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
大全能源688303.SH
最近收盘价15.802026-07-17
最近交易日2026-07-17
成交量（股）11,250,854
成交额（元）178,341,300
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-05-30 | 2024-06-06 | cash_dividend | 0.41804 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 15.85 | 16.10 | 15.65 | 15.80 | 15.80 | qfq | 11,250,854 | 178,341,300 | 0.00% |
| 2026-07-16 | 15.96 | 15.98 | 15.64 | 15.80 | 15.80 | qfq | 7,952,398 | 125,732,445 | -0.06% |
| 2026-07-15 | 15.59 | 16.11 | 15.50 | 15.81 | 15.81 | qfq | 8,645,926 | 137,216,637 | 1.15% |
| 2026-07-14 | 15.54 | 15.74 | 15.41 | 15.63 | 15.63 | qfq | 9,218,897 | 143,309,927 | 0.58% |
| 2026-07-13 | 16.50 | 16.50 | 15.39 | 15.54 | 15.54 | qfq | 13,545,971 | 214,017,224 | -5.93% |
| 2026-07-10 | 16.37 | 17.00 | 16.30 | 16.52 | 16.52 | qfq | 14,221,572 | 237,778,660 | 1.98% |
| 2026-07-09 | 16.07 | 16.28 | 15.67 | 16.20 | 16.20 | qfq | 13,597,401 | 217,584,462 | 0.87% |
| 2026-07-08 | 17.02 | 17.05 | 16.04 | 16.06 | 16.06 | qfq | 14,533,304 | 239,011,846 | -5.31% |
| 2026-07-07 | 17.08 | 17.22 | 16.92 | 16.96 | 16.96 | qfq | 9,685,788 | 164,993,528 | 0.06% |
| 2026-07-06 | 17.09 | 17.34 | 16.92 | 16.95 | 16.95 | qfq | 9,798,795 | 167,316,422 | -1.22% |
| 2026-07-03 | 17.53 | 17.68 | 17.15 | 17.16 | 17.16 | qfq | 12,469,590 | 215,503,647 | -1.89% |
| 2026-07-02 | 17.89 | 17.93 | 17.48 | 17.49 | 17.49 | qfq | 17,555,143 | 310,228,890 | -2.73% |
| 2026-07-01 | 17.35 | 18.30 | 17.15 | 17.98 | 17.98 | qfq | 17,972,957 | 318,496,410 | 3.16% |
| 2026-06-30 | 17.37 | 17.60 | 17.22 | 17.43 | 17.43 | qfq | 14,243,317 | 247,672,715 | 1.04% |
| 2026-06-29 | 17.34 | 17.59 | 17.07 | 17.25 | 17.25 | qfq | 14,812,638 | 255,889,004 | -1.20% |
| 2026-06-26 | 17.77 | 18.36 | 17.46 | 17.46 | 17.46 | qfq | 16,447,552 | 293,143,943 | -1.85% |
| 2026-06-25 | 17.96 | 18.27 | 17.55 | 17.79 | 17.79 | qfq | 18,500,905 | 329,431,745 | -1.17% |
| 2026-06-24 | 18.99 | 18.99 | 17.77 | 18.00 | 18.00 | qfq | 23,655,451 | 428,794,359 | -4.86% |
| 2026-06-23 | 19.51 | 19.69 | 18.80 | 18.92 | 18.92 | qfq | 22,430,374 | 429,208,424 | -4.88% |
| 2026-06-22 | 19.33 | 20.13 | 18.83 | 19.89 | 19.89 | qfq | 28,125,166 | 546,542,068 | 3.59% |
| 2026-06-18 | 19.69 | 20.15 | 19.15 | 19.20 | 19.20 | qfq | 23,566,749 | 461,046,428 | -3.86% |
| 2026-06-17 | 20.63 | 20.70 | 19.76 | 19.97 | 19.97 | qfq | 31,168,407 | 625,380,339 | -5.00% |
| 2026-06-16 | 20.75 | 21.30 | 20.34 | 21.02 | 21.02 | qfq | 29,586,095 | 617,040,232 | 0.48% |
| 2026-06-15 | 20.35 | 21.37 | 20.01 | 20.92 | 20.92 | qfq | 34,924,717 | 718,492,150 | -0.14% |
| 2026-06-12 | 22.49 | 23.06 | 20.78 | 20.95 | 20.95 | qfq | 45,738,461 | 994,605,024 | -4.38% |
| 2026-06-11 | 20.51 | 22.05 | 20.51 | 21.91 | 21.91 | qfq | 43,976,971 | 939,783,309 | 8.84% |
| 2026-06-10 | 20.00 | 20.37 | 19.25 | 20.13 | 20.13 | qfq | 26,943,741 | 531,925,189 | -1.47% |
| 2026-06-09 | 21.11 | 21.20 | 20.11 | 20.43 | 20.43 | qfq | 24,298,360 | 496,999,832 | -2.16% |
| 2026-06-08 | 20.32 | 22.66 | 20.32 | 20.88 | 20.88 | qfq | 47,191,972 | 1,015,365,911 | 2.30% |
| 2026-06-05 | 22.19 | 22.38 | 20.31 | 20.41 | 20.41 | qfq | 53,662,008 | 1,149,163,296 | -9.13% |
| 2026-06-04 | 19.16 | 22.46 | 19.15 | 22.46 | 22.46 | qfq | 51,196,610 | 1,101,232,209 | 19.98% |
| 2026-06-03 | 18.70 | 19.07 | 18.45 | 18.72 | 18.72 | qfq | 13,221,873 | 248,294,344 | -0.32% |
| 2026-06-02 | 19.54 | 19.62 | 18.46 | 18.78 | 18.78 | qfq | 17,760,233 | 333,852,066 | -3.94% |
| 2026-06-01 | 19.45 | 19.93 | 19.25 | 19.55 | 19.55 | qfq | 20,041,999 | 391,285,765 | 0.41% |
| 2026-05-29 | 19.40 | 20.50 | 18.90 | 19.47 | 19.47 | qfq | 27,392,688 | 538,940,029 | 0.31% |
| 2026-05-28 | 19.29 | 19.44 | 18.81 | 19.41 | 19.41 | qfq | 14,727,305 | 282,151,199 | -0.36% |
| 2026-05-27 | 19.65 | 20.37 | 19.14 | 19.48 | 19.48 | qfq | 18,589,712 | 364,446,856 | -0.20% |
| 2026-05-26 | 19.75 | 19.95 | 19.20 | 19.52 | 19.52 | qfq | 15,265,820 | 297,220,920 | -1.86% |
| 2026-05-25 | 20.45 | 20.55 | 19.75 | 19.89 | 19.89 | qfq | 16,785,657 | 334,780,896 | -3.68% |
| 2026-05-22 | 20.44 | 20.81 | 20.03 | 20.65 | 20.65 | qfq | 14,752,294 | 301,458,242 | 1.47% |
| 2026-05-21 | 21.73 | 22.18 | 20.31 | 20.35 | 20.35 | qfq | 18,389,520 | 388,693,639 | -5.30% |
| 2026-05-20 | 21.02 | 21.96 | 20.94 | 21.49 | 21.49 | qfq | 19,807,344 | 425,660,193 | 1.27% |
| 2026-05-19 | 21.23 | 21.54 | 20.70 | 21.22 | 21.22 | qfq | 13,191,842 | 277,944,571 | -0.75% |
| 2026-05-18 | 21.02 | 21.59 | 20.71 | 21.38 | 21.38 | qfq | 15,320,716 | 325,827,719 | 0.90% |
| 2026-05-15 | 22.30 | 22.50 | 20.79 | 21.19 | 21.19 | qfq | 26,740,695 | 567,898,920 | -5.23% |
| 2026-05-14 | 23.32 | 23.51 | 22.33 | 22.36 | 22.36 | qfq | 19,772,629 | 452,669,229 | -3.16% |
| 2026-05-13 | 22.20 | 23.22 | 22.15 | 23.09 | 23.09 | qfq | 20,697,117 | 472,252,529 | 3.54% |
| 2026-05-12 | 22.80 | 23.04 | 22.28 | 22.30 | 22.30 | qfq | 18,574,628 | 418,918,664 | -2.75% |
| 2026-05-11 | 22.51 | 23.15 | 22.50 | 22.93 | 22.93 | qfq | 16,590,633 | 379,966,001 | 1.06% |
| 2026-05-08 | 22.50 | 22.92 | 22.36 | 22.69 | 22.69 | qfq | 18,627,456 | 422,174,683 | -1.22% |
| 2026-05-07 | 22.66 | 23.61 | 22.55 | 22.97 | 22.97 | qfq | 28,389,248 | 654,097,096 | 3.19% |
| 2026-05-06 | 22.30 | 22.65 | 22.16 | 22.26 | 22.26 | qfq | 19,738,807 | 441,252,672 | 0.04% |
| 2026-04-30 | 22.21 | 22.49 | 21.55 | 22.25 | 22.25 | qfq | 24,715,421 | 545,869,766 | -3.09% |
| 2026-04-29 | 22.11 | 23.06 | 21.91 | 22.96 | 22.96 | qfq | 17,706,291 | 402,628,307 | 3.10% |
| 2026-04-28 | 22.43 | 22.78 | 22.14 | 22.27 | 22.27 | qfq | 12,401,963 | 277,938,822 | -1.29% |
| 2026-04-27 | 22.46 | 22.70 | 22.12 | 22.56 | 22.56 | qfq | 13,580,997 | 305,115,363 | -1.48% |
| 2026-04-24 | 23.22 | 23.43 | 22.61 | 22.90 | 22.90 | qfq | 21,365,924 | 490,070,774 | -1.89% |
| 2026-04-23 | 23.87 | 24.30 | 22.92 | 23.34 | 23.34 | qfq | 28,762,536 | 679,162,433 | 0.21% |
| 2026-04-22 | 22.90 | 23.68 | 22.61 | 23.29 | 23.29 | qfq | 20,337,596 | 471,962,176 | 0.30% |
| 2026-04-21 | 23.99 | 24.83 | 23.09 | 23.22 | 23.22 | qfq | 27,692,644 | 660,593,124 | -0.26% |
| 2026-04-20 | 22.35 | 23.86 | 22.10 | 23.28 | 23.28 | qfq | 24,317,249 | 563,992,181 | 4.68% |
| 2026-04-17 | 22.35 | 22.50 | 22.07 | 22.24 | 22.24 | qfq | 13,541,298 | 301,216,443 | -1.55% |
| 2026-04-16 | 22.16 | 22.77 | 22.01 | 22.59 | 22.59 | qfq | 16,776,871 | 376,959,125 | 3.15% |
| 2026-04-15 | 22.04 | 22.22 | 21.80 | 21.90 | 21.90 | qfq | 12,175,348 | 267,459,608 | -0.45% |
| 2026-04-14 | 22.03 | 22.31 | 21.73 | 22.00 | 22.00 | qfq | 22,386,388 | 491,402,315 | -2.00% |
| 2026-04-13 | 20.87 | 23.33 | 20.68 | 22.45 | 22.45 | qfq | 30,747,294 | 680,586,003 | 7.93% |
| 2026-04-10 | 20.57 | 21.03 | 20.47 | 20.80 | 20.80 | qfq | 10,200,976 | 212,334,135 | 1.86% |
| 2026-04-09 | 20.78 | 20.78 | 20.35 | 20.42 | 20.42 | qfq | 7,748,740 | 158,422,863 | -2.25% |
| 2026-04-08 | 20.54 | 20.99 | 20.42 | 20.89 | 20.89 | qfq | 11,836,034 | 246,088,213 | 2.96% |
| 2026-04-07 | 20.20 | 20.48 | 20.03 | 20.29 | 20.29 | qfq | 8,222,190 | 166,432,095 | 0.15% |
| 2026-04-03 | 20.50 | 20.61 | 20.11 | 20.26 | 20.26 | qfq | 8,801,374 | 178,208,002 | -1.84% |
| 2026-04-02 | 20.99 | 21.14 | 20.39 | 20.64 | 20.64 | qfq | 11,275,958 | 232,970,547 | -1.81% |
| 2026-04-01 | 21.17 | 21.31 | 20.68 | 21.02 | 21.02 | qfq | 13,253,008 | 278,175,224 | 0.10% |
| 2026-03-31 | 21.45 | 21.67 | 20.83 | 21.00 | 21.00 | qfq | 10,907,599 | 231,520,752 | -3.14% |
| 2026-03-30 | 21.90 | 22.03 | 21.11 | 21.68 | 21.68 | qfq | 14,086,251 | 302,117,966 | -0.78% |
| 2026-03-27 | 21.02 | 22.01 | 21.02 | 21.85 | 21.85 | qfq | 9,410,521 | 203,947,753 | 2.01% |
| 2026-03-26 | 21.75 | 22.03 | 21.40 | 21.42 | 21.42 | qfq | 9,150,974 | 198,089,193 | -1.92% |
| 2026-03-25 | 21.96 | 22.11 | 21.60 | 21.84 | 21.84 | qfq | 11,925,659 | 260,412,432 | -0.73% |
| 2026-03-24 | 22.21 | 22.57 | 21.25 | 22.00 | 22.00 | qfq | 14,895,321 | 323,641,719 | 0.09% |
| 2026-03-23 | 22.34 | 22.90 | 21.75 | 21.98 | 21.98 | qfq | 19,471,742 | 435,732,551 | -1.52% |
| 2026-03-20 | 22.22 | 23.33 | 21.75 | 22.32 | 22.32 | qfq | 16,701,733 | 375,752,541 | 0.45% |
| 2026-03-19 | 22.20 | 22.60 | 22.02 | 22.22 | 22.22 | qfq | 9,646,494 | 214,913,038 | -0.94% |
| 2026-03-18 | 23.00 | 23.14 | 22.20 | 22.43 | 22.43 | qfq | 12,196,100 | 274,377,423 | -2.48% |
| 2026-03-17 | 23.20 | 23.75 | 22.88 | 23.00 | 23.00 | qfq | 10,083,862 | 235,067,411 | -0.69% |
| 2026-03-16 | 23.86 | 23.97 | 23.09 | 23.16 | 23.16 | qfq | 11,404,401 | 266,648,980 | -2.69% |
| 2026-03-13 | 23.98 | 24.50 | 23.71 | 23.80 | 23.80 | qfq | 16,818,787 | 405,412,443 | -1.04% |
| 2026-03-12 | 23.51 | 24.37 | 23.31 | 24.05 | 24.05 | qfq | 18,243,126 | 435,157,594 | 1.52% |
| 2026-03-11 | 23.31 | 24.07 | 23.20 | 23.69 | 23.69 | qfq | 15,130,411 | 358,749,861 | 1.11% |
