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
天合光能688599.SH
最近收盘价12.332026-07-17
最近交易日2026-07-17
成交量（股）40,426,471
成交额（元）500,943,255
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-14 | 2024-06-20 | cash_dividend | 0.633 | — | — | — | 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 | 12.50 | 12.74 | 12.15 | 12.33 | 12.33 | qfq | 40,426,471 | 500,943,255 | 1.23% |
| 2026-07-16 | 12.20 | 12.40 | 12.06 | 12.18 | 12.18 | qfq | 22,283,727 | 272,332,417 | -0.65% |
| 2026-07-15 | 12.07 | 12.46 | 11.99 | 12.26 | 12.26 | qfq | 26,844,070 | 329,569,146 | 1.41% |
| 2026-07-14 | 12.02 | 12.18 | 11.78 | 12.09 | 12.09 | qfq | 26,935,777 | 322,314,900 | 0.58% |
| 2026-07-13 | 12.90 | 12.90 | 12.02 | 12.02 | 12.02 | qfq | 38,319,561 | 472,125,618 | -7.40% |
| 2026-07-10 | 12.53 | 13.44 | 12.45 | 12.98 | 12.98 | qfq | 40,459,654 | 526,400,013 | 3.43% |
| 2026-07-09 | 12.45 | 12.67 | 12.05 | 12.55 | 12.55 | qfq | 27,705,722 | 344,826,817 | 0.00% |
| 2026-07-08 | 13.06 | 13.14 | 12.52 | 12.55 | 12.55 | qfq | 30,931,405 | 393,391,472 | -3.91% |
| 2026-07-07 | 13.35 | 13.43 | 13.05 | 13.06 | 13.06 | qfq | 26,350,934 | 348,452,356 | -2.03% |
| 2026-07-06 | 13.80 | 13.92 | 13.29 | 13.33 | 13.33 | qfq | 33,840,977 | 458,794,840 | -3.96% |
| 2026-07-03 | 14.34 | 14.48 | 13.80 | 13.88 | 13.88 | qfq | 38,620,824 | 541,130,297 | -3.00% |
| 2026-07-02 | 14.50 | 14.90 | 14.23 | 14.31 | 14.31 | qfq | 57,383,041 | 831,693,098 | -2.39% |
| 2026-07-01 | 14.11 | 15.02 | 13.74 | 14.66 | 14.66 | qfq | 58,940,176 | 848,945,713 | 3.82% |
| 2026-06-30 | 13.62 | 14.35 | 13.62 | 14.12 | 14.12 | qfq | 39,072,802 | 551,129,177 | 2.69% |
| 2026-06-29 | 13.65 | 13.92 | 13.32 | 13.75 | 13.75 | qfq | 38,256,559 | 523,199,847 | 0.29% |
| 2026-06-26 | 14.19 | 14.83 | 13.71 | 13.71 | 13.71 | qfq | 56,352,845 | 804,211,951 | -2.56% |
| 2026-06-25 | 13.80 | 14.33 | 13.71 | 14.07 | 14.07 | qfq | 41,534,888 | 580,303,366 | 1.66% |
| 2026-06-24 | 13.88 | 14.00 | 13.50 | 13.84 | 13.84 | qfq | 31,316,284 | 430,081,258 | 0.22% |
| 2026-06-23 | 14.48 | 14.49 | 13.76 | 13.81 | 13.81 | qfq | 37,786,089 | 533,280,087 | -5.60% |
| 2026-06-22 | 14.24 | 14.68 | 13.96 | 14.63 | 14.63 | qfq | 48,455,390 | 690,523,931 | 1.11% |
