | 16.54 | 15.94 | 16.49 | 15.53 | qfq | 7,712,201 | 125,810,825 | 4.50% |
| 2023-10-23 | 16.07 | 16.17 | 15.66 | 15.78 | 14.86 | qfq | 5,155,154 | 81,899,270 | -2.11% |
| 2023-10-20 | 16.41 | 16.53 | 16.10 | 16.12 | 15.18 | qfq | 5,330,818 | 86,855,055 | -1.65% |
| 2023-10-19 | 16.50 | 16.82 | 16.36 | 16.39 | 15.44 | qfq | 4,359,480 | 72,282,017 | -0.97% |
| 2023-10-18 | 16.74 | 17.04 | 16.43 | 16.55 | 15.59 | qfq | 3,900,223 | 64,820,443 | -2.07% |
| 2023-10-17 | 16.94 | 17.04 | 16.60 | 16.90 | 15.92 | qfq | 4,783,449 | 80,279,783 | -0.59% |
| 2023-10-16 | 17.37 | 17.43 | 16.89 | 17.00 | 16.01 | qfq | 4,837,023 | 82,677,755 | -2.13% |
| 2023-10-13 | 17.25 | 17.55 | 17.19 | 17.37 | 16.36 | qfq | 4,662,411 | 81,162,741 | -0.17% |
| 2023-10-12 | 17.47 | 17.52 | 17.28 | 17.40 | 16.39 | qfq | 5,441,474 | 94,625,707 | -0.11% |
| 2023-10-11 | 17.27 | 17.50 | 17.09 | 17.42 | 16.41 | qfq | 7,704,300 | 133,627,685 | 1.40% |
| 2023-10-10 | 17.01 | 17.34 | 17.00 | 17.18 | 16.18 | qfq | 5,854,500 | 100,708,530 | 1.06% |
| 2023-10-09 | 16.96 | 17.10 | 16.75 | 17.00 | 16.01 | qfq | 5,848,527 | 99,290,797 | -0.06% |
| 2023-09-28 | 16.65 | 17.13 | 16.65 | 17.01 | 16.02 | qfq | 7,809,858 | 132,317,300 | 2.35% |
| 2023-09-27 | 16.65 | 16.77 | 16.53 | 16.62 | 15.65 | qfq | 5,273,790 | 87,667,784 | -0.54% |
| 2023-09-26 | 16.74 | 16.91 | 16.58 | 16.71 | 15.74 | qfq | 5,878,709 | 98,434,436 | -0.54% |
| 2023-09-25 | 16.89 | 17.30 | 16.78 | 16.80 | 15.82 | qfq | 7,575,658 | 128,322,625 | -1.23% |
| 2023-09-22 | 16.17 | 17.10 | 16.15 | 17.01 | 16.02 | qfq | 11,346,970 | 190,403,828 | 5.19% |
| 2023-09-21 | 16.23 | 16.32 | 16.10 | 16.17 | 15.23 | qfq | 3,885,460 | 62,937,959 | -0.37% |
| 2023-09-20 | 16.48 | 16.56 | 16.23 | 16.23 | 15.29 | qfq | 4,264,574 | 69,787,985 | -1.70% |
| 2023-09-19 | 16.81 | 16.85 | 16.31 | 16.51 | 15.55 | qfq | 8,086,492 | 133,439,477 | -2.37% |
| 2023-09-18 | 16.88 | 17.17 | 16.60 | 16.91 | 15.93 | qfq | 8,820,140 | 149,351,833 | -0.47% |
| 2023-09-15 | 17.30 | 17.37 | 16.87 | 16.99 | 16.00 | qfq | 11,339,544 | 193,521,208 | -2.80% |
| 2023-09-14 | 18.00 | 18.00 | 17.32 | 17.48 | 16.46 | qfq | 20,172,857 | 356,045,527 | 2.76% |
| 2023-09-13 | 17.78 | 17.78 | 16.76 | 17.01 | 16.02 | qfq | 15,451,913 | 264,341,316 | -4.55% |
| 2023-09-12 | 17.27 | 18.38 | 17.16 | 17.82 | 16.78 | qfq | 19,611,180 | 350,039,935 | 3.73% |
| 2023-09-11 | 17.06 | 17.25 | 17.00 | 17.18 | 16.18 | qfq | 4,619,687 | 79,377,767 | 0.41% |
| 2023-09-08 | 17.17 | 17.20 | 17.00 | 17.11 | 16.12 | qfq | 2,443,173 | 41,800,918 | 0.47% |
| 2023-09-07 | 17.30 | 17.34 | 17.03 | 17.03 | 16.04 | qfq | 3,697,300 | 63,364,748 | -1.79% |
| 2023-09-06 | 17.03 | 17.36 | 16.95 | 17.34 | 16.33 | qfq | 5,578,031 | 96,076,680 | 1.52% |
| 2023-09-05 | 17.14 | 17.29 | 17.03 | 17.08 | 16.09 | qfq | 5,937,138 | 101,707,637 | -0.47% |
| 2023-09-04 | 16.98 | 17.17 | 16.82 | 17.16 | 16.16 | qfq | 4,717,708 | 80,138,093 | 1.36% |
| 2023-09-01 | 17.16 | 17.16 | 16.68 | 16.93 | 15.95 | qfq | 3,597,773 | 60,866,014 | -0.41% |
| 2023-08-31 | 16.99 | 17.11 | 16.86 | 17.00 | 16.01 | qfq | 4,070,000 | 69,215,976 | 0.06% |