| 2026-03-10 | 23.30 | 23.52 | 23.10 | 23.43 | 23.43 | qfq | 9,954,196 | 232,125,349 | 0.17% |
| 2026-03-09 | 22.74 | 23.63 | 22.57 | 23.39 | 23.39 | qfq | 15,047,389 | 348,145,442 | 1.65% |
| 2026-03-06 | 22.66 | 23.22 | 22.49 | 23.01 | 23.01 | qfq | 7,604,849 | 174,434,366 | 0.39% |
| 2026-03-05 | 23.19 | 23.40 | 22.80 | 22.92 | 22.92 | qfq | 9,306,572 | 213,980,284 | -0.09% |
| 2026-03-04 | 23.49 | 23.49 | 22.68 | 22.94 | 22.94 | qfq | 12,007,211 | 276,330,129 | -3.21% |
| 2026-03-03 | 23.86 | 24.51 | 23.40 | 23.70 | 23.70 | qfq | 15,370,486 | 366,262,344 | -1.54% |
| 2026-03-02 | 23.60 | 24.24 | 23.55 | 24.07 | 24.07 | qfq | 13,237,553 | 317,068,319 | 0.71% |
| 2026-02-27 | 23.60 | 24.11 | 23.60 | 23.90 | 23.90 | qfq | 8,776,635 | 209,356,767 | 0.29% |
| 2026-02-26 | 24.20 | 24.27 | 23.72 | 23.83 | 23.83 | qfq | 10,112,625 | 241,709,932 | -2.26% |
| 2026-02-25 | 24.10 | 24.66 | 24.09 | 24.38 | 24.38 | qfq | 13,985,673 | 341,484,923 | 2.78% |
| 2026-02-24 | 23.68 | 24.10 | 23.60 | 23.72 | 23.72 | qfq | 7,799,843 | 185,958,046 | 0.89% |
| 2026-02-13 | 23.91 | 23.96 | 23.51 | 23.51 | 23.51 | qfq | 8,901,492 | 211,117,605 | -1.88% |
| 2026-02-12 | 23.95 | 24.15 | 23.83 | 23.96 | 23.96 | qfq | 6,694,113 | 160,660,065 | 0.04% |
| 2026-02-11 | 24.19 | 24.34 | 23.95 | 23.95 | 23.95 | qfq | 6,712,218 | 161,661,159 | -0.83% |
| 2026-02-10 | 24.48 | 24.79 | 24.08 | 24.15 | 24.15 | qfq | 10,150,890 | 246,822,355 | -1.75% |
| 2026-02-09 | 24.40 | 25.07 | 24.29 | 24.58 | 24.58 | qfq | 17,302,162 | 428,268,129 | 2.42% |
| 2026-02-06 | 23.49 | 24.32 | 23.15 | 24.00 | 24.00 | qfq | 16,145,807 | 385,233,769 | 1.48% |
| 2026-02-05 | 25.30 | 25.36 | 23.53 | 23.65 | 23.65 | qfq | 29,655,240 | 716,737,391 | -8.30% |
| 2026-02-04 | 24.85 | 25.87 | 24.63 | 25.79 | 25.79 | qfq | 26,266,735 | 666,808,213 | 3.74% |
| 2026-02-03 | 24.00 | 24.98 | 23.93 | 24.86 | 24.86 | qfq | 15,510,189 | 380,813,985 | 4.85% |
| 2026-02-02 | 24.08 | 24.50 | 23.66 | 23.71 | 23.71 | qfq | 11,134,951 | 268,017,570 | -2.23% |
| 2026-01-30 | 24.99 | 25.33 | 23.79 | 24.25 | 24.25 | qfq | 19,248,712 | 468,673,514 | -3.77% |
| 2026-01-29 | 25.14 | 26.05 | 25.05 | 25.20 | 25.20 | qfq | 17,184,511 | 438,298,428 | -0.32% |
| 2026-01-28 | 25.69 | 25.81 | 25.06 | 25.28 | 25.28 | qfq | 15,040,947 | 381,812,325 | -2.05% |
| 2026-01-27 | 25.58 | 26.17 | 24.57 | 25.81 | 25.81 | qfq | 21,028,655 | 534,061,512 | 0.31% |
| 2026-01-26 | 26.71 | 26.76 | 25.43 | 25.73 | 25.73 | qfq | 24,056,135 | 622,608,786 | -4.10% |
| 2026-01-23 | 24.99 | 26.88 | 24.96 | 26.83 | 26.83 | qfq | 37,035,727 | 973,023,432 | 8.19% |
| 2026-01-22 | 24.36 | 25.09 | 24.35 | 24.80 | 24.80 | qfq | 15,182,319 | 375,815,746 | 1.97% |
| 2026-01-21 | 24.38 | 24.62 | 24.10 | 24.32 | 24.32 | qfq | 12,789,452 | 311,639,532 | -0.73% |
| 2026-01-20 | 25.45 | 25.70 | 24.33 | 24.50 | 24.50 | qfq | 17,983,768 | 444,580,512 | -3.54% |
| 2026-01-19 | 25.10 | 25.68 | 25.00 | 25.40 | 25.40 | qfq | 13,232,906 | 335,493,957 | -0.24% |
| 2026-01-16 | 25.50 | 25.74 | 25.08 | 25.46 | 25.46 | qfq | 17,138,555 | 435,059,826 | 0.63% |
| 2026-01-15 | 26.00 | 26.28 | 25.08 | 25.30 | 25.30 | qfq | 18,838,630 | 482,157,430 | -3.18% |
| 2026-01-14 | 26.00 | 26.90 | 25.89 | 26.13 | 26.13 | qfq | 19,491,457 | 515,109,357 | 0.89% |
| 2026-01-13 | 26.81 | 26.85 | 25.80 | 25.90 | 25.90 | qfq | 19,235,441 | 501,886,591 | -3.54% |
| 2026-01-12 | 26.02 | 27.41 | 26.02 | 26.85 | 26.85 | qfq | 22,184,747 | 596,442,879 | 0.90% |
| 2026-01-09 | 27.40 | 27.40 | 26.47 | 26.61 | 26.61 | qfq | 33,280,251 | 895,403,275 | -6.10% |
| 2026-01-08 | 27.98 | 28.74 | 27.80 | 28.34 | 28.34 | qfq | 14,582,469 | 413,521,311 | 0.35% |
| 2026-01-07 | 28.08 | 28.54 | 27.93 | 28.24 | 28.24 | qfq | 12,315,527 | 347,406,181 | -0.11% |
| 2026-01-06 | 27.68 | 28.48 | 27.63 | 28.27 | 28.27 | qfq | 13,039,488 | 367,797,419 | 2.76% |
| 2026-01-05 | 27.13 | 27.62 | 26.84 | 27.51 | 27.51 | qfq | 11,522,818 | 315,161,411 | 2.57% |
| 2025-12-31 | 27.07 | 27.30 | 26.78 | 26.82 | 26.82 | qfq | 7,722,038 | 207,872,050 | -1.40% |
| 2025-12-30 | 27.50 | 27.78 | 26.97 | 27.20 | 27.20 | qfq | 9,114,406 | 247,881,428 | -2.09% |
| 2025-12-29 | 28.05 | 28.49 | 27.68 | 27.78 | 27.78 | qfq | 9,986,830 | 279,578,740 | -1.59% |
| 2025-12-26 | 28.78 | 29.28 | 28.13 | 28.23 | 28.23 | qfq | 15,706,049 | 449,734,005 | 1.62% |
| 2025-12-25 | 27.23 | 27.84 | 26.92 | 27.78 | 27.78 | qfq | 10,309,470 | 282,713,763 | 2.28% |
| 2025-12-24 | 26.78 | 27.28 | 26.35 | 27.16 | 27.16 | qfq | 8,282,621 | 222,729,415 | 0.59% |
| 2025-12-23 | 27.39 | 27.48 | 26.83 | 27.00 | 27.00 | qfq | 8,774,437 | 237,481,156 | -1.21% |
| 2025-12-22 | 27.35 | 27.55 | 27.09 | 27.33 | 27.33 | qfq | 7,093,374 | 193,809,076 | 0.15% |
| 2025-12-19 | 27.19 | 27.53 | 27.05 | 27.29 | 27.29 | qfq | 7,186,275 | 195,894,953 | 0.37% |
| 2025-12-18 | 27.43 | 27.70 | 27.19 | 27.19 | 27.19 | qfq | 6,620,882 | 181,556,198 | -1.63% |
| 2025-12-17 | 26.95 | 27.75 | 26.81 | 27.64 | 27.64 | qfq | 10,393,699 | 284,348,896 | 3.33% |
| 2025-12-16 | 27.50 | 27.68 | 26.58 | 26.75 | 26.75 | qfq | 9,074,929 | 243,965,130 | -2.94% |
| 2025-12-15 | 27.35 | 27.94 | 27.33 | 27.56 | 27.56 | qfq | 8,634,309 | 238,502,362 | -0.14% |
| 2025-12-12 | 27.31 | 27.93 | 27.09 | 27.60 | 27.60 | qfq | 10,955,908 | 301,273,186 | 0.99% |
| 2025-12-11 | 27.89 | 28.25 | 27.05 | 27.33 | 27.33 | qfq | 13,909,956 | 383,634,142 | -2.25% |
| 2025-12-10 | 28.00 | 28.50 | 27.40 | 27.96 | 27.96 | qfq | 20,518,828 | 572,284,405 | -4.08% |
| 2025-12-09 | 27.51 | 29.30 | 27.25 | 29.15 | 29.15 | qfq | 22,398,048 | 635,928,969 | 5.96% |
| 2025-12-08 | 27.40 | 27.70 | 27.18 | 27.51 | 27.51 | qfq | 9,113,994 | 250,283,036 | 0.29% |
| 2025-12-05 | 27.17 | 27.55 | 26.63 | 27.43 | 27.43 | qfq | 7,929,890 | 215,602,169 | 0.96% |
| 2025-12-04 | 27.57 | 27.88 | 27.05 | 27.17 | 27.17 | qfq | 7,987,667 | 218,609,575 | -2.13% |
| 2025-12-03 | 27.96 | 28.18 | 27.56 | 27.76 | 27.76 | qfq | 7,162,415 | 199,296,688 | -0.64% |
| 2025-12-02 | 28.71 | 28.89 | 27.92 | 27.94 | 27.94 | qfq | 11,089,709 | 312,190,897 | -3.85% |
| 2025-12-01 | 28.91 | 29.78 | 28.80 | 29.06 | 29.06 | qfq | 14,681,127 | 429,690,310 | 1.36% |
| 2025-11-28 | 27.89 | 28.85 | 27.50 | 28.67 | 28.67 | qfq | 11,200,306 | 318,601,980 | 2.21% |
| 2025-11-27 | 27.86 | 29.09 | 27.84 | 28.05 | 28.05 | qfq | 12,033,487 | 344,008,747 | 0.11% |
| 2025-11-26 | 29.00 | 29.23 | 27.92 | 28.02 | 28.02 | qfq | 9,822,086 | 278,445,177 | -1.27% |
| 2025-11-25 | 28.50 | 28.82 | 28.10 | 28.38 | 28.38 | qfq | 10,806,202 | 307,844,397 | -0.07% |
| 2025-11-24 | 27.82 | 28.40 | 27.40 | 28.40 | 28.40 | qfq | 11,708,739 | 327,128,945 | 3.84% |
| 2025-11-21 | 27.90 | 28.20 | 27.00 | 27.35 | 27.35 | qfq | 12,834,708 | 352,943,157 | -3.76% |
| 2025-11-20 | 29.87 | 30.10 | 28.28 | 28.42 | 28.42 | qfq | 17,280,712 | 505,809,494 | -6.70% |
| 2025-11-19 | 29.75 | 30.51 | 28.65 | 30.46 | 30.46 | qfq | 19,433,808 | 576,275,998 | 2.39% |
| 2025-11-18 | 30.31 | 31.00 | 29.40 | 29.75 | 29.75 | qfq | 14,192,086 | 425,304,187 | -2.36% |
| 2025-11-17 | 30.85 | 31.16 | 29.77 | 30.47 | 30.47 | qfq | 19,422,931 | 590,430,493 | -1.39% |
| 2025-11-14 | 30.32 | 32.69 | 30.29 | 30.90 | 30.90 | qfq | 25,796,187 | 808,207,932 | 0.62% |
| 2025-11-13 | 30.55 | 31.58 | 30.32 | 30.71 | 30.71 | qfq | 24,609,069 | 761,471,924 | 0.36% |
| 2025-11-12 | 31.99 | 32.46 | 29.29 | 30.60 | 30.60 | qfq | 36,503,101 | 1,106,437,373 | -5.23% |
| 2025-11-11 | 33.17 | 33.74 | 32.01 | 32.29 | 32.29 | qfq | 29,798,921 | 977,737,727 | -0.98% |
| 2025-11-10 | 32.60 | 33.79 | 32.05 | 32.61 | 32.61 | qfq | 41,052,631 | 1,348,559,204 | 1.91% |
| 2025-11-07 | 29.85 | 33.50 | 29.49 | 32.00 | 32.00 | qfq | 51,434,190 | 1,641,285,033 | 6.81% |
| 2025-11-06 | 30.05 | 30.95 | 29.45 | 29.96 | 29.96 | qfq | 22,577,372 | 677,790,726 | 0.10% |
| 2025-11-05 | 29.02 | 30.67 | 28.95 | 29.93 | 29.93 | qfq | 17,197,121 | 512,629,380 | 1.46% |
| 2025-11-04 | 30.66 | 30.96 | 29.32 | 29.50 | 29.50 | qfq | 17,690,642 | 528,642,315 | -4.35% |
| 2025-11-03 | 30.72 | 31.27 | 30.07 | 30.84 | 30.84 | qfq | 23,159,422 | 710,084,910 | 2.97% |
| 2025-10-31 | 29.89 | 31.57 | 29.89 | 29.95 | 29.95 | qfq | 28,387,541 | 871,428,026 | 1.08% |
| 2025-10-30 | 30.00 | 30.55 | 29.53 | 29.63 | 29.63 | qfq | 23,224,393 | 697,750,194 | -2.69% |
| 2025-10-29 | 28.13 | 30.95 | 28.12 | 30.45 | 30.45 | qfq | 33,971,005 | 1,010,450,929 | 7.07% |
| 2025-10-28 | 28.99 | 29.85 | 28.31 | 28.44 | 28.44 | qfq | 28,897,477 | 842,336,769 | 3.04% |
| 2025-10-27 | 27.08 | 27.96 | 26.98 | 27.60 | 27.60 | qfq | 15,602,806 | 428,407,640 | 2.64% |
| 2025-10-24 | 27.02 | 27.40 | 26.70 | 26.89 | 26.89 | qfq | 11,432,906 | 308,107,916 | -0.48% |
| 2025-10-23 | 26.80 | 27.06 | 26.23 | 27.02 | 27.02 | qfq | 10,729,969 | 286,571,566 | 0.33% |