| 2026-06-18 | 14.48 | 14.71 | 14.27 | 14.47 | 14.47 | qfq | 50,034,842 | 726,257,767 | -0.89% |
| 2026-06-17 | 14.99 | 15.47 | 14.55 | 14.60 | 14.60 | qfq | 53,027,439 | 789,884,127 | -0.41% |
| 2026-06-16 | 14.32 | 14.71 | 14.22 | 14.66 | 14.66 | qfq | 41,621,692 | 604,919,038 | 1.73% |
| 2026-06-15 | 14.64 | 14.88 | 14.26 | 14.41 | 14.41 | qfq | 50,195,310 | 727,777,454 | -1.64% |
| 2026-06-12 | 14.30 | 15.15 | 14.21 | 14.65 | 14.65 | qfq | 76,084,873 | 1,122,016,960 | 2.59% |
| 2026-06-11 | 14.21 | 14.40 | 13.75 | 14.28 | 14.28 | qfq | 73,471,671 | 1,030,774,660 | -2.26% |
| 2026-06-10 | 13.31 | 14.75 | 13.15 | 14.61 | 14.61 | qfq | 64,179,890 | 882,003,085 | 7.58% |
| 2026-06-09 | 13.33 | 13.67 | 12.95 | 13.58 | 13.58 | qfq | 41,082,027 | 549,025,156 | 2.80% |
| 2026-06-08 | 13.86 | 13.98 | 13.14 | 13.21 | 13.21 | qfq | 52,016,769 | 702,658,456 | -6.58% |
| 2026-06-05 | 14.51 | 14.52 | 13.93 | 14.14 | 14.14 | qfq | 40,663,618 | 577,376,320 | -1.94% |
| 2026-06-04 | 14.48 | 14.62 | 14.21 | 14.42 | 14.42 | qfq | 33,077,658 | 477,443,109 | -0.41% |
| 2026-06-03 | 14.76 | 14.96 | 14.40 | 14.48 | 14.48 | qfq | 35,359,467 | 520,338,080 | -2.10% |
| 2026-06-02 | 15.20 | 15.29 | 14.43 | 14.79 | 14.79 | qfq | 46,697,190 | 689,358,781 | -2.50% |
| 2026-06-01 | 15.48 | 15.75 | 15.17 | 15.17 | 15.17 | qfq | 43,682,981 | 673,658,372 | -1.62% |
| 2026-05-29 | 16.25 | 16.25 | 15.38 | 15.42 | 15.42 | qfq | 51,030,041 | 799,969,419 | -5.05% |
| 2026-05-28 | 16.20 | 16.30 | 15.78 | 16.24 | 16.24 | qfq | 45,178,177 | 725,251,434 | -0.06% |
| 2026-05-27 | 16.56 | 17.35 | 16.06 | 16.25 | 16.25 | qfq | 56,583,175 | 941,154,786 | -1.87% |
| 2026-05-26 | 16.60 | 16.80 | 16.27 | 16.56 | 16.56 | qfq | 38,780,131 | 639,001,830 | -0.96% |
| 2026-05-25 | 16.96 | 17.13 | 16.50 | 16.72 | 16.72 | qfq | 42,619,724 | 713,563,303 | -1.70% |
| 2026-05-22 | 16.64 | 17.18 | 16.35 | 17.01 | 17.01 | qfq | 50,901,192 | 855,801,416 | 3.22% |
| 2026-05-21 | 17.25 | 17.56 | 16.43 | 16.48 | 16.48 | qfq | 50,820,774 | 865,498,355 | -3.85% |
| 2026-05-20 | 17.04 | 17.36 | 16.85 | 17.14 | 17.14 | qfq | 45,782,326 | 783,740,688 | -0.70% |
| 2026-05-19 | 17.19 | 17.32 | 16.82 | 17.26 | 17.26 | qfq | 44,872,860 | 765,765,766 | 1.05% |