| 2023-08-30 | 16.94 | 17.29 | 16.83 | 16.99 | 16.00 | qfq | 6,221,717 | 106,008,031 | 1.07% |
| 2023-08-29 | 15.95 | 16.90 | 15.87 | 16.81 | 15.83 | qfq | 7,089,000 | 117,361,715 | 5.39% |
| 2023-08-28 | 16.50 | 16.65 | 15.90 | 15.95 | 15.02 | qfq | 6,283,800 | 102,108,521 | 1.59% |
| 2023-08-25 | 16.33 | 16.40 | 15.60 | 15.70 | 14.79 | qfq | 6,116,243 | 97,248,956 | -4.15% |
| 2023-08-24 | 16.51 | 16.75 | 16.28 | 16.38 | 15.43 | qfq | 3,683,130 | 60,730,242 | -0.24% |
| 2023-08-23 | 16.51 | 16.70 | 16.40 | 16.42 | 15.47 | qfq | 3,563,900 | 59,004,928 | -0.97% |
| 2023-08-22 | 16.23 | 16.63 | 16.23 | 16.58 | 15.62 | qfq | 3,910,650 | 64,315,327 | 1.91% |
| 2023-08-21 | 16.35 | 16.58 | 16.25 | 16.27 | 15.32 | qfq | 2,559,900 | 42,034,167 | -0.43% |
| 2023-08-18 | 16.88 | 16.92 | 16.34 | 16.34 | 15.39 | qfq | 2,662,400 | 44,164,083 | -2.74% |
| 2023-08-17 | 16.50 | 16.86 | 16.32 | 16.80 | 15.82 | qfq | 3,934,468 | 65,525,314 | 2.13% |
| 2023-08-16 | 16.56 | 16.75 | 16.41 | 16.45 | 15.49 | qfq | 4,137,550 | 68,594,008 | -0.66% |
| 2023-08-15 | 17.10 | 17.20 | 16.49 | 16.56 | 15.60 | qfq | 6,034,005 | 100,982,824 | -2.99% |
| 2023-08-14 | 16.90 | 17.10 | 16.70 | 17.07 | 16.08 | qfq | 3,416,415 | 57,688,767 | 0.83% |
| 2023-08-11 | 17.30 | 17.47 | 16.91 | 16.93 | 15.95 | qfq | 4,274,424 | 73,140,429 | -2.48% |
| 2023-08-10 | 17.36 | 17.51 | 17.26 | 17.36 | 16.35 | qfq | 2,711,886 | 47,195,783 | 0.00% |
| 2023-08-09 | 17.35 | 17.52 | 17.28 | 17.36 | 16.35 | qfq | 3,710,770 | 64,536,577 | -0.29% |
| 2023-08-08 | 17.60 | 17.65 | 17.40 | 17.41 | 16.40 | qfq | 2,858,856 | 49,968,375 | -1.08% |
| 2023-08-07 | 17.52 | 17.74 | 17.48 | 17.60 | 16.58 | qfq | 3,633,316 | 63,996,690 | -0.06% |
| 2023-08-04 | 17.47 | 17.67 | 17.39 | 17.61 | 16.59 | qfq | 4,533,598 | 79,519,869 | 0.80% |
| 2023-08-03 | 17.52 | 17.90 | 17.36 | 17.47 | 16.45 | qfq | 6,440,172 | 113,364,765 | 0.40% |
| 2023-08-02 | 17.34 | 17.57 | 17.28 | 17.40 | 16.39 | qfq | 3,745,406 | 65,345,778 | 0.12% |
| 2023-08-01 | 17.47 | 17.56 | 17.25 | 17.38 | 16.37 | qfq | 5,066,938 | 88,036,007 | -0.63% |
| 2023-07-31 | 17.39 | 17.74 | 17.27 | 17.49 | 16.47 | qfq | 5,773,469 | 101,322,426 | 1.33% |
| 2023-07-28 | 17.48 | 17.52 | 17.25 | 17.26 | 16.26 | qfq | 4,803,554 | 83,303,688 | -0.92% |
| 2023-07-27 | 17.75 | 17.88 | 17.39 | 17.42 | 16.41 | qfq | 4,235,795 | 74,639,336 | -1.58% |
| 2023-07-26 | 18.14 | 18.18 | 17.64 | 17.70 | 16.67 | qfq | 5,396,595 | 96,190,174 | -2.05% |
| 2023-07-25 | 17.65 | 18.25 | 17.60 | 18.07 | 17.02 | qfq | 9,117,382 | 164,325,417 | 3.32% |
| 2023-07-24 | 17.25 | 17.70 | 17.25 | 17.49 | 16.47 | qfq | 4,326,450 | 75,796,948 | 1.10% |
| 2023-07-21 | 17.49 | 17.66 | 17.15 | 17.30 | 16.29 | qfq | 6,092,265 | 105,826,721 | -1.65% |
| 2023-07-20 | 18.14 | 18.15 | 17.54 | 17.59 | 16.57 | qfq | 7,930,696 | 141,123,270 | -2.82% |
| 2023-07-19 | 18.29 | 18.40 | 17.96 | 18.10 | 17.05 | qfq | 5,980,114 | 108,366,619 | -0.98% |
| 2023-07-18 | 18.50 | 18.68 | 18.21 | 18.28 | 17.22 | qfq | 6,718,459 | 123,604,435 | -0.87% |
| 2023-07-17 | 18.58 | 18.80 | 18.36 | 18.44 | 17.37 | qfq | 6,783,000 | 125,692,713 | -0.86% |