| 2025-10-22 | 27.30 | 27.50 | 26.88 | 26.93 | 26.93 | qfq | 9,777,366 | 265,015,398 | -1.72% |
| 2025-10-21 | 27.79 | 27.79 | 27.05 | 27.40 | 27.40 | qfq | 11,487,654 | 315,038,853 | -0.58% |
| 2025-10-20 | 28.90 | 28.90 | 27.36 | 27.56 | 27.56 | qfq | 17,430,911 | 484,806,112 | -2.92% |
| 2025-10-17 | 29.60 | 30.20 | 28.35 | 28.39 | 28.39 | qfq | 17,519,626 | 510,750,859 | -4.51% |
| 2025-10-16 | 28.80 | 29.90 | 28.51 | 29.73 | 29.73 | qfq | 24,876,806 | 730,247,215 | 2.41% |
| 2025-10-15 | 28.05 | 29.88 | 27.35 | 29.03 | 29.03 | qfq | 26,645,774 | 771,583,569 | 4.42% |
| 2025-10-14 | 27.15 | 29.28 | 27.00 | 27.80 | 27.80 | qfq | 24,116,623 | 681,453,645 | 3.46% |
| 2025-10-13 | 25.90 | 27.04 | 25.88 | 26.87 | 26.87 | qfq | 15,888,376 | 422,584,448 | -2.79% |
| 2025-10-10 | 29.33 | 29.36 | 27.52 | 27.64 | 27.64 | qfq | 17,898,866 | 504,388,040 | -5.79% |
| 2025-10-09 | 28.58 | 29.50 | 28.03 | 29.34 | 29.34 | qfq | 23,264,495 | 671,247,211 | 2.12% |
| 2025-09-30 | 28.40 | 29.33 | 28.40 | 28.73 | 28.73 | qfq | 15,668,034 | 453,693,077 | 0.56% |
| 2025-09-29 | 28.51 | 29.01 | 28.00 | 28.57 | 28.57 | qfq | 22,819,495 | 649,783,278 | -1.41% |
| 2025-09-26 | 29.07 | 30.14 | 28.88 | 28.98 | 28.98 | qfq | 14,266,791 | 419,502,818 | -0.10% |
| 2025-09-25 | 29.80 | 29.99 | 28.87 | 29.01 | 29.01 | qfq | 19,169,696 | 563,546,886 | 0.00% |
| 2025-09-24 | 27.41 | 29.25 | 27.15 | 29.01 | 29.01 | qfq | 24,482,636 | 690,545,015 | 5.84% |
| 2025-09-23 | 28.30 | 28.85 | 26.50 | 27.41 | 27.41 | qfq | 26,122,095 | 715,069,149 | -4.33% |
| 2025-09-22 | 29.13 | 29.44 | 28.10 | 28.65 | 28.65 | qfq | 18,037,366 | 515,276,122 | -2.91% |
| 2025-09-19 | 29.29 | 29.76 | 29.01 | 29.51 | 29.51 | qfq | 14,753,547 | 434,651,029 | -0.40% |
| 2025-09-18 | 30.46 | 30.47 | 29.15 | 29.63 | 29.63 | qfq | 26,591,507 | 788,147,979 | -3.39% |
| 2025-09-17 | 30.35 | 30.95 | 29.92 | 30.67 | 30.67 | qfq | 20,282,093 | 617,048,130 | 1.05% |
| 2025-09-16 | 31.50 | 31.80 | 30.20 | 30.35 | 30.35 | qfq | 21,720,558 | 667,459,420 | 0.80% |
| 2025-09-15 | 30.25 | 31.16 | 30.01 | 30.11 | 30.11 | qfq | 23,926,300 | 729,519,456 | -1.28% |
| 2025-09-12 | 30.50 | 30.80 | 29.87 | 30.50 | 30.50 | qfq | 25,494,713 | 772,441,295 | -1.13% |
| 2025-09-11 | 29.88 | 30.92 | 29.86 | 30.85 | 30.85 | qfq | 25,005,796 | 758,366,508 | 1.98% |
| 2025-09-10 | 31.02 | 31.02 | 29.85 | 30.25 | 30.25 | qfq | 29,873,269 | 908,739,769 | -8.05% |
| 2025-09-09 | 32.70 | 33.60 | 32.18 | 32.90 | 32.90 | qfq | 26,371,668 | 864,051,654 | -0.57% |
| 2025-09-08 | 33.80 | 34.04 | 31.88 | 33.09 | 33.09 | qfq | 41,043,361 | 1,347,045,187 | -3.78% |
| 2025-09-05 | 32.70 | 35.74 | 32.04 | 34.39 | 34.39 | qfq | 50,170,657 | 1,706,416,423 | 8.86% |
| 2025-09-04 | 29.66 | 33.66 | 29.60 | 31.59 | 31.59 | qfq | 53,981,453 | 1,733,539,458 | 7.12% |
| 2025-09-03 | 29.48 | 29.99 | 28.90 | 29.49 | 29.49 | qfq | 20,064,008 | 591,220,675 | 0.24% |
| 2025-09-02 | 30.66 | 31.08 | 28.80 | 29.42 | 29.42 | qfq | 31,381,371 | 936,106,179 | -4.08% |
| 2025-09-01 | 30.00 | 31.89 | 28.36 | 30.67 | 30.67 | qfq | 43,009,572 | 1,261,232,108 | -4.72% |
| 2025-08-29 | 30.44 | 32.49 | 29.65 | 32.19 | 32.19 | qfq | 40,223,008 | 1,245,320,900 | 7.12% |
| 2025-08-28 | 29.15 | 30.05 | 28.62 | 30.05 | 30.05 | qfq | 29,009,463 | 853,404,886 | 2.81% |
| 2025-08-27 | 30.00 | 30.47 | 29.03 | 29.23 | 29.23 | qfq | 33,825,885 | 1,007,585,617 | -4.16% |
| 2025-08-26 | 30.60 | 31.06 | 29.33 | 30.50 | 30.50 | qfq | 40,892,808 | 1,246,299,295 | 2.31% |
| 2025-08-25 | 29.35 | 31.48 | 28.79 | 29.81 | 29.81 | qfq | 68,545,139 | 2,068,684,021 | 11.82% |
| 2025-08-22 | 25.59 | 27.26 | 25.40 | 26.66 | 26.66 | qfq | 25,903,697 | 683,732,433 | 3.25% |
| 2025-08-21 | 25.70 | 26.23 | 25.60 | 25.82 | 25.82 | qfq | 15,123,347 | 391,851,728 | -0.31% |
| 2025-08-20 | 26.55 | 26.78 | 25.22 | 25.90 | 25.90 | qfq | 22,453,453 | 582,402,150 | -0.42% |
| 2025-08-19 | 26.30 | 26.62 | 25.99 | 26.01 | 26.01 | qfq | 13,000,208 | 341,427,627 | -1.33% |
| 2025-08-18 | 26.48 | 26.78 | 26.10 | 26.36 | 26.36 | qfq | 19,016,699 | 502,711,192 | 1.50% |
| 2025-08-15 | 24.41 | 26.13 | 24.41 | 25.97 | 25.97 | qfq | 19,880,083 | 508,260,987 | 5.66% |
| 2025-08-14 | 25.55 | 25.83 | 24.41 | 24.58 | 24.58 | qfq | 18,471,263 | 461,841,417 | -4.65% |
| 2025-08-13 | 25.82 | 26.17 | 25.52 | 25.78 | 25.78 | qfq | 15,044,075 | 388,422,135 | -0.50% |
| 2025-08-12 | 26.86 | 26.93 | 25.55 | 25.91 | 25.91 | qfq | 21,080,073 | 547,725,259 | -4.60% |
| 2025-08-11 | 26.62 | 27.39 | 26.20 | 27.16 | 27.16 | qfq | 15,922,838 | 425,920,077 | 3.27% |
| 2025-08-08 | 26.32 | 27.26 | 26.18 | 26.30 | 26.30 | qfq | 13,592,581 | 362,192,091 | -1.16% |
| 2025-08-07 | 26.51 | 26.96 | 26.05 | 26.61 | 26.61 | qfq | 13,124,632 | 347,590,534 | -0.26% |
| 2025-08-06 | 26.70 | 26.91 | 26.16 | 26.68 | 26.68 | qfq | 12,400,951 | 328,575,894 | 0.19% |
| 2025-08-05 | 26.00 | 26.66 | 25.63 | 26.63 | 26.63 | qfq | 14,930,791 | 389,651,004 | 3.58% |
| 2025-08-04 | 26.06 | 26.48 | 25.11 | 25.71 | 25.71 | qfq | 17,265,391 | 439,644,492 | -3.20% |
| 2025-08-01 | 25.97 | 28.10 | 25.67 | 26.56 | 26.56 | qfq | 25,330,872 | 683,987,197 | 2.55% |
| 2025-07-31 | 27.02 | 27.27 | 25.70 | 25.90 | 25.90 | qfq | 25,168,563 | 661,854,069 | -7.50% |
| 2025-07-30 | 27.65 | 28.88 | 27.22 | 28.00 | 28.00 | qfq | 24,494,420 | 683,385,507 | 1.19% |
| 2025-07-29 | 26.14 | 27.86 | 26.14 | 27.67 | 27.67 | qfq | 22,589,282 | 613,045,266 | 5.17% |
| 2025-07-28 | 25.80 | 26.76 | 25.63 | 26.31 | 26.31 | qfq | 16,442,860 | 430,770,355 | 0.04% |
| 2025-07-25 | 27.30 | 27.76 | 26.28 | 26.30 | 26.30 | qfq | 23,231,148 | 619,940,325 | -4.64% |
| 2025-07-24 | 26.20 | 27.89 | 25.71 | 27.58 | 27.58 | qfq | 34,641,738 | 927,464,992 | 0.80% |
| 2025-07-23 | 29.28 | 29.57 | 26.97 | 27.36 | 27.36 | qfq | 34,467,575 | 972,784,916 | -1.94% |
| 2025-07-22 | 25.97 | 28.38 | 25.60 | 27.90 | 27.90 | qfq | 34,049,708 | 926,035,985 | 7.68% |
| 2025-07-21 | 25.56 | 27.05 | 25.31 | 25.91 | 25.91 | qfq | 18,086,121 | 471,785,611 | 0.19% |
| 2025-07-18 | 25.38 | 26.89 | 25.30 | 25.86 | 25.86 | qfq | 25,145,035 | 653,313,778 | 1.09% |
| 2025-07-17 | 26.04 | 26.48 | 24.88 | 25.58 | 25.58 | qfq | 22,297,504 | 566,281,047 | -0.58% |
| 2025-07-16 | 24.85 | 25.82 | 24.29 | 25.73 | 25.73 | qfq | 18,779,682 | 469,592,530 | 3.00% |
| 2025-07-15 | 25.28 | 26.26 | 24.98 | 24.98 | 24.98 | qfq | 18,648,040 | 475,369,649 | -2.91% |
| 2025-07-14 | 25.60 | 26.04 | 25.10 | 25.73 | 25.73 | qfq | 17,183,440 | 437,955,958 | 1.26% |
| 2025-07-11 | 26.75 | 26.94 | 25.41 | 25.41 | 25.41 | qfq | 28,248,418 | 730,708,897 | -4.04% |
| 2025-07-10 | 26.11 | 28.48 | 25.88 | 26.48 | 26.48 | qfq | 33,926,255 | 925,340,497 | -0.82% |
| 2025-07-09 | 25.95 | 27.33 | 25.95 | 26.70 | 26.70 | qfq | 27,583,373 | 733,406,777 | 0.75% |
| 2025-07-08 | 23.59 | 27.80 | 23.08 | 26.50 | 26.50 | qfq | 36,871,494 | 946,367,929 | 11.72% |
| 2025-07-07 | 23.55 | 23.95 | 23.04 | 23.72 | 23.72 | qfq | 20,738,573 | 486,988,121 | -2.59% |
| 2025-07-04 | 23.90 | 24.35 | 22.98 | 24.35 | 24.35 | qfq | 33,638,931 | 797,979,465 | 5.09% |
| 2025-07-03 | 23.54 | 23.75 | 22.61 | 23.17 | 23.17 | qfq | 30,201,337 | 700,394,908 | -2.44% |
| 2025-07-02 | 21.48 | 24.50 | 21.11 | 23.75 | 23.75 | qfq | 39,951,223 | 910,209,623 | 15.68% |
| 2025-07-01 | 20.89 | 21.00 | 20.30 | 20.53 | 20.53 | qfq | 13,503,056 | 277,129,377 | -3.71% |
| 2025-06-30 | 20.70 | 21.70 | 20.26 | 21.32 | 21.32 | qfq | 23,481,058 | 491,610,490 | 6.97% |
| 2025-06-27 | 19.96 | 20.31 | 19.75 | 19.93 | 19.93 | qfq | 8,800,370 | 175,621,160 | 0.35% |
| 2025-06-26 | 19.66 | 20.80 | 19.61 | 19.86 | 19.86 | qfq | 14,989,925 | 304,437,058 | 1.33% |
| 2025-06-25 | 19.50 | 19.65 | 19.21 | 19.60 | 19.60 | qfq | 7,203,794 | 140,315,076 | 1.03% |
| 2025-06-24 | 18.80 | 19.45 | 18.76 | 19.40 | 19.40 | qfq | 8,988,089 | 172,158,128 | 3.08% |
| 2025-06-23 | 18.22 | 18.93 | 18.11 | 18.82 | 18.82 | qfq | 7,662,604 | 142,928,449 | 2.12% |
| 2025-06-20 | 18.49 | 19.19 | 18.22 | 18.43 | 18.43 | qfq | 13,664,733 | 255,779,470 | 0.22% |
| 2025-06-19 | 19.03 | 19.28 | 18.38 | 18.39 | 18.39 | qfq | 6,274,898 | 117,373,497 | -3.97% |
| 2025-06-18 | 19.00 | 19.25 | 18.95 | 19.15 | 19.15 | qfq | 5,174,959 | 98,816,036 | 0.63% |
| 2025-06-17 | 18.82 | 19.15 | 18.70 | 19.03 | 19.03 | qfq | 3,708,932 | 70,346,370 | 0.79% |
| 2025-06-16 | 18.73 | 18.91 | 18.61 | 18.88 | 18.88 | qfq | 4,433,749 | 83,286,765 | -0.58% |
| 2025-06-13 | 18.88 | 19.10 | 18.73 | 18.99 | 18.99 | qfq | 6,687,807 | 126,278,187 | 0.32% |
| 2025-06-12 | 19.24 | 19.34 | 18.71 | 18.93 | 18.93 | qfq | 5,928,865 | 112,248,914 | -1.71% |
| 2025-06-11 | 19.15 | 19.58 | 19.11 | 19.26 | 19.26 | qfq | 4,703,426 | 91,244,225 | 0.73% |