| 2026-05-18 | 17.16 | 17.51 | 16.82 | 17.08 | 17.08 | qfq | 44,779,342 | 768,838,662 | -1.10% |
| 2026-05-15 | 17.80 | 17.90 | 16.90 | 17.27 | 17.27 | qfq | 70,285,408 | 1,213,354,082 | -3.90% |
| 2026-05-14 | 18.32 | 18.78 | 17.97 | 17.97 | 17.97 | qfq | 59,912,395 | 1,100,842,399 | -1.91% |
| 2026-05-13 | 18.12 | 18.45 | 17.89 | 18.32 | 18.32 | qfq | 47,426,461 | 863,834,237 | 1.16% |
| 2026-05-12 | 18.07 | 18.44 | 17.72 | 18.11 | 18.11 | qfq | 53,555,419 | 969,101,259 | 0.72% |
| 2026-05-11 | 17.82 | 18.32 | 17.82 | 17.98 | 17.98 | qfq | 51,651,994 | 933,123,336 | 1.01% |
| 2026-05-08 | 17.75 | 18.06 | 17.54 | 17.80 | 17.80 | qfq | 44,454,692 | 790,739,751 | -0.45% |
| 2026-05-07 | 17.89 | 18.30 | 17.79 | 17.88 | 17.88 | qfq | 49,127,761 | 883,941,482 | -0.33% |
| 2026-05-06 | 17.60 | 18.05 | 17.45 | 17.94 | 17.94 | qfq | 71,855,563 | 1,281,414,350 | 3.34% |
| 2026-04-30 | 16.98 | 17.88 | 16.98 | 17.36 | 17.36 | qfq | 98,823,533 | 1,726,707,156 | 7.43% |
| 2026-04-29 | 15.52 | 16.31 | 15.30 | 16.16 | 16.16 | qfq | 45,180,044 | 722,146,404 | 3.00% |
| 2026-04-28 | 16.08 | 16.31 | 15.58 | 15.69 | 15.69 | qfq | 37,528,487 | 595,129,025 | -3.27% |
| 2026-04-27 | 16.10 | 16.39 | 15.78 | 16.22 | 16.22 | qfq | 32,650,656 | 525,228,429 | 0.25% |
| 2026-04-24 | 16.23 | 16.39 | 16.08 | 16.18 | 16.18 | qfq | 29,157,919 | 473,327,593 | -0.31% |
| 2026-04-23 | 16.48 | 16.68 | 16.08 | 16.23 | 16.23 | qfq | 34,984,154 | 571,326,687 | -0.55% |
| 2026-04-22 | 16.36 | 16.45 | 16.18 | 16.32 | 16.32 | qfq | 31,707,559 | 518,006,935 | -0.79% |
| 2026-04-21 | 16.68 | 16.88 | 16.39 | 16.45 | 16.45 | qfq | 29,125,559 | 481,907,640 | -0.90% |
| 2026-04-20 | 16.60 | 16.84 | 16.40 | 16.60 | 16.60 | qfq | 38,511,027 | 640,565,906 | -0.42% |
| 2026-04-17 | 16.50 | 16.85 | 16.44 | 16.67 | 16.67 | qfq | 30,973,988 | 516,032,819 | 0.12% |
| 2026-04-16 | 16.41 | 16.68 | 16.34 | 16.65 | 16.65 | qfq | 30,821,810 | 510,361,142 | 1.77% |
| 2026-04-15 | 16.55 | 16.66 | 16.33 | 16.36 | 16.36 | qfq | 25,659,849 | 422,343,725 | -0.49% |
| 2026-04-14 | 16.46 | 16.50 | 16.26 | 16.44 | 16.44 | qfq | 27,116,778 | 444,078,499 | -0.12% |
| 2026-04-13 | 16.07 | 16.83 | 15.99 | 16.46 | 16.46 | qfq | 42,600,443 | 698,621,707 | 2.11% |
| 2026-04-10 | 16.00 | 16.39 | 15.95 | 16.12 | 16.12 | qfq | 32,777,260 | 530,649,517 | 2.15% |
| 2026-04-09 | 16.02 | 16.05 | 15.75 | 15.78 | 15.78 | qfq | 30,089,379 | 477,849,183 | -3.19% |
| 2026-04-08 | 15.61 | 16.31 | 15.57 | 16.30 | 16.30 | qfq | 46,293,768 | 738,064,732 | 6.96% |
| 2026-04-07 | 15.36 | 15.50 | 15.12 | 15.24 | 15.24 | qfq | 24,948,894 | 382,261,950 | -0.52% |
| 2026-04-03 | 15.99 | 16.08 | 15.27 | 15.32 | 15.32 | qfq | 36,043,980 | 559,094,237 | -4.19% |
| 2026-04-02 | 16.68 | 16.70 | 15.90 | 15.99 | 15.99 | qfq | 44,543,698 | 722,794,452 | -4.65% |
| 2026-04-01 | 16.80 | 17.19 | 16.50 | 16.77 | 16.77 | qfq | 38,401,510 | 643,793,670 | 1.76% |
| 2026-03-31 | 17.28 | 17.57 | 16.48 | 16.48 | 16.48 | qfq | 49,569,843 | 841,756,513 | -5.56% |
| 2026-03-30 | 18.06 | 18.27 | 17.28 | 17.45 | 17.45 | qfq | 48,542,742 | 852,244,463 | -4.80% |
| 2026-03-27 | 17.88 | 18.58 | 17.76 | 18.33 | 18.33 | qfq | 47,484,821 | 861,707,063 | 0.94% |
| 2026-03-26 | 18.75 | 18.92 | 18.13 | 18.16 | 18.16 | qfq | 45,459,661 | 838,874,077 | -3.81% |
| 2026-03-25 | 18.60 | 19.16 | 18.59 | 18.88 | 18.88 | qfq | 54,256,440 | 1,023,173,344 | 1.18% |
| 2026-03-24 | 18.88 | 19.15 | 17.64 | 18.66 | 18.66 | qfq | 69,122,952 | 1,269,257,304 | 0.70% |
| 2026-03-23 | 18.83 | 19.57 | 18.40 | 18.53 | 18.53 | qfq | 83,372,888 | 1,585,262,875 | -2.83% |
| 2026-03-20 | 18.30 | 19.75 | 18.30 | 19.07 | 19.07 | qfq | 96,595,911 | 1,838,634,757 | 3.75% |
| 2026-03-19 | 18.09 | 18.71 | 18.00 | 18.38 | 18.38 | qfq | 52,540,082 | 967,100,890 | 0.77% |
| 2026-03-18 | 18.54 | 18.82 | 18.01 | 18.24 | 18.24 | qfq | 38,817,328 | 710,382,951 | -0.98% |
| 2026-03-17 | 18.82 | 19.45 | 18.38 | 18.42 | 18.42 | qfq | 46,041,793 | 870,978,971 | -2.02% |
| 2026-03-16 | 19.12 | 19.27 | 18.69 | 18.80 | 18.80 | qfq | 48,582,011 | 916,957,294 | -1.36% |
| 2026-03-13 | 19.38 | 19.76 | 18.96 | 19.06 | 19.06 | qfq | 63,825,040 | 1,237,900,500 | -2.76% |
| 2026-03-12 | 19.08 | 19.64 | 18.75 | 19.60 | 19.60 | qfq | 65,542,431 | 1,261,485,638 | 2.73% |
| 2026-03-11 | 18.90 | 19.65 | 18.84 | 19.08 | 19.08 | qfq | 62,819,960 | 1,209,569,772 | -0.05% |
| 2026-03-10 | 18.55 | 19.30 | 18.37 | 19.09 | 19.09 | qfq | 60,750,383 | 1,139,905,549 | 1.98% |