| 2025-06-10 | 19.71 | 19.80 | 19.08 | 19.12 | 19.12 | qfq | 5,758,133 | 111,546,124 | -3.09% |
| 2025-06-09 | 19.52 | 19.83 | 19.46 | 19.73 | 19.73 | qfq | 5,330,270 | 104,741,115 | 0.41% |
| 2025-06-06 | 19.03 | 19.85 | 19.03 | 19.65 | 19.65 | qfq | 10,228,722 | 200,630,341 | 3.37% |
| 2025-06-05 | 18.90 | 19.04 | 18.71 | 19.01 | 19.01 | qfq | 3,620,340 | 68,226,288 | 0.69% |
| 2025-06-04 | 18.85 | 19.04 | 18.80 | 18.88 | 18.88 | qfq | 5,776,171 | 109,086,751 | 0.16% |
| 2025-06-03 | 19.11 | 19.11 | 18.74 | 18.85 | 18.85 | qfq | 5,911,465 | 111,626,604 | -2.08% |
| 2025-05-30 | 19.22 | 19.47 | 19.21 | 19.25 | 19.25 | qfq | 2,959,358 | 57,140,337 | -0.62% |
| 2025-05-29 | 19.18 | 19.38 | 19.01 | 19.37 | 19.37 | qfq | 3,555,452 | 68,511,279 | 1.47% |
| 2025-05-28 | 19.28 | 19.41 | 19.01 | 19.09 | 19.09 | qfq | 3,566,104 | 68,447,549 | -0.93% |
| 2025-05-27 | 19.56 | 19.75 | 19.10 | 19.27 | 19.27 | qfq | 6,258,671 | 120,497,642 | -1.98% |
| 2025-05-26 | 19.43 | 19.85 | 19.18 | 19.66 | 19.66 | qfq | 5,177,471 | 101,520,796 | 1.60% |
| 2025-05-23 | 19.35 | 19.75 | 19.32 | 19.35 | 19.35 | qfq | 4,850,185 | 94,436,365 | -0.57% |
| 2025-05-22 | 19.63 | 19.70 | 19.38 | 19.46 | 19.46 | qfq | 4,280,702 | 83,468,414 | -0.97% |
| 2025-05-21 | 19.59 | 19.82 | 19.52 | 19.65 | 19.65 | qfq | 5,748,713 | 112,949,248 | 0.15% |
| 2025-05-20 | 19.60 | 19.70 | 19.34 | 19.62 | 19.62 | qfq | 8,195,970 | 159,830,956 | -0.71% |
| 2025-05-19 | 20.10 | 20.30 | 19.60 | 19.76 | 19.76 | qfq | 10,093,635 | 200,089,404 | -2.71% |
| 2025-05-16 | 20.21 | 20.55 | 20.05 | 20.31 | 20.31 | qfq | 7,286,602 | 148,277,339 | 0.45% |
| 2025-05-15 | 20.70 | 20.80 | 20.14 | 20.22 | 20.22 | qfq | 11,683,706 | 238,591,046 | -4.22% |
| 2025-05-14 | 21.47 | 21.70 | 20.47 | 21.11 | 21.11 | qfq | 24,188,390 | 507,963,467 | -5.12% |
| 2025-05-13 | 20.15 | 23.41 | 20.15 | 22.25 | 22.25 | qfq | 36,842,480 | 819,725,259 | 13.99% |
| 2025-05-12 | 18.95 | 19.54 | 18.85 | 19.52 | 19.52 | qfq | 7,534,277 | 145,162,849 | 4.22% |
| 2025-05-09 | 18.97 | 19.35 | 18.67 | 18.73 | 18.73 | qfq | 5,245,648 | 99,260,524 | -0.53% |
| 2025-05-08 | 18.41 | 19.03 | 18.38 | 18.83 | 18.83 | qfq | 6,007,401 | 113,061,705 | 1.35% |
| 2025-05-07 | 18.62 | 18.68 | 18.33 | 18.58 | 18.58 | qfq | 5,731,572 | 105,868,614 | 1.20% |
| 2025-05-06 | 17.94 | 18.39 | 17.92 | 18.36 | 18.36 | qfq | 5,666,263 | 103,530,342 | 3.26% |
| 2025-04-30 | 17.70 | 18.04 | 17.69 | 17.78 | 17.78 | qfq | 4,646,739 | 82,909,250 | -0.84% |
| 2025-04-29 | 17.90 | 18.25 | 17.89 | 17.93 | 17.93 | qfq | 3,046,301 | 55,129,433 | -0.39% |
| 2025-04-28 | 18.14 | 18.37 | 17.99 | 18.00 | 18.00 | qfq | 4,144,367 | 75,276,221 | -0.88% |
| 2025-04-25 | 17.88 | 18.19 | 17.77 | 18.16 | 18.16 | qfq | 4,726,330 | 85,422,811 | 2.02% |
| 2025-04-24 | 18.12 | 18.21 | 17.78 | 17.80 | 17.80 | qfq | 4,822,330 | 86,835,069 | -1.55% |
| 2025-04-23 | 18.10 | 18.41 | 18.02 | 18.08 | 18.08 | qfq | 5,035,145 | 91,523,769 | 0.39% |
| 2025-04-22 | 18.18 | 18.36 | 18.00 | 18.01 | 18.01 | qfq | 5,110,682 | 92,666,354 | -1.10% |
| 2025-04-21 | 18.46 | 18.46 | 18.06 | 18.21 | 18.21 | qfq | 3,792,229 | 69,057,255 | -1.25% |
| 2025-04-18 | 18.37 | 18.59 | 18.19 | 18.44 | 18.44 | qfq | 3,183,430 | 58,445,668 | -0.05% |
| 2025-04-17 | 19.05 | 19.05 | 18.38 | 18.45 | 18.45 | qfq | 8,383,087 | 155,646,402 | -2.84% |
| 2025-04-16 | 18.65 | 18.99 | 18.36 | 18.99 | 18.99 | qfq | 7,936,007 | 148,567,562 | 1.82% |
| 2025-04-15 | 18.65 | 18.65 | 18.17 | 18.65 | 18.65 | qfq | 6,647,532 | 122,459,600 | 0.38% |
| 2025-04-14 | 18.60 | 18.85 | 18.53 | 18.58 | 18.58 | qfq | 6,067,422 | 113,255,970 | 0.16% |
| 2025-04-11 | 18.40 | 18.58 | 18.22 | 18.55 | 18.55 | qfq | 7,555,266 | 139,109,660 | 0.38% |
| 2025-04-10 | 18.94 | 18.94 | 18.35 | 18.48 | 18.48 | qfq | 10,951,275 | 203,157,181 | 0.00% |
| 2025-04-09 | 18.01 | 18.56 | 17.71 | 18.48 | 18.48 | qfq | 13,986,434 | 254,555,366 | 0.82% |
| 2025-04-08 | 17.90 | 18.39 | 17.53 | 18.33 | 18.33 | qfq | 13,277,795 | 240,260,462 | 4.56% |
| 2025-04-07 | 17.95 | 18.11 | 16.75 | 17.53 | 17.53 | qfq | 15,898,226 | 277,665,588 | -7.00% |
| 2025-04-03 | 18.66 | 19.08 | 18.63 | 18.85 | 18.85 | qfq | 6,140,364 | 115,788,624 | -0.48% |
| 2025-04-02 | 19.14 | 19.15 | 18.89 | 18.94 | 18.94 | qfq | 9,081,182 | 172,508,753 | -1.20% |
| 2025-04-01 | 19.38 | 19.63 | 19.11 | 19.17 | 19.17 | qfq | 9,031,399 | 174,244,447 | -1.19% |
| 2025-03-31 | 19.95 | 19.97 | 19.36 | 19.40 | 19.40 | qfq | 6,094,572 | 119,473,676 | -2.85% |
| 2025-03-28 | 20.10 | 20.42 | 19.92 | 19.97 | 19.97 | qfq | 4,220,818 | 84,852,978 | -0.65% |
| 2025-03-27 | 20.50 | 20.62 | 20.08 | 20.10 | 20.10 | qfq | 6,253,531 | 126,562,649 | -2.76% |
| 2025-03-26 | 20.23 | 20.90 | 20.19 | 20.67 | 20.67 | qfq | 6,975,016 | 143,754,688 | 1.92% |
| 2025-03-25 | 20.10 | 20.48 | 19.99 | 20.28 | 20.28 | qfq | 4,838,196 | 97,959,531 | 0.75% |
| 2025-03-24 | 20.67 | 20.69 | 19.91 | 20.13 | 20.13 | qfq | 7,717,703 | 155,870,288 | -2.33% |
| 2025-03-21 | 20.75 | 21.09 | 20.58 | 20.61 | 20.61 | qfq | 7,036,362 | 146,303,343 | -1.01% |
| 2025-03-20 | 21.09 | 21.17 | 20.79 | 20.82 | 20.82 | qfq | 5,193,019 | 108,850,597 | -1.00% |
| 2025-03-19 | 21.26 | 21.45 | 20.83 | 21.03 | 21.03 | qfq | 7,722,533 | 162,922,811 | -1.73% |
| 2025-03-18 | 21.40 | 21.58 | 21.18 | 21.40 | 21.40 | qfq | 7,948,274 | 169,739,553 | 0.00% |
| 2025-03-17 | 21.30 | 21.80 | 21.30 | 21.40 | 21.40 | qfq | 7,956,226 | 170,956,741 | 0.99% |
| 2025-03-14 | 20.76 | 21.20 | 20.53 | 21.19 | 21.19 | qfq | 7,788,778 | 163,659,071 | 2.37% |
| 2025-03-13 | 21.12 | 21.18 | 20.62 | 20.70 | 20.70 | qfq | 7,043,510 | 146,935,344 | -1.94% |
| 2025-03-12 | 21.58 | 21.67 | 21.10 | 21.11 | 21.11 | qfq | 7,015,372 | 149,004,301 | -2.18% |
| 2025-03-11 | 21.13 | 21.60 | 20.96 | 21.58 | 21.58 | qfq | 8,424,494 | 178,883,626 | 0.84% |
| 2025-03-10 | 20.95 | 21.46 | 20.94 | 21.40 | 21.40 | qfq | 8,139,378 | 172,450,118 | 1.71% |
| 2025-03-07 | 21.10 | 21.44 | 20.60 | 21.04 | 21.04 | qfq | 9,135,608 | 191,430,554 | -0.66% |
| 2025-03-06 | 21.10 | 21.38 | 20.62 | 21.18 | 21.18 | qfq | 10,510,341 | 220,783,630 | 0.91% |
| 2025-03-05 | 21.62 | 21.98 | 20.86 | 20.99 | 20.99 | qfq | 8,272,425 | 174,990,398 | -2.87% |
| 2025-03-04 | 21.71 | 21.99 | 21.36 | 21.61 | 21.61 | qfq | 7,229,552 | 155,562,849 | -1.10% |
| 2025-03-03 | 21.35 | 22.66 | 21.34 | 21.85 | 21.85 | qfq | 11,387,351 | 252,030,309 | 2.20% |
| 2025-02-28 | 22.04 | 22.32 | 21.30 | 21.38 | 21.38 | qfq | 11,212,028 | 244,846,266 | -3.04% |
| 2025-02-27 | 22.44 | 22.49 | 21.68 | 22.05 | 22.05 | qfq | 11,181,146 | 244,733,630 | -0.90% |
| 2025-02-26 | 21.50 | 22.44 | 21.21 | 22.25 | 22.25 | qfq | 15,128,706 | 330,114,883 | 4.12% |
| 2025-02-25 | 20.83 | 21.69 | 20.75 | 21.37 | 21.37 | qfq | 11,449,931 | 244,046,656 | 1.33% |
| 2025-02-24 | 21.09 | 21.34 | 20.64 | 21.09 | 21.09 | qfq | 8,508,018 | 179,409,869 | -0.24% |
| 2025-02-21 | 20.97 | 21.36 | 20.52 | 21.14 | 21.14 | qfq | 11,549,837 | 242,233,962 | 1.39% |
| 2025-02-20 | 21.15 | 21.24 | 20.79 | 20.85 | 20.85 | qfq | 6,616,539 | 138,673,318 | -1.23% |
| 2025-02-19 | 20.72 | 21.42 | 20.65 | 21.11 | 21.11 | qfq | 7,070,394 | 148,755,428 | 1.54% |
| 2025-02-18 | 21.42 | 21.70 | 20.69 | 20.79 | 20.79 | qfq | 10,527,350 | 223,366,374 | -2.62% |
| 2025-02-17 | 21.55 | 21.64 | 21.20 | 21.35 | 21.35 | qfq | 8,259,085 | 176,682,669 | -0.93% |
| 2025-02-14 | 21.75 | 22.20 | 21.43 | 21.55 | 21.55 | qfq | 6,989,441 | 152,375,417 | -0.28% |
| 2025-02-13 | 21.81 | 22.02 | 21.51 | 21.61 | 21.61 | qfq | 6,980,944 | 152,075,477 | -0.83% |
| 2025-02-12 | 21.40 | 21.81 | 21.34 | 21.79 | 21.79 | qfq | 6,766,610 | 145,850,832 | 1.59% |
| 2025-02-11 | 22.10 | 22.24 | 21.30 | 21.45 | 21.45 | qfq | 10,092,927 | 217,138,092 | -3.25% |
| 2025-02-10 | 22.85 | 22.99 | 21.83 | 22.17 | 22.17 | qfq | 12,698,362 | 281,223,236 | -3.61% |
| 2025-02-07 | 21.90 | 23.70 | 21.85 | 23.00 | 23.00 | qfq | 16,553,152 | 380,936,996 | 5.02% |
| 2025-02-06 | 20.77 | 22.00 | 20.36 | 21.90 | 21.90 | qfq | 10,419,405 | 222,023,617 | 5.19% |
| 2025-02-05 | 21.50 | 21.52 | 20.76 | 20.82 | 20.82 | qfq | 6,926,499 | 145,044,962 | -2.53% |
| 2025-01-27 | 21.36 | 21.89 | 21.20 | 21.36 | 21.36 | qfq | 5,871,418 | 126,126,763 | 0.00% |
| 2025-01-24 | 20.81 | 21.90 | 20.57 | 21.36 | 21.36 | qfq | 10,302,213 | 220,257,304 | 2.79% |
| 2025-01-23 | 20.48 | 21.35 | 20.42 | 20.78 | 20.78 | qfq | 9,975,236 | 208,132,332 | 1.71% |
| 2025-01-22 | 20.49 | 20.61 | 19.87 | 20.43 | 20.43 | qfq | 9,164,220 | 184,907,532 | -0.78% |
| 2025-01-21 | 22.48 | 22.48 | 20.30 | 20.59 | 20.59 | qfq | 15,615,629 | 327,643,237 | -7.54% |
| 2025-01-20 | 23.29 | 23.50 | 22.18 | 22.27 | 22.27 | qfq | 10,259,206 | 231,692,816 | -4.38% |
| 2025-01-17 | 24.20 | 24.40 | 23.26 | 23.29 | 23.29 | qfq | 8,668,451 | 204,940,740 | -3.76% |