| 2026-03-09 | 17.78 | 18.73 | 17.65 | 18.72 | 18.72 | qfq | 69,728,942 | 1,276,074,859 | 4.06% |
| 2026-03-06 | 17.67 | 18.15 | 17.46 | 17.99 | 17.99 | qfq | 41,804,271 | 748,848,477 | 1.81% |
| 2026-03-05 | 18.00 | 18.13 | 17.62 | 17.67 | 17.67 | qfq | 43,374,811 | 772,083,214 | -0.28% |
| 2026-03-04 | 17.70 | 18.00 | 17.52 | 17.72 | 17.72 | qfq | 46,959,851 | 834,384,428 | -1.12% |
| 2026-03-03 | 18.31 | 18.95 | 17.84 | 17.92 | 17.92 | qfq | 72,228,854 | 1,322,763,893 | -1.27% |
| 2026-03-02 | 18.66 | 19.18 | 18.04 | 18.15 | 18.15 | qfq | 87,887,966 | 1,618,448,456 | -4.92% |
| 2026-02-27 | 19.08 | 19.63 | 19.00 | 19.09 | 19.09 | qfq | 50,338,371 | 971,129,477 | -0.99% |
| 2026-02-26 | 19.94 | 19.94 | 19.20 | 19.28 | 19.28 | qfq | 51,260,699 | 993,508,103 | -3.31% |
| 2026-02-25 | 19.53 | 20.08 | 19.47 | 19.94 | 19.94 | qfq | 43,989,472 | 872,456,764 | 1.94% |
| 2026-02-24 | 19.75 | 20.14 | 19.52 | 19.56 | 19.56 | qfq | 47,478,141 | 940,935,429 | -1.01% |
| 2026-02-13 | 20.39 | 20.50 | 19.76 | 19.76 | 19.76 | qfq | 50,238,863 | 1,005,048,540 | -3.80% |
| 2026-02-12 | 20.37 | 20.72 | 20.10 | 20.54 | 20.54 | qfq | 50,830,231 | 1,037,125,221 | 1.48% |
| 2026-02-11 | 20.40 | 20.98 | 20.20 | 20.24 | 20.24 | qfq | 49,980,624 | 1,023,880,326 | -1.32% |
| 2026-02-10 | 20.81 | 21.21 | 20.45 | 20.51 | 20.51 | qfq | 68,269,589 | 1,408,895,117 | -2.98% |
| 2026-02-09 | 21.42 | 22.10 | 20.93 | 21.14 | 21.14 | qfq | 105,825,619 | 2,275,287,124 | 1.93% |
| 2026-02-06 | 20.00 | 21.20 | 19.80 | 20.74 | 20.74 | qfq | 101,460,843 | 2,088,181,387 | 1.37% |
| 2026-02-05 | 21.20 | 21.37 | 20.33 | 20.46 | 20.46 | qfq | 116,730,236 | 2,421,079,818 | -7.38% |
| 2026-02-04 | 20.22 | 22.67 | 20.16 | 22.09 | 22.09 | qfq | 184,047,413 | 3,945,414,948 | 8.93% |
| 2026-02-03 | 19.16 | 20.68 | 19.16 | 20.28 | 20.28 | qfq | 113,311,356 | 2,265,982,636 | 7.76% |
| 2026-02-02 | 19.05 | 19.62 | 18.78 | 18.82 | 18.82 | qfq | 72,599,838 | 1,395,153,914 | 0.37% |
| 2026-01-30 | 19.51 | 19.77 | 18.15 | 18.75 | 18.75 | qfq | 85,409,113 | 1,598,657,588 | -4.97% |
| 2026-01-29 | 19.70 | 20.60 | 19.50 | 19.73 | 19.73 | qfq | 82,003,118 | 1,644,377,689 | -0.30% |
| 2026-01-28 | 20.53 | 20.56 | 19.71 | 19.79 | 19.79 | qfq | 68,322,043 | 1,368,269,171 | -4.53% |
| 2026-01-27 | 20.44 | 21.03 | 19.55 | 20.73 | 20.73 | qfq | 107,660,318 | 2,182,449,969 | 0.53% |
| 2026-01-26 | 22.00 | 22.15 | 20.43 | 20.62 | 20.62 | qfq | 166,120,337 | 3,512,657,784 | -1.29% |
| 2026-01-23 | 18.15 | 20.99 | 18.07 | 20.89 | 20.89 | qfq | 193,158,422 | 3,881,648,459 | 16.77% |
| 2026-01-22 | 17.26 | 18.24 | 17.11 | 17.89 | 17.89 | qfq | 64,920,970 | 1,152,811,915 | 3.95% |
| 2026-01-21 | 17.10 | 17.56 | 16.85 | 17.21 | 17.21 | qfq | 51,361,467 | 885,019,704 | -0.46% |
| 2026-01-20 | 18.70 | 19.07 | 17.17 | 17.29 | 17.29 | qfq | 106,002,669 | 1,900,145,154 | -9.29% |
| 2026-01-19 | 19.17 | 19.55 | 18.66 | 19.06 | 19.06 | qfq | 57,507,471 | 1,097,920,664 | -0.05% |
| 2026-01-16 | 19.18 | 19.78 | 18.91 | 19.07 | 19.07 | qfq | 72,358,895 | 1,392,301,590 | 0.95% |
| 2026-01-15 | 19.30 | 19.62 | 18.67 | 18.89 | 18.89 | qfq | 67,438,496 | 1,285,537,139 | -1.36% |
| 2026-01-14 | 19.36 | 20.25 | 18.83 | 19.15 | 19.15 | qfq | 90,172,658 | 1,760,157,654 | -0.36% |
| 2026-01-13 | 20.20 | 20.27 | 19.03 | 19.22 | 19.22 | qfq | 84,742,887 | 1,642,022,424 | -3.42% |
| 2026-01-12 | 18.00 | 20.39 | 18.00 | 19.90 | 19.90 | qfq | 115,074,759 | 2,270,550,024 | 8.62% |
| 2026-01-09 | 18.25 | 18.98 | 18.01 | 18.32 | 18.32 | qfq | 80,012,780 | 1,477,066,225 | -1.29% |
| 2026-01-08 | 17.65 | 18.95 | 17.43 | 18.56 | 18.56 | qfq | 88,285,223 | 1,619,327,953 | 5.45% |
| 2026-01-07 | 17.45 | 17.64 | 17.31 | 17.60 | 17.60 | qfq | 40,082,642 | 701,186,314 | 0.63% |
| 2026-01-06 | 17.17 | 17.65 | 17.15 | 17.49 | 17.49 | qfq | 41,440,950 | 722,667,736 | 2.70% |
| 2026-01-05 | 16.70 | 17.12 | 16.68 | 17.03 | 17.03 | qfq | 38,533,611 | 652,536,644 | 2.90% |
| 2025-12-31 | 16.78 | 16.92 | 16.45 | 16.55 | 16.55 | qfq | 32,484,422 | 539,892,277 | -1.31% |
| 2025-12-30 | 16.97 | 17.06 | 16.71 | 16.77 | 16.77 | qfq | 36,645,367 | 616,912,780 | -2.16% |
| 2025-12-29 | 17.25 | 17.52 | 17.00 | 17.14 | 17.14 | qfq | 39,118,695 | 675,368,572 | -0.12% |
| 2025-12-26 | 17.30 | 17.58 | 17.13 | 17.16 | 17.16 | qfq | 56,530,429 | 980,970,334 | 1.06% |
| 2025-12-25 | 16.59 | 17.08 | 16.45 | 16.98 | 16.98 | qfq | 36,242,135 | 609,097,864 | 2.04% |
| 2025-12-24 | 16.15 | 16.70 | 15.94 | 16.64 | 16.64 | qfq | 39,851,887 | 654,032,732 | 2.21% |