| 2025-01-16 | 23.07 | 24.40 | 22.79 | 24.20 | 24.20 | qfq | 13,319,513 | 317,083,101 | 4.67% |
| 2025-01-15 | 22.20 | 23.69 | 21.68 | 23.12 | 23.12 | qfq | 13,445,112 | 306,699,838 | 3.49% |
| 2025-01-14 | 21.86 | 22.49 | 21.70 | 22.34 | 22.34 | qfq | 9,878,131 | 217,742,653 | 2.20% |
| 2025-01-13 | 21.60 | 22.44 | 21.37 | 21.86 | 21.86 | qfq | 7,041,239 | 154,890,692 | 1.20% |
| 2025-01-10 | 22.06 | 22.45 | 21.60 | 21.60 | 21.60 | qfq | 6,438,815 | 140,573,200 | -3.10% |
| 2025-01-09 | 23.19 | 23.19 | 22.23 | 22.29 | 22.29 | qfq | 6,019,360 | 135,558,477 | -2.32% |
| 2025-01-08 | 23.10 | 23.33 | 22.46 | 22.82 | 22.82 | qfq | 5,579,719 | 127,435,966 | -0.57% |
| 2025-01-07 | 23.43 | 23.54 | 22.82 | 22.95 | 22.95 | qfq | 4,801,289 | 110,927,612 | -2.26% |
| 2025-01-06 | 23.43 | 23.90 | 23.10 | 23.48 | 23.48 | qfq | 5,993,015 | 141,021,730 | 0.13% |
| 2025-01-03 | 24.12 | 24.59 | 23.36 | 23.45 | 23.45 | qfq | 7,926,359 | 190,216,499 | -2.58% |
| 2025-01-02 | 24.15 | 24.53 | 23.79 | 24.07 | 24.07 | qfq | 8,783,741 | 211,999,157 | -0.29% |
| 2024-12-31 | 24.95 | 25.49 | 24.10 | 24.14 | 24.14 | qfq | 7,466,685 | 184,288,230 | -3.32% |
| 2024-12-30 | 24.83 | 25.30 | 24.25 | 24.97 | 24.97 | qfq | 10,768,011 | 266,269,177 | 0.48% |
| 2024-12-27 | 26.03 | 26.03 | 24.83 | 24.85 | 24.85 | qfq | 10,681,173 | 269,968,570 | -4.05% |
| 2024-12-26 | 26.20 | 26.52 | 25.37 | 25.90 | 25.90 | qfq | 11,099,725 | 286,788,919 | -1.71% |
| 2024-12-25 | 26.28 | 26.85 | 25.58 | 26.35 | 26.35 | qfq | 12,504,893 | 326,767,169 | 3.82% |
| 2024-12-24 | 24.25 | 26.16 | 24.25 | 25.38 | 25.38 | qfq | 15,881,831 | 403,684,340 | 4.66% |
| 2024-12-23 | 24.23 | 24.82 | 23.88 | 24.25 | 24.25 | qfq | 8,841,219 | 215,172,029 | 0.08% |
| 2024-12-20 | 24.82 | 25.08 | 24.22 | 24.23 | 24.23 | qfq | 7,964,097 | 194,996,106 | -2.38% |
| 2024-12-19 | 24.98 | 25.00 | 24.70 | 24.82 | 24.82 | qfq | 5,018,011 | 124,501,224 | -1.23% |
| 2024-12-18 | 25.50 | 25.58 | 25.00 | 25.13 | 25.13 | qfq | 4,796,504 | 120,822,291 | -0.87% |
| 2024-12-17 | 25.43 | 25.62 | 25.02 | 25.35 | 25.35 | qfq | 5,268,377 | 133,335,190 | -0.47% |
| 2024-12-16 | 25.91 | 26.07 | 25.31 | 25.47 | 25.47 | qfq | 6,844,359 | 175,018,441 | -1.85% |
| 2024-12-13 | 27.11 | 27.23 | 25.90 | 25.95 | 25.95 | qfq | 10,357,501 | 271,774,250 | -4.28% |
| 2024-12-12 | 27.20 | 27.35 | 26.72 | 27.11 | 27.11 | qfq | 5,789,938 | 156,807,761 | 0.15% |
| 2024-12-11 | 27.02 | 27.43 | 26.77 | 27.07 | 27.07 | qfq | 5,829,739 | 158,039,841 | 0.37% |
| 2024-12-10 | 27.82 | 27.99 | 26.92 | 26.97 | 26.97 | qfq | 9,589,854 | 262,081,344 | 1.77% |
| 2024-12-09 | 26.68 | 26.94 | 26.35 | 26.50 | 26.50 | qfq | 7,550,952 | 201,296,183 | -0.11% |
| 2024-12-06 | 27.14 | 27.20 | 25.84 | 26.53 | 26.53 | qfq | 12,537,310 | 330,541,247 | -1.96% |
| 2024-12-05 | 27.27 | 27.69 | 27.02 | 27.06 | 27.06 | qfq | 6,636,113 | 180,724,115 | -1.60% |
| 2024-12-04 | 28.30 | 28.57 | 27.26 | 27.50 | 27.50 | qfq | 10,711,276 | 297,211,641 | -3.37% |
| 2024-12-03 | 28.80 | 29.29 | 28.17 | 28.46 | 28.46 | qfq | 7,702,127 | 219,673,618 | -1.08% |
| 2024-12-02 | 28.23 | 29.00 | 27.65 | 28.77 | 28.77 | qfq | 9,088,235 | 259,010,252 | -0.10% |
| 2024-11-29 | 28.17 | 29.21 | 28.17 | 28.80 | 28.80 | qfq | 9,889,909 | 284,260,416 | 2.16% |
| 2024-11-28 | 28.19 | 29.16 | 27.81 | 28.19 | 28.19 | qfq | 10,201,926 | 291,133,400 | 0.61% |
| 2024-11-27 | 27.47 | 28.09 | 26.91 | 28.02 | 28.02 | qfq | 8,871,695 | 244,238,528 | 2.98% |
| 2024-11-26 | 27.40 | 28.48 | 27.10 | 27.21 | 27.21 | qfq | 10,105,820 | 280,835,630 | 1.04% |
| 2024-11-25 | 26.45 | 27.16 | 26.38 | 26.93 | 26.93 | qfq | 8,113,248 | 217,404,430 | 1.62% |
| 2024-11-22 | 27.55 | 27.85 | 26.42 | 26.50 | 26.50 | qfq | 12,252,511 | 332,887,940 | -5.42% |
| 2024-11-21 | 29.68 | 30.02 | 28.00 | 28.02 | 28.02 | qfq | 15,711,966 | 451,386,412 | -0.04% |
| 2024-11-20 | 27.99 | 28.28 | 27.42 | 28.03 | 28.03 | qfq | 7,931,781 | 220,894,376 | 0.18% |
| 2024-11-19 | 27.57 | 28.19 | 26.93 | 27.98 | 27.98 | qfq | 9,437,005 | 260,151,953 | 2.42% |
| 2024-11-18 | 26.95 | 28.16 | 26.76 | 27.32 | 27.32 | qfq | 12,952,627 | 356,479,630 | 1.30% |
| 2024-11-15 | 28.02 | 28.46 | 26.95 | 26.97 | 26.97 | qfq | 12,728,988 | 353,098,393 | -4.43% |
| 2024-11-14 | 30.41 | 30.58 | 28.18 | 28.22 | 28.22 | qfq | 20,049,947 | 580,535,629 | -7.17% |
| 2024-11-13 | 29.93 | 30.50 | 29.70 | 30.40 | 30.40 | qfq | 11,417,145 | 344,119,076 | 0.73% |
| 2024-11-12 | 30.26 | 31.33 | 29.89 | 30.18 | 30.18 | qfq | 19,224,338 | 590,602,116 | -0.30% |
| 2024-11-11 | 29.60 | 30.75 | 29.55 | 30.27 | 30.27 | qfq | 18,762,370 | 565,893,048 | 0.77% |
| 2024-11-08 | 30.02 | 31.32 | 30.02 | 30.04 | 30.04 | qfq | 17,114,579 | 523,037,058 | 1.14% |
| 2024-11-07 | 29.90 | 29.90 | 28.82 | 29.70 | 29.70 | qfq | 24,007,640 | 706,057,705 | -5.41% |
| 2024-11-06 | 31.50 | 33.62 | 31.10 | 31.40 | 31.40 | qfq | 20,404,406 | 655,387,113 | -0.51% |
| 2024-11-05 | 30.80 | 31.62 | 30.35 | 31.56 | 31.56 | qfq | 18,715,025 | 582,654,792 | 2.30% |
| 2024-11-04 | 30.94 | 31.82 | 30.40 | 30.85 | 30.85 | qfq | 13,277,342 | 410,966,910 | -1.06% |
| 2024-11-01 | 32.02 | 32.79 | 31.17 | 31.18 | 31.18 | qfq | 16,611,357 | 528,518,226 | -3.74% |
| 2024-10-31 | 33.10 | 34.66 | 32.22 | 32.39 | 32.39 | qfq | 26,301,946 | 878,069,140 | -0.09% |
| 2024-10-30 | 30.44 | 33.53 | 29.91 | 32.42 | 32.42 | qfq | 28,724,248 | 920,110,130 | 1.03% |
| 2024-10-29 | 37.65 | 38.40 | 31.98 | 32.09 | 32.09 | qfq | 49,457,329 | 1,707,677,651 | -9.73% |
| 2024-10-28 | 37.57 | 37.60 | 34.01 | 35.55 | 35.55 | qfq | 45,187,445 | 1,603,470,056 | -7.52% |
| 2024-10-25 | 32.10 | 38.44 | 32.07 | 38.44 | 38.44 | qfq | 35,941,126 | 1,322,170,025 | 20.01% |
| 2024-10-24 | 30.50 | 33.99 | 30.08 | 32.03 | 32.03 | qfq | 43,213,022 | 1,385,952,381 | 1.23% |
| 2024-10-23 | 26.52 | 31.64 | 26.28 | 31.64 | 31.64 | qfq | 43,397,958 | 1,320,856,446 | 19.98% |
| 2024-10-22 | 26.70 | 26.73 | 25.70 | 26.37 | 26.37 | qfq | 11,221,673 | 292,831,893 | -1.35% |
| 2024-10-21 | 26.50 | 27.51 | 26.06 | 26.73 | 26.73 | qfq | 13,150,578 | 353,929,075 | 2.69% |
| 2024-10-18 | 24.20 | 27.00 | 24.06 | 26.03 | 26.03 | qfq | 14,673,208 | 371,528,376 | 7.21% |
| 2024-10-17 | 25.30 | 25.50 | 24.20 | 24.28 | 24.28 | qfq | 8,338,895 | 206,412,848 | -3.54% |
| 2024-10-16 | 26.24 | 26.57 | 25.02 | 25.17 | 25.17 | qfq | 7,732,271 | 197,954,367 | -5.02% |
| 2024-10-15 | 26.34 | 27.61 | 25.82 | 26.50 | 26.50 | qfq | 10,692,517 | 286,311,847 | -0.30% |
| 2024-10-14 | 26.00 | 26.78 | 25.11 | 26.58 | 26.58 | qfq | 10,202,854 | 264,347,086 | 3.63% |
| 2024-10-11 | 28.22 | 28.22 | 25.42 | 25.65 | 25.65 | qfq | 10,784,522 | 285,257,765 | -8.10% |
| 2024-10-10 | 27.72 | 28.98 | 27.72 | 27.91 | 27.91 | qfq | 16,180,075 | 455,577,639 | 0.94% |
| 2024-10-09 | 28.90 | 30.48 | 27.34 | 27.65 | 27.65 | qfq | 21,746,031 | 624,706,207 | -7.68% |
| 2024-10-08 | 31.20 | 31.20 | 28.27 | 29.95 | 29.95 | qfq | 28,055,641 | 835,140,698 | 14.31% |
| 2024-09-30 | 23.80 | 26.68 | 23.57 | 26.20 | 26.20 | qfq | 21,793,000 | 544,606,477 | 16.91% |
| 2024-09-27 | 21.19 | 22.60 | 21.15 | 22.41 | 22.41 | qfq | 6,295,017 | 137,687,912 | 6.77% |
| 2024-09-26 | 19.89 | 21.04 | 19.71 | 20.99 | 20.99 | qfq | 7,999,061 | 163,376,122 | 5.80% |
| 2024-09-25 | 20.20 | 20.33 | 19.82 | 19.84 | 19.84 | qfq | 7,385,180 | 148,037,030 | -0.80% |
| 2024-09-24 | 19.01 | 20.00 | 18.86 | 20.00 | 20.00 | qfq | 6,917,342 | 135,637,969 | 6.16% |
| 2024-09-23 | 19.19 | 19.27 | 18.64 | 18.84 | 18.84 | qfq | 5,633,320 | 106,149,033 | -2.08% |
| 2024-09-20 | 19.44 | 19.45 | 18.77 | 19.24 | 19.24 | qfq | 5,328,405 | 101,889,663 | -1.38% |
| 2024-09-19 | 19.29 | 19.75 | 19.14 | 19.51 | 19.51 | qfq | 4,725,687 | 92,101,026 | 1.19% |
| 2024-09-18 | 19.21 | 19.56 | 18.86 | 19.28 | 19.28 | qfq | 5,831,842 | 112,389,062 | -0.26% |
| 2024-09-13 | 19.05 | 19.65 | 18.96 | 19.33 | 19.33 | qfq | 10,502,145 | 202,733,162 | 1.47% |
| 2024-09-12 | 17.80 | 19.33 | 17.75 | 19.05 | 19.05 | qfq | 13,729,226 | 259,759,838 | 6.84% |
| 2024-09-11 | 17.50 | 18.02 | 17.32 | 17.83 | 17.83 | qfq | 4,064,478 | 72,358,606 | 1.89% |
| 2024-09-10 | 17.77 | 17.84 | 17.31 | 17.50 | 17.50 | qfq | 3,047,398 | 53,385,828 | -1.35% |
| 2024-09-09 | 17.95 | 18.09 | 17.66 | 17.74 | 17.74 | qfq | 2,749,592 | 49,086,537 | -0.06% |
| 2024-09-06 | 18.18 | 18.18 | 17.75 | 17.75 | 17.75 | qfq | 2,369,668 | 42,386,676 | -2.37% |
| 2024-09-05 | 17.99 | 18.49 | 17.99 | 18.18 | 18.18 | qfq | 3,541,309 | 64,429,720 | 1.00% |
| 2024-09-04 | 17.82 | 18.43 | 17.78 | 18.00 | 18.00 | qfq | 3,894,421 | 70,576,059 | 0.56% |
| 2024-09-03 | 17.46 | 18.07 | 17.36 | 17.90 | 17.90 | qfq | 3,458,549 | 61,620,229 | 2.17% |
| 2024-09-02 | 18.11 | 18.33 | 17.52 | 17.52 | 17.52 | qfq | 5,237,980 | 92,802,574 | -3.26% |