| 2025-12-23 | 16.55 | 16.62 | 16.18 | 16.28 | 16.28 | qfq | 34,963,218 | 571,915,365 | -1.27% |
| 2025-12-22 | 16.26 | 16.65 | 16.20 | 16.49 | 16.49 | qfq | 37,719,328 | 621,533,033 | 1.23% |
| 2025-12-19 | 16.35 | 16.62 | 16.23 | 16.29 | 16.29 | qfq | 41,482,472 | 679,596,873 | 0.00% |
| 2025-12-18 | 16.51 | 16.65 | 16.29 | 16.29 | 16.29 | qfq | 35,569,589 | 584,294,220 | -2.28% |
| 2025-12-17 | 16.36 | 16.77 | 16.20 | 16.67 | 16.67 | qfq | 32,792,434 | 540,257,294 | 2.21% |
| 2025-12-16 | 16.71 | 16.80 | 16.22 | 16.31 | 16.31 | qfq | 34,979,380 | 574,242,231 | -3.49% |
| 2025-12-15 | 16.55 | 17.38 | 16.51 | 16.90 | 16.90 | qfq | 78,247,224 | 1,327,581,794 | 0.30% |
| 2025-12-12 | 16.30 | 16.85 | 16.02 | 16.85 | 16.85 | qfq | 97,019,791 | 1,586,594,898 | 3.63% |
| 2025-12-11 | 16.46 | 16.71 | 16.26 | 16.26 | 16.26 | qfq | 34,603,304 | 568,451,143 | -1.87% |
| 2025-12-10 | 16.93 | 16.94 | 16.31 | 16.57 | 16.57 | qfq | 39,831,302 | 657,601,975 | -2.24% |
| 2025-12-09 | 16.84 | 17.03 | 16.65 | 16.95 | 16.95 | qfq | 38,425,269 | 645,986,250 | 0.30% |
| 2025-12-08 | 16.93 | 17.10 | 16.72 | 16.90 | 16.90 | qfq | 35,870,896 | 606,738,337 | -0.76% |
| 2025-12-05 | 16.60 | 17.07 | 16.52 | 17.03 | 17.03 | qfq | 33,041,657 | 556,272,485 | 2.78% |
| 2025-12-04 | 16.90 | 17.01 | 16.52 | 16.57 | 16.57 | qfq | 43,704,683 | 728,597,840 | -2.53% |
| 2025-12-03 | 17.47 | 17.48 | 16.94 | 17.00 | 17.00 | qfq | 36,534,165 | 625,917,499 | -2.52% |
| 2025-12-02 | 17.56 | 17.61 | 17.18 | 17.44 | 17.44 | qfq | 31,539,864 | 548,172,316 | -1.36% |
| 2025-12-01 | 18.45 | 18.47 | 17.50 | 17.68 | 17.68 | qfq | 60,017,846 | 1,069,525,109 | -2.27% |
| 2025-11-28 | 17.87 | 18.20 | 17.80 | 18.09 | 18.09 | qfq | 26,266,347 | 473,652,987 | 0.84% |
| 2025-11-27 | 17.85 | 18.20 | 17.78 | 17.94 | 17.94 | qfq | 37,195,268 | 669,736,019 | 1.13% |
| 2025-11-26 | 18.07 | 18.25 | 17.67 | 17.74 | 17.74 | qfq | 39,867,973 | 716,058,241 | -1.11% |
| 2025-11-25 | 18.06 | 18.28 | 17.88 | 17.94 | 17.94 | qfq | 30,540,131 | 551,381,449 | 0.39% |
| 2025-11-24 | 18.33 | 18.45 | 17.73 | 17.87 | 17.87 | qfq | 38,712,602 | 695,726,247 | -1.54% |
| 2025-11-21 | 18.80 | 18.98 | 18.15 | 18.15 | 18.15 | qfq | 51,906,442 | 961,210,541 | -5.22% |