| 2024-08-30 | 18.36 | 18.56 | 18.08 | 18.11 | 18.11 | qfq | 5,033,165 | 92,056,297 | -1.04% |
| 2024-08-29 | 17.64 | 18.49 | 17.43 | 18.30 | 18.30 | qfq | 5,888,910 | 106,640,114 | 4.10% |
| 2024-08-28 | 17.23 | 17.90 | 17.03 | 17.58 | 17.58 | qfq | 6,895,099 | 120,945,569 | 2.57% |
| 2024-08-27 | 18.18 | 18.41 | 16.68 | 17.14 | 17.14 | qfq | 14,040,401 | 242,402,715 | -9.31% |
| 2024-08-26 | 18.95 | 19.41 | 18.69 | 18.90 | 18.90 | qfq | 3,515,520 | 66,808,614 | 0.16% |
| 2024-08-23 | 19.01 | 19.16 | 18.77 | 18.87 | 18.87 | qfq | 2,778,112 | 52,594,516 | -0.58% |
| 2024-08-22 | 19.33 | 19.40 | 18.94 | 18.98 | 18.98 | qfq | 2,329,560 | 44,506,876 | -1.61% |
| 2024-08-21 | 19.40 | 19.65 | 19.20 | 19.29 | 19.29 | qfq | 2,327,116 | 45,217,048 | -1.23% |
| 2024-08-20 | 19.66 | 19.90 | 19.40 | 19.53 | 19.53 | qfq | 2,292,139 | 44,936,310 | -0.66% |
| 2024-08-19 | 19.99 | 20.20 | 19.50 | 19.66 | 19.66 | qfq | 3,321,323 | 65,455,234 | -1.65% |
| 2024-08-16 | 19.95 | 20.40 | 19.87 | 19.99 | 19.99 | qfq | 3,447,817 | 69,266,628 | -0.65% |
| 2024-08-15 | 19.44 | 20.37 | 19.24 | 20.12 | 20.12 | qfq | 5,759,112 | 115,069,726 | 3.50% |
| 2024-08-14 | 19.74 | 20.18 | 19.44 | 19.44 | 19.44 | qfq | 3,347,224 | 65,775,776 | -1.57% |
| 2024-08-13 | 19.98 | 19.98 | 19.42 | 19.75 | 19.75 | qfq | 5,774,617 | 113,154,230 | -1.25% |
| 2024-08-12 | 20.21 | 20.57 | 19.88 | 20.00 | 20.00 | qfq | 4,117,734 | 82,604,757 | -1.72% |
| 2024-08-09 | 20.84 | 20.96 | 20.33 | 20.35 | 20.35 | qfq | 4,291,033 | 88,098,844 | -2.30% |
| 2024-08-08 | 20.71 | 21.00 | 20.52 | 20.83 | 20.83 | qfq | 4,336,228 | 90,188,282 | 0.14% |
| 2024-08-07 | 20.80 | 20.93 | 20.57 | 20.80 | 20.80 | qfq | 4,895,016 | 101,621,958 | -0.14% |
| 2024-08-06 | 20.02 | 20.98 | 20.02 | 20.83 | 20.83 | qfq | 12,705,113 | 262,694,796 | 5.31% |
| 2024-08-05 | 19.48 | 20.26 | 19.40 | 19.78 | 19.78 | qfq | 9,177,783 | 183,099,232 | 1.64% |
| 2024-08-02 | 19.69 | 19.87 | 19.41 | 19.46 | 19.46 | qfq | 3,454,311 | 67,902,497 | -1.62% |
| 2024-08-01 | 20.39 | 20.40 | 19.70 | 19.78 | 19.78 | qfq | 5,492,026 | 109,228,253 | -2.56% |
| 2024-07-31 | 19.03 | 20.38 | 18.90 | 20.30 | 20.30 | qfq | 7,595,462 | 150,878,665 | 6.45% |
| 2024-07-30 | 19.04 | 19.16 | 18.60 | 19.07 | 19.07 | qfq | 3,143,795 | 59,404,312 | 0.00% |
| 2024-07-29 | 19.39 | 19.44 | 19.06 | 19.07 | 19.07 | qfq | 2,986,184 | 57,345,864 | -1.75% |
| 2024-07-26 | 18.81 | 19.47 | 18.70 | 19.41 | 19.41 | qfq | 5,539,073 | 106,532,629 | 3.52% |
| 2024-07-25 | 18.04 | 19.01 | 18.04 | 18.75 | 18.75 | qfq | 5,285,269 | 98,741,356 | 3.42% |
| 2024-07-24 | 18.43 | 18.53 | 18.08 | 18.13 | 18.13 | qfq | 2,845,746 | 51,958,806 | -1.84% |
| 2024-07-23 | 18.96 | 19.01 | 18.42 | 18.47 | 18.47 | qfq | 4,076,891 | 76,370,313 | -2.58% |
| 2024-07-22 | 18.77 | 19.04 | 18.76 | 18.96 | 18.96 | qfq | 4,470,278 | 84,505,842 | 0.85% |
| 2024-07-19 | 18.30 | 18.90 | 18.14 | 18.80 | 18.80 | qfq | 6,760,068 | 125,372,302 | 2.17% |
| 2024-07-18 | 18.30 | 18.60 | 18.07 | 18.40 | 18.40 | qfq | 5,486,051 | 100,661,292 | -0.38% |
| 2024-07-17 | 18.49 | 18.64 | 18.10 | 18.47 | 18.47 | qfq | 9,301,941 | 170,266,147 | 0.65% |
| 2024-07-16 | 18.63 | 18.80 | 18.24 | 18.35 | 18.35 | qfq | 5,841,909 | 107,493,264 | -1.71% |
| 2024-07-15 | 19.12 | 19.38 | 18.60 | 18.67 | 18.67 | qfq | 3,824,513 | 71,777,157 | -2.86% |
| 2024-07-12 | 19.36 | 19.62 | 19.18 | 19.22 | 19.22 | qfq | 2,860,200 | 55,437,244 | -0.62% |
| 2024-07-11 | 19.08 | 19.59 | 18.93 | 19.34 | 19.34 | qfq | 4,134,743 | 79,768,889 | 2.87% |
| 2024-07-10 | 18.50 | 19.27 | 18.28 | 18.80 | 18.80 | qfq | 4,059,691 | 76,690,451 | 1.08% |
| 2024-07-09 | 18.58 | 18.88 | 18.13 | 18.60 | 18.60 | qfq | 4,558,193 | 84,507,355 | 0.32% |
| 2024-07-08 | 19.11 | 19.13 | 18.38 | 18.54 | 18.54 | qfq | 5,290,971 | 98,911,589 | -3.44% |
| 2024-07-05 | 19.15 | 19.42 | 19.00 | 19.20 | 19.20 | qfq | 4,149,537 | 79,770,611 | 0.26% |
| 2024-07-04 | 20.00 | 20.11 | 19.15 | 19.15 | 19.15 | qfq | 5,243,361 | 101,843,763 | -3.77% |
| 2024-07-03 | 20.12 | 20.25 | 19.81 | 19.90 | 19.90 | qfq | 3,308,634 | 66,098,815 | -1.14% |
| 2024-07-02 | 20.23 | 20.39 | 20.01 | 20.13 | 20.13 | qfq | 3,184,669 | 64,215,788 | -0.74% |
| 2024-07-01 | 20.53 | 20.60 | 19.98 | 20.28 | 20.28 | qfq | 3,677,140 | 74,339,182 | -0.54% |
| 2024-06-28 | 20.43 | 21.09 | 20.37 | 20.39 | 20.39 | qfq | 4,233,420 | 87,683,060 | 0.10% |
| 2024-06-27 | 20.95 | 20.98 | 20.34 | 20.37 | 20.37 | qfq | 5,146,309 | 106,213,730 | -2.95% |
| 2024-06-26 | 20.92 | 21.22 | 20.48 | 20.99 | 20.99 | qfq | 6,474,789 | 134,665,670 | 0.43% |
| 2024-06-25 | 21.81 | 21.86 | 20.78 | 20.90 | 20.90 | qfq | 7,016,312 | 148,270,864 | -4.39% |
| 2024-06-24 | 23.18 | 23.18 | 21.80 | 21.86 | 21.86 | qfq | 8,518,838 | 189,574,725 | -6.46% |
| 2024-06-21 | 23.87 | 24.25 | 23.13 | 23.37 | 23.37 | qfq | 4,874,012 | 114,732,928 | -1.85% |
| 2024-06-20 | 23.91 | 23.94 | 23.46 | 23.81 | 23.81 | qfq | 3,407,281 | 80,849,341 | -0.08% |
| 2024-06-19 | 25.17 | 25.37 | 23.81 | 23.83 | 23.83 | qfq | 7,827,672 | 190,046,857 | -6.14% |
| 2024-06-18 | 25.59 | 25.89 | 25.26 | 25.39 | 25.39 | qfq | 3,244,443 | 82,799,354 | -1.28% |
| 2024-06-17 | 24.69 | 26.18 | 24.69 | 25.72 | 25.72 | qfq | 5,034,094 | 128,875,616 | 1.90% |
| 2024-06-14 | 24.74 | 25.28 | 24.45 | 25.24 | 25.24 | qfq | 5,506,725 | 137,496,004 | 1.73% |
| 2024-06-13 | 24.87 | 24.98 | 24.44 | 24.81 | 24.81 | qfq | 3,644,100 | 90,148,634 | 0.12% |
| 2024-06-12 | 24.89 | 25.27 | 24.59 | 24.78 | 24.78 | qfq | 3,774,010 | 93,845,889 | -0.40% |
| 2024-06-11 | 24.50 | 25.05 | 24.24 | 24.88 | 24.88 | qfq | 4,049,668 | 99,847,934 | 0.81% |
| 2024-06-07 | 26.00 | 26.00 | 24.60 | 24.68 | 24.68 | qfq | 5,584,772 | 139,683,454 | -3.48% |
| 2024-06-06 | 27.00 | 27.04 | 25.51 | 25.57 | 25.57 | qfq | 7,065,511 | 184,468,118 | -5.72% |
| 2024-06-05 | 26.21 | 27.68 | 26.21 | 27.12 | 26.70 | qfq | 11,243,437 | 306,502,026 | 2.53% |
| 2024-06-04 | 26.14 | 26.75 | 26.01 | 26.45 | 26.04 | qfq | 4,741,353 | 125,644,851 | 0.23% |
| 2024-06-03 | 26.77 | 26.77 | 25.86 | 26.39 | 25.98 | qfq | 7,459,106 | 195,693,210 | -1.42% |
| 2024-05-31 | 26.92 | 27.25 | 26.41 | 26.77 | 26.36 | qfq | 8,385,504 | 225,128,913 | -0.07% |
| 2024-05-30 | 26.15 | 27.13 | 26.00 | 26.79 | 26.38 | qfq | 13,741,720 | 366,985,145 | 4.89% |
| 2024-05-29 | 25.50 | 26.39 | 25.36 | 25.54 | 25.15 | qfq | 11,090,202 | 288,154,094 | 2.12% |
| 2024-05-28 | 25.00 | 25.57 | 24.81 | 25.01 | 24.63 | qfq | 3,358,372 | 84,199,675 | -0.48% |
| 2024-05-27 | 25.36 | 25.55 | 24.73 | 25.13 | 24.74 | qfq | 3,875,157 | 96,775,105 | -0.71% |
| 2024-05-24 | 25.23 | 26.06 | 25.23 | 25.31 | 24.92 | qfq | 7,004,222 | 180,050,673 | -0.32% |
| 2024-05-23 | 25.75 | 25.79 | 25.10 | 25.39 | 25.00 | qfq | 10,136,972 | 258,392,603 | -0.04% |
| 2024-05-22 | 24.06 | 25.81 | 24.06 | 25.40 | 25.01 | qfq | 11,823,600 | 294,976,662 | 6.23% |
| 2024-05-21 | 24.20 | 24.20 | 23.81 | 23.91 | 23.54 | qfq | 2,636,968 | 63,030,481 | -1.28% |
| 2024-05-20 | 24.45 | 24.69 | 24.12 | 24.22 | 23.85 | qfq | 3,418,747 | 83,296,348 | -0.12% |
| 2024-05-17 | 23.75 | 24.28 | 23.51 | 24.25 | 23.88 | qfq | 3,505,434 | 83,750,210 | 1.68% |
| 2024-05-16 | 24.00 | 24.17 | 23.69 | 23.85 | 23.48 | qfq | 3,190,306 | 76,222,799 | -0.67% |
| 2024-05-15 | 24.71 | 25.02 | 23.99 | 24.01 | 23.64 | qfq | 4,339,086 | 105,347,122 | -2.83% |
| 2024-05-14 | 25.02 | 25.18 | 24.64 | 24.71 | 24.33 | qfq | 3,927,618 | 97,515,665 | -1.63% |
| 2024-05-13 | 25.09 | 25.30 | 24.93 | 25.12 | 24.73 | qfq | 3,396,289 | 85,233,499 | -0.95% |
| 2024-05-10 | 25.21 | 25.49 | 24.68 | 25.36 | 24.97 | qfq | 4,476,862 | 112,290,254 | 0.36% |
| 2024-05-09 | 24.90 | 25.65 | 24.86 | 25.27 | 24.88 | qfq | 5,085,527 | 128,891,496 | 1.94% |
| 2024-05-08 | 25.28 | 25.28 | 24.74 | 24.79 | 24.41 | qfq | 3,552,060 | 88,422,110 | -1.86% |
| 2024-05-07 | 24.74 | 25.29 | 24.51 | 25.26 | 24.87 | qfq | 5,112,395 | 127,623,915 | 2.10% |
| 2024-05-06 | 24.46 | 25.09 | 24.46 | 24.74 | 24.36 | qfq | 5,014,480 | 124,326,807 | 1.23% |
| 2024-04-30 | 25.28 | 25.35 | 24.01 | 24.44 | 24.06 | qfq | 8,299,406 | 203,111,236 | -4.34% |
| 2024-04-29 | 24.69 | 25.73 | 24.47 | 25.55 | 25.16 | qfq | 5,303,606 | 134,335,441 | 3.86% |
| 2024-04-26 | 23.66 | 24.62 | 23.51 | 24.60 | 24.22 | qfq | 5,581,509 | 135,048,257 | 3.80% |
| 2024-04-25 | 23.85 | 24.13 | 23.46 | 23.70 | 23.34 | qfq | 3,797,776 | 90,452,640 | -1.00% |
| 2024-04-24 | 24.69 | 24.78 | 23.65 | 23.94 | 23.57 | qfq | 6,333,627 | 151,983,594 | -3.04% |
| 2024-04-23 | 24.93 | 25.19 | 24.60 | 24.69 | 24.31 | qfq | 3,183,916 | 78,933,548 | -1.04% |
| 2024-04-22 | 24.84 | 25.53 | 24.72 | 24.95 | 24.57 | qfq | 3,314,597 | 82,866,197 | 0.32% |
| 2024-04-19 | 25.50 | 25.53 | 24.76 | 24.87 | 24.49 | qfq | 4,605,182 | 115,007,065 | -3.04% |
| 2024-04-18 | 25.80 | 26.17 | 25.60 | 25.65 | 25.26 | qfq | 3,655,255 | 94,265,891 | -0.93% |
| 2024-04-17 | 25.37 | 25.92 | 25.37 | 25.89 | 25.49 | qfq | 3,301,981 | 84,964,752 | 2.37% |
| 2024-04-16 | 25.25 | 25.60 | 25.02 | 25.29 | 24.90 | qfq | 3,745,210 | 94,626,926 | -0.20% |
| 2024-04-15 | 25.38 | 26.09 | 25.06 | 25.34 | 24.95 | qfq | 4,250,840 | 108,314,508 | -0.20% |
| 2024-04-12 | 26.02 | 26.06 | 25.36 | 25.39 | 25.00 | qfq | 3,298,343 | 84,474,410 | -2.23% |
| 2024-04-11 | 26.08 | 26.36 | 25.92 | 25.97 | 25.57 | qfq | 2,587,931 | 67,609,553 | -1.03% |
| 2024-04-10 | 26.51 | 26.68 | 26.10 | 26.24 | 25.84 | qfq | 2,826,086 | 74,613,770 | -0.79% |
| 2024-04-09 | 25.90 | 26.50 | 25.71 | 26.45 | 26.04 | qfq | 3,845,391 | 101,051,391 | 2.60% |
| 2024-04-08 | 26.41 | 26.54 | 25.76 | 25.78 | 25.38 | qfq | 4,293,136 | 111,878,487 | -2.83% |
| 2024-04-03 | 26.90 | 27.15 | 26.43 | 26.53 | 26.12 | qfq | 4,011,553 | 107,065,960 | -1.85% |
| 2024-04-02 | 27.48 | 27.51 | 26.92 | 27.03 | 26.61 | qfq | 4,136,584 | 112,217,507 | -1.35% |
| 2024-04-01 | 26.88 | 27.55 | 26.80 | 27.40 | 26.98 | qfq | 4,459,277 | 121,837,153 | 1.48% |
| 2024-03-29 | 26.85 | 27.18 | 26.76 | 27.00 | 26.59 | qfq | 2,009,736 | 54,144,115 | 0.00% |
| 2024-03-28 | 26.86 | 27.23 | 26.80 | 27.00 | 26.59 | qfq | 2,701,654 | 72,938,413 | 0.52% |
| 2024-03-27 | 27.67 | 27.71 | 26.86 | 26.86 | 26.45 | qfq | 2,911,398 | 79,413,770 | -2.89% |
| 2024-03-26 | 27.52 | 27.75 | 27.18 | 27.66 | 27.24 | qfq | 3,193,945 | 87,761,268 | 0.69% |
| 2024-03-25 | 27.60 | 27.88 | 27.38 | 27.47 | 27.05 | qfq | 3,097,709 | 85,445,983 | -0.76% |
| 2024-03-22 | 28.20 | 28.29 | 27.51 | 27.68 | 27.25 | qfq | 3,965,969 | 110,222,949 | -2.23% |
| 2024-03-21 | 28.83 | 29.05 | 28.22 | 28.31 | 27.88 | qfq | 4,365,777 | 124,520,196 | -2.08% |
| 2024-03-20 | 29.17 | 29.32 | 28.85 | 28.91 | 28.47 | qfq | 3,456,129 | 100,115,917 | -0.89% |
| 2024-03-19 | 29.25 | 29.75 | 29.16 | 29.17 | 28.72 | qfq | 2,958,793 | 86,906,624 | -1.12% |
| 2024-03-18 | 29.36 | 29.59 | 29.25 | 29.50 | 29.05 | qfq | 3,854,361 | 113,426,654 | 1.03% |
| 2024-03-15 | 29.26 | 29.36 | 28.80 | 29.20 | 28.75 | qfq | 3,617,679 | 105,026,016 | -0.14% |
| 2024-03-14 | 29.79 | 29.97 | 29.10 | 29.24 | 28.79 | qfq | 4,886,856 | 143,802,075 | -1.85% |
| 2024-03-13 | 30.20 | 30.20 | 29.74 | 29.79 | 29.33 | qfq | 3,618,259 | 108,236,093 | -1.39% |
| 2024-03-12 | 30.40 | 30.68 | 30.05 | 30.21 | 29.75 | qfq | 4,774,011 | 144,805,519 | -0.79% |
| 2024-03-11 | 30.30 | 30.75 | 30.02 | 30.45 | 29.98 | qfq | 6,375,837 | 193,448,106 | 2.39% |
| 2024-03-08 | 29.39 | 30.18 | 29.38 | 29.74 | 29.28 | qfq | 4,592,130 | 136,947,600 | 1.71% |
| 2024-03-07 | 29.50 | 29.82 | 29.24 | 29.24 | 28.79 | qfq | 4,066,261 | 119,848,569 | -1.08% |
| 2024-03-06 | 29.18 | 30.06 | 29.03 | 29.56 | 29.11 | qfq | 6,131,918 | 181,237,697 | 1.30% |
| 2024-03-05 | 29.42 | 29.60 | 29.02 | 29.18 | 28.73 | qfq | 8,031,795 | 235,225,937 | -1.25% |
| 2024-03-04 | 29.23 | 29.68 | 29.03 | 29.55 | 29.10 | qfq | 5,509,166 | 161,849,282 | 1.41% |
| 2024-03-01 | 29.26 | 29.37 | 28.92 | 29.14 | 28.69 | qfq | 4,939,947 | 143,769,634 | -0.24% |
| 2024-02-29 | 28.50 | 29.28 | 28.40 | 29.21 | 28.76 | qfq | 7,095,982 | 204,554,251 | 2.46% |
| 2024-02-28 | 29.35 | 30.11 | 28.51 | 28.51 | 28.07 | qfq | 7,460,884 | 219,262,380 | -2.03% |
| 2024-02-27 | 28.82 | 29.12 | 28.72 | 29.10 | 28.65 | qfq | 4,417,722 | 127,586,387 | 0.66% |
| 2024-02-26 | 28.81 | 29.55 | 28.42 | 28.91 | 28.47 | qfq | 5,529,248 | 159,842,651 | 0.49% |
| 2024-02-23 | 28.60 | 28.90 | 28.52 | 28.77 | 28.33 | qfq | 3,978,861 | 114,169,388 | 0.91% |
| 2024-02-22 | 28.51 | 28.78 | 28.20 | 28.51 | 28.07 | qfq | 3,826,017 | 108,908,027 | -0.04% |
| 2024-02-21 | 27.97 | 28.95 | 27.69 | 28.52 | 28.08 | qfq | 5,739,152 | 163,266,648 | 1.97% |
| 2024-02-20 | 28.08 | 28.29 | 27.76 | 27.97 | 27.54 | qfq | 3,874,916 | 108,439,053 | -1.03% |
| 2024-02-19 | 28.20 | 28.39 | 27.72 | 28.26 | 27.83 | qfq | 7,007,444 | 197,491,600 | 0.43% |
| 2024-02-08 | 28.10 | 28.49 | 27.43 | 28.14 | 27.71 | qfq | 8,238,644 | 230,396,853 | 0.14% |
| 2024-02-07 | 27.73 | 28.39 | 27.45 | 28.10 | 27.67 | qfq | 9,215,317 | 258,790,286 | 1.63% |
| 2024-02-06 | 26.61 | 27.66 | 26.61 | 27.65 | 27.23 | qfq | 7,873,225 | 214,952,438 | 3.91% |
| 2024-02-05 | 25.79 | 27.19 | 24.69 | 26.61 | 26.20 | qfq | 10,132,185 | 263,697,094 | 3.50% |
| 2024-02-02 | 26.04 | 26.50 | 24.98 | 25.71 | 25.32 | qfq | 7,111,936 | 184,133,161 | -1.27% |
| 2024-02-01 | 26.11 | 26.80 | 26.00 | 26.04 | 25.64 | qfq | 5,914,990 | 155,966,968 | -0.57% |
| 2024-01-31 | 26.11 | 26.75 | 25.98 | 26.19 | 25.79 | qfq | 6,095,695 | 160,988,545 | -0.76% |
| 2024-01-30 | 26.78 | 27.14 | 26.37 | 26.39 | 25.98 | qfq | 5,436,421 | 145,752,064 | -1.97% |
| 2024-01-29 | 28.10 | 28.40 | 26.86 | 26.92 | 26.51 | qfq | 6,175,963 | 169,084,906 | -3.65% |
| 2024-01-26 | 28.02 | 28.34 | 27.85 | 27.94 | 27.51 | qfq | 4,587,807 | 128,762,640 | -0.71% |
| 2024-01-25 | 27.10 | 28.15 | 26.88 | 28.14 | 27.71 | qfq | 9,122,195 | 252,327,988 | 3.30% |
| 2024-01-24 | 28.91 | 29.01 | 25.88 | 27.24 | 26.82 | qfq | 19,410,189 | 525,858,573 | -7.19% |
| 2024-01-23 | 29.02 | 29.98 | 28.73 | 29.35 | 28.90 | qfq | 6,164,559 | 181,819,750 | 0.48% |
| 2024-01-22 | 29.61 | 30.06 | 28.83 | 29.21 | 28.76 | qfq | 8,446,958 | 248,455,389 | -1.72% |
| 2024-01-19 | 29.89 | 30.25 | 29.65 | 29.72 | 29.26 | qfq | 6,859,157 | 205,003,467 | -0.93% |
| 2024-01-18 | 29.15 | 30.10 | 28.75 | 30.00 | 29.54 | qfq | 8,722,406 | 256,672,251 | 2.28% |
| 2024-01-17 | 29.81 | 29.96 | 29.32 | 29.33 | 28.88 | qfq | 4,466,853 | 132,186,241 | -2.27% |
| 2024-01-16 | 29.69 | 30.22 | 29.46 | 30.01 | 29.55 | qfq | 6,063,555 | 181,047,695 | 1.04% |
| 2024-01-15 | 29.84 | 30.07 | 29.35 | 29.70 | 29.24 | qfq | 4,838,001 | 143,962,707 | -0.54% |
| 2024-01-12 | 29.44 | 30.58 | 29.09 | 29.86 | 29.40 | qfq | 9,276,635 | 279,111,058 | 1.60% |
| 2024-01-11 | 28.90 | 29.60 | 28.84 | 29.39 | 28.94 | qfq | 4,535,979 | 132,567,615 | 1.10% |
| 2024-01-10 | 28.86 | 29.66 | 28.71 | 29.07 | 28.62 | qfq | 5,277,588 | 154,276,595 | 0.00% |
| 2024-01-09 | 28.48 | 29.23 | 28.06 | 29.07 | 28.62 | qfq | 5,438,319 | 156,734,304 | 2.43% |
| 2024-01-08 | 28.75 | 29.20 | 28.38 | 28.38 | 27.94 | qfq | 4,138,017 | 118,774,600 | -1.63% |
| 2024-01-05 | 28.87 | 29.27 | 28.68 | 28.85 | 28.41 | qfq | 3,777,258 | 109,491,939 | -0.52% |
| 2024-01-04 | 29.52 | 29.56 | 28.58 | 29.00 | 28.55 | qfq | 5,983,033 | 173,214,394 | -1.76% |
| 2024-01-03 | 29.00 | 29.62 | 28.91 | 29.52 | 29.07 | qfq | 5,041,698 | 148,220,408 | 1.23% |
| 2024-01-02 | 29.60 | 29.69 | 29.06 | 29.16 | 28.71 | qfq | 3,764,076 | 110,177,151 | -1.39% |
| 2023-12-29 | 29.66 | 29.80 | 29.40 | 29.57 | 29.12 | qfq | 5,414,620 | 160,253,455 | -0.30% |
| 2023-12-28 | 27.90 | 29.95 | 27.81 | 29.66 | 29.20 | qfq | 12,911,498 | 377,371,076 | 6.31% |
| 2023-12-27 | 28.34 | 28.35 | 27.65 | 27.90 | 27.47 | qfq | 4,269,646 | 118,942,293 | -1.31% |
| 2023-12-26 | 28.53 | 28.55 | 28.16 | 28.27 | 27.84 | qfq | 3,531,484 | 99,916,127 | -0.70% |
| 2023-12-25 | 28.11 | 28.51 | 28.06 | 28.47 | 28.03 | qfq | 4,795,304 | 135,861,671 | 0.85% |
| 2023-12-22 | 27.99 | 28.52 | 27.48 | 28.23 | 27.80 | qfq | 5,716,349 | 160,197,981 | 0.46% |
| 2023-12-21 | 27.41 | 28.26 | 27.40 | 28.10 | 27.67 | qfq | 6,375,184 | 177,580,869 | 2.14% |
| 2023-12-20 | 27.83 | 27.99 | 27.45 | 27.51 | 27.09 | qfq | 3,486,077 | 96,525,073 | -1.15% |
| 2023-12-19 | 27.65 | 28.10 | 27.58 | 27.83 | 27.40 | qfq | 3,936,145 | 109,463,440 | 0.43% |
| 2023-12-18 | 28.44 | 28.61 | 27.66 | 27.71 | 27.28 | qfq | 5,191,415 | 145,349,250 | -2.81% |
| 2023-12-15 | 28.52 | 29.05 | 28.40 | 28.51 | 28.07 | qfq | 5,328,411 | 153,002,673 | 0.07% |
| 2023-12-14 | 28.45 | 28.97 | 28.44 | 28.49 | 28.05 | qfq | 4,192,711 | 120,088,052 | 0.60% |
| 2023-12-13 | 29.02 | 29.06 | 28.30 | 28.32 | 27.89 | qfq | 7,026,238 | 200,808,764 | -2.85% |
| 2023-12-12 | 29.52 | 29.52 | 29.02 | 29.15 | 28.70 | qfq | 5,577,623 | 162,823,373 | -1.49% |
| 2023-12-11 | 29.75 | 29.75 | 29.14 | 29.59 | 29.14 | qfq | 7,026,633 | 206,604,835 | -1.04% |
| 2023-12-08 | 29.52 | 29.90 | 29.30 | 29.90 | 29.44 | qfq | 10,839,686 | 320,534,843 | 1.25% |
| 2023-12-07 | 29.37 | 29.61 | 28.80 | 29.53 | 29.08 | qfq | 7,785,637 | 226,788,985 | 0.20% |
| 2023-12-06 | 29.23 | 29.99 | 29.22 | 29.47 | 29.02 | qfq | 6,540,322 | 193,728,890 | 0.41% |
| 2023-12-05 | 30.08 | 30.13 | 29.34 | 29.35 | 28.90 | qfq | 6,000,946 | 178,313,367 | -2.49% |
| 2023-12-04 | 30.37 | 30.75 | 30.06 | 30.10 | 29.64 | qfq | 4,787,537 | 145,143,149 | -1.21% |
| 2023-12-01 | 30.75 | 30.77 | 30.15 | 30.47 | 30.00 | qfq | 5,714,649 | 173,935,412 | -1.04% |
| 2023-11-30 | 30.83 | 31.09 | 30.58 | 30.79 | 30.32 | qfq | 5,000,169 | 153,952,774 | -0.65% |
| 2023-11-29 | 31.51 | 31.74 | 30.82 | 30.99 | 30.51 | qfq | 6,760,192 | 210,515,707 | -2.12% |
| 2023-11-28 | 31.69 | 31.82 | 31.41 | 31.66 | 31.17 | qfq | 4,257,559 | 134,477,555 | -0.09% |
| 2023-11-27 | 32.33 | 32.36 | 31.26 | 31.69 | 31.20 | qfq | 5,590,263 | 176,668,666 | -1.71% |
| 2023-11-24 | 33.16 | 33.16 | 32.24 | 32.24 | 31.74 | qfq | 5,843,414 | 190,173,516 | -2.92% |
| 2023-11-23 | 33.02 | 33.32 | 33.02 | 33.21 | 32.70 | qfq | 2,611,406 | 86,681,890 | 0.12% |
| 2023-11-22 | 33.59 | 33.59 | 33.16 | 33.17 | 32.66 | qfq | 3,871,290 | 129,092,998 | -1.54% |
| 2023-11-21 | 33.28 | 33.92 | 33.28 | 33.69 | 33.17 | qfq | 5,868,685 | 197,504,680 | 1.23% |
| 2023-11-20 | 33.66 | 33.77 | 33.16 | 33.28 | 32.77 | qfq | 5,439,594 | 181,308,155 | -1.22% |
| 2023-11-17 | 34.03 | 34.04 | 33.15 | 33.69 | 33.17 | qfq | 7,444,924 | 250,214,590 | -1.40% |
| 2023-11-16 | 34.95 | 34.98 | 34.16 | 34.17 | 33.65 | qfq | 7,761,436 | 266,914,025 | -2.32% |
| 2023-11-15 | 35.05 | 35.44 | 34.89 | 34.98 | 34.44 | qfq | 7,232,918 | 254,256,609 | 0.63% |
| 2023-11-14 | 34.96 | 35.13 | 34.67 | 34.76 | 34.23 | qfq | 4,126,373 | 143,883,416 | -0.32% |
| 2023-11-13 | 35.16 | 35.29 | 34.68 | 34.87 | 34.33 | qfq | 3,799,051 | 132,548,829 | -0.80% |
| 2023-11-10 | 35.35 | 35.39 | 34.55 | 35.15 | 34.61 | qfq | 6,609,005 | 230,722,819 | -0.71% |
| 2023-11-09 | 34.88 | 35.54 | 34.71 | 35.40 | 34.86 | qfq | 7,451,418 | 262,993,764 | 1.72% |
| 2023-11-08 | 35.13 | 35.19 | 34.68 | 34.80 | 34.27 | qfq | 6,273,542 | 219,081,915 | -0.91% |
| 2023-11-07 | 35.42 | 35.44 | 34.91 | 35.12 | 34.58 | qfq | 4,493,327 | 157,498,670 | -1.07% |
| 2023-11-06 | 35.04 | 35.66 | 35.04 | 35.50 | 34.95 | qfq | 4,808,053 | 170,300,898 | 1.34% |
| 2023-11-03 | 35.21 | 35.60 | 35.02 | 35.03 | 34.49 | qfq | 3,479,667 | 122,542,457 | -0.34% |
| 2023-11-02 | 35.17 | 35.50 | 35.12 | 35.15 | 34.61 | qfq | 2,197,965 | 77,527,980 | -0.45% |
| 2023-11-01 | 35.85 | 35.96 | 35.14 | 35.31 | 34.77 | qfq | 3,203,432 | 113,641,111 | -1.09% |
| 2023-10-31 | 35.97 | 36.08 | 35.43 | 35.70 | 35.15 | qfq | 2,617,190 | 93,327,655 | -0.78% |
| 2023-10-30 | 35.25 | 36.11 | 35.00 | 35.98 | 35.43 | qfq | 4,770,358 | 169,570,644 | -0.14% |
| 2023-10-27 | 35.80 | 36.17 | 35.41 | 36.03 | 35.48 | qfq | 3,509,933 | 126,142,576 | 0.64% |
| 2023-10-26 | 35.82 | 36.16 | 35.21 | 35.80 | 35.25 | qfq | 3,137,716 | 111,505,696 | -0.58% |
| 2023-10-25 | 36.20 | 36.48 | 35.90 | 36.01 | 35.46 | qfq | 2,634,956 | 95,195,885 | 0.11% |
| 2023-10-24 | 35.54 | 36.10 | 35.12 | 35.97 | 35.42 | qfq | 4,264,080 | 152,653,782 | 2.48% |
| 2023-10-23 | 35.01 | 35.65 | 34.90 | 35.10 | 34.56 | qfq | 3,374,368 | 119,198,521 | -0.43% |
| 2023-10-20 | 34.93 | 35.30 | 34.88 | 35.25 | 34.71 | qfq | 3,127,853 | 109,909,198 | 1.06% |
| 2023-10-19 | 35.55 | 35.89 | 34.83 | 34.88 | 34.34 | qfq | 4,203,290 | 148,163,084 | -2.02% |
| 2023-10-18 | 35.77 | 36.18 | 35.50 | 35.60 | 35.05 | qfq | 2,990,287 | 107,045,165 | -0.67% |
| 2023-10-17 | 35.44 | 36.58 | 35.20 | 35.84 | 35.29 | qfq | 5,061,509 | 181,802,403 | -0.06% |
| 2023-10-16 | 39.36 | 39.36 | 35.85 | 35.86 | 35.31 | qfq | 11,693,043 | 432,948,933 | -9.92% |
| 2023-10-13 | 40.40 | 40.58 | 39.71 | 39.81 | 39.20 | qfq | 2,696,057 | 107,665,101 | -1.73% |
| 2023-10-12 | 40.18 | 40.68 | 40.18 | 40.51 | 39.89 | qfq | 2,278,642 | 92,100,392 | 1.00% |
| 2023-10-11 | 40.69 | 40.92 | 40.07 | 40.11 | 39.49 | qfq | 2,831,878 | 114,462,766 | -1.04% |
| 2023-10-10 | 40.41 | 40.83 | 40.40 | 40.53 | 39.91 | qfq | 2,181,776 | 88,667,558 | -0.07% |
| 2023-10-09 | 40.24 | 40.65 | 40.01 | 40.56 | 39.94 | qfq | 2,310,999 | 93,285,993 | 0.32% |
| 2023-09-28 | 40.10 | 40.59 | 40.10 | 40.43 | 39.81 | qfq | 2,792,677 | 112,798,647 | 0.47% |
| 2023-09-27 | 39.45 | 40.50 | 39.45 | 40.24 | 39.62 | qfq | 3,788,017 | 152,039,229 | 2.08% |
| 2023-09-26 | 39.80 | 39.93 | 39.24 | 39.42 | 38.81 | qfq | 2,386,716 | 94,297,921 | -1.03% |
| 2023-09-25 | 39.97 | 40.15 | 39.78 | 39.83 | 39.22 | qfq | 1,879,577 | 75,065,590 | -0.62% |
| 2023-09-22 | 40.00 | 40.21 | 39.67 | 40.08 | 39.46 | qfq | 3,939,572 | 157,197,549 | 0.53% |
| 2023-09-21 | 39.88 | 40.37 | 39.83 | 39.87 | 39.26 | qfq | 2,219,628 | 88,871,288 | -0.57% |
| 2023-09-20 | 39.94 | 40.21 | 39.70 | 40.10 | 39.48 | qfq | 2,014,279 | 80,734,112 | 0.12% |
| 2023-09-19 | 40.15 | 40.40 | 39.91 | 40.05 | 39.43 | qfq | 1,764,973 | 70,777,322 | -0.37% |
| 2023-09-18 | 39.96 | 40.20 | 39.67 | 40.20 | 39.58 | qfq | 2,296,201 | 91,881,139 | 0.32% |
| 2023-09-15 | 40.08 | 40.45 | 39.93 | 40.07 | 39.45 | qfq | 2,571,586 | 103,301,141 | -0.02% |
| 2023-09-14 | 39.97 | 40.26 | 39.88 | 40.08 | 39.46 | qfq | 1,875,888 | 75,229,373 | 0.07% |
| 2023-09-13 | 40.35 | 40.58 | 39.95 | 40.05 | 39.43 | qfq | 2,111,953 | 84,877,889 | -1.06% |
| 2023-09-12 | 40.30 | 40.57 | 40.14 | 40.48 | 39.86 | qfq | 1,793,905 | 72,519,273 | 0.47% |
| 2023-09-11 | 39.91 | 40.50 | 39.75 | 40.29 | 39.67 | qfq | 2,648,739 | 106,467,918 | 1.03% |
| 2023-09-08 | 40.38 | 40.50 | 39.88 | 39.88 | 39.27 | qfq | 2,431,279 | 97,352,320 | -1.02% |
| 2023-09-07 | 41.11 | 41.39 | 40.26 | 40.29 | 39.67 | qfq | 3,835,637 | 156,604,084 | -2.33% |
| 2023-09-06 | 41.70 | 41.88 | 41.14 | 41.25 | 40.62 | qfq | 2,468,983 | 102,259,337 | -1.50% |
| 2023-09-05 | 41.60 | 42.21 | 41.32 | 41.88 | 41.24 | qfq | 3,772,647 | 158,185,292 | 0.62% |
| 2023-09-04 | 41.21 | 41.74 | 41.04 | 41.62 | 40.98 | qfq | 3,033,705 | 125,833,863 | 0.99% |
| 2023-09-01 | 41.69 | 41.80 | 41.08 | 41.21 | 40.58 | qfq | 2,073,660 | 85,766,317 | -0.87% |
| 2023-08-31 | 41.70 | 42.23 | 41.30 | 41.57 | 40.93 | qfq | 4,366,489 | 181,642,254 | -0.86% |
| 2023-08-30 | 42.16 | 42.33 | 41.50 | 41.93 | 41.29 | qfq | 4,875,622 | 204,804,235 | 0.65% |
| 2023-08-29 | 40.88 | 41.95 | 40.68 | 41.66 | 41.02 | qfq | 5,475,352 | 227,571,597 | 1.86% |
| 2023-08-28 | 42.25 | 42.42 | 40.70 | 40.90 | 40.27 | qfq | 7,679,518 | 318,146,924 | 1.67% |
| 2023-08-25 | 40.00 | 40.55 | 39.85 | 40.23 | 39.61 | qfq | 3,522,415 | 141,890,776 | 0.32% |
| 2023-08-24 | 40.14 | 40.49 | 39.92 | 40.10 | 39.48 | qfq | 3,219,972 | 129,533,891 | -0.05% |
| 2023-08-23 | 40.27 | 40.66 | 40.00 | 40.12 | 39.50 | qfq | 3,762,958 | 151,886,319 | -0.50% |
| 2023-08-22 | 39.68 | 40.46 | 39.50 | 40.32 | 39.70 | qfq | 4,262,972 | 170,611,514 | 1.56% |
| 2023-08-21 | 39.88 | 40.15 | 39.55 | 39.70 | 39.09 | qfq | 3,371,980 | 134,425,040 | -0.45% |
| 2023-08-18 | 40.28 | 40.36 | 39.75 | 39.88 | 39.27 | qfq | 6,294,117 | 252,513,501 | 1.71% |
| 2023-08-17 | 39.00 | 39.25 | 38.43 | 39.21 | 38.61 | qfq | 3,653,974 | 142,117,678 | 0.64% |
| 2023-08-16 | 39.22 | 39.45 | 38.90 | 38.96 | 38.36 | qfq | 3,270,521 | 127,899,617 | -0.84% |
| 2023-08-15 | 39.60 | 39.85 | 39.03 | 39.29 | 38.69 | qfq | 3,415,678 | 134,795,050 | -1.16% |
| 2023-08-14 | 39.78 | 39.88 | 39.25 | 39.75 | 39.14 | qfq | 3,229,833 | 127,698,927 | -0.35% |
| 2023-08-11 | 40.30 | 40.67 | 39.89 | 39.89 | 39.28 | qfq | 3,387,175 | 135,910,141 | -1.02% |
| 2023-08-10 | 39.70 | 40.78 | 39.70 | 40.30 | 39.68 | qfq | 5,146,892 | 207,710,615 | 1.64% |
| 2023-08-09 | 39.54 | 39.80 | 39.50 | 39.65 | 39.04 | qfq | 2,136,353 | 84,694,980 | 0.00% |
| 2023-08-08 | 39.40 | 39.66 | 39.20 | 39.65 | 39.04 | qfq | 3,397,239 | 134,148,394 | 0.63% |
| 2023-08-07 | 39.77 | 39.89 | 39.11 | 39.40 | 38.79 | qfq | 4,136,914 | 162,917,128 | -1.08% |
| 2023-08-04 | 40.31 | 40.81 | 39.73 | 39.83 | 39.22 | qfq | 7,985,464 | 319,323,700 | -1.90% |
| 2023-08-03 | 40.19 | 40.98 | 40.19 | 40.60 | 39.98 | qfq | 3,798,849 | 154,452,803 | 0.22% |
| 2023-08-02 | 40.92 | 41.07 | 40.49 | 40.51 | 39.89 | qfq | 3,466,688 | 141,167,133 | -1.32% |
| 2023-08-01 | 41.37 | 41.48 | 40.85 | 41.05 | 40.42 | qfq | 3,785,643 | 155,376,504 | -0.41% |
| 2023-07-31 | 40.78 | 41.52 | 40.61 | 41.22 | 40.59 | qfq | 6,753,821 | 278,080,703 | 1.78% |
| 2023-07-28 | 40.20 | 40.58 | 39.64 | 40.50 | 39.88 | qfq | 6,283,524 | 251,847,295 | 0.50% |
| 2023-07-27 | 40.65 | 40.69 | 40.27 | 40.30 | 39.68 | qfq | 3,502,491 | 141,714,933 | -0.49% |
| 2023-07-26 | 40.69 | 40.92 | 40.44 | 40.50 | 39.88 | qfq | 3,456,761 | 140,338,918 | -0.27% |
| 2023-07-25 | 40.60 | 40.83 | 40.38 | 40.61 | 39.99 | qfq | 3,609,864 | 146,551,175 | 0.77% |
| 2023-07-24 | 40.58 | 40.78 | 40.20 | 40.30 | 39.68 | qfq | 2,198,492 | 88,856,514 | -0.49% |
| 2023-07-21 | 40.40 | 40.71 | 40.12 | 40.50 | 39.88 | qfq | 2,740,633 | 111,012,451 | -0.25% |
| 2023-07-20 | 40.83 | 40.87 | 40.47 | 40.60 | 39.98 | qfq | 2,659,814 | 108,080,932 | 0.20% |
| 2023-07-19 | 40.41 | 40.80 | 40.31 | 40.52 | 39.90 | qfq | 2,065,791 | 83,705,522 | -0.44% |
| 2023-07-18 | 40.50 | 40.78 | 40.19 | 40.70 | 40.07 | qfq | 3,191,893 | 129,294,532 | 1.07% |