| 2025-11-20 | 20.21 | 20.28 | 19.09 | 19.15 | 19.15 | qfq | 63,890,525 | 1,247,129,502 | -5.06% |
| 2025-11-19 | 20.61 | 20.97 | 19.79 | 20.17 | 20.17 | qfq | 63,905,323 | 1,286,420,689 | -2.70% |
| 2025-11-18 | 21.25 | 21.75 | 20.48 | 20.73 | 20.73 | qfq | 78,771,127 | 1,654,437,286 | 0.24% |
| 2025-11-17 | 20.88 | 21.18 | 20.11 | 20.68 | 20.68 | qfq | 68,810,874 | 1,408,106,115 | -1.05% |
| 2025-11-14 | 21.22 | 22.44 | 20.90 | 20.90 | 20.90 | qfq | 83,101,285 | 1,777,335,027 | -1.88% |
| 2025-11-13 | 20.70 | 21.67 | 20.61 | 21.30 | 21.30 | qfq | 86,175,475 | 1,826,978,643 | 3.00% |
| 2025-11-12 | 21.89 | 22.07 | 19.98 | 20.68 | 20.68 | qfq | 120,285,184 | 2,487,946,148 | -6.43% |
| 2025-11-11 | 22.41 | 22.88 | 21.83 | 22.10 | 22.10 | qfq | 92,603,832 | 2,069,219,484 | -0.58% |
| 2025-11-10 | 22.80 | 23.27 | 22.09 | 22.23 | 22.23 | qfq | 102,844,146 | 2,328,614,155 | 0.09% |
| 2025-11-07 | 22.35 | 23.13 | 21.71 | 22.21 | 22.21 | qfq | 107,865,517 | 2,439,338,308 | -1.77% |
| 2025-11-06 | 22.95 | 23.08 | 21.90 | 22.61 | 22.61 | qfq | 153,356,878 | 3,449,828,988 | -3.09% |
| 2025-11-05 | 21.50 | 24.26 | 21.20 | 23.33 | 23.33 | qfq | 179,505,218 | 4,073,529,278 | 9.02% |
| 2025-11-04 | 22.60 | 22.98 | 21.21 | 21.40 | 21.40 | qfq | 93,326,636 | 2,034,015,796 | -1.15% |
| 2025-11-03 | 21.95 | 22.49 | 20.76 | 21.65 | 21.65 | qfq | 113,654,273 | 2,449,190,925 | 6.28% |
| 2025-10-31 | 19.59 | 21.80 | 19.59 | 20.37 | 20.37 | qfq | 95,612,005 | 1,982,128,897 | 4.25% |
| 2025-10-30 | 19.43 | 20.16 | 19.41 | 19.54 | 19.54 | qfq | 63,843,728 | 1,260,318,237 | -0.91% |
| 2025-10-29 | 17.67 | 19.97 | 17.51 | 19.72 | 19.72 | qfq | 88,592,876 | 1,684,624,450 | 11.04% |
| 2025-10-28 | 18.06 | 18.09 | 17.56 | 17.76 | 17.76 | qfq | 28,584,742 | 508,851,414 | -1.61% |
| 2025-10-27 | 17.71 | 18.19 | 17.56 | 18.05 | 18.05 | qfq | 39,503,293 | 707,185,749 | 2.85% |
| 2025-10-24 | 17.76 | 18.12 | 17.46 | 17.55 | 17.55 | qfq | 30,372,339 | 537,566,363 | -0.90% |
| 2025-10-23 | 17.35 | 17.72 | 16.95 | 17.71 | 17.71 | qfq | 33,007,866 | 573,144,565 | 1.55% |
| 2025-10-22 | 17.84 | 17.98 | 17.39 | 17.44 | 17.44 | qfq | 35,372,637 | 623,363,482 | -2.57% |
| 2025-10-21 | 18.11 | 18.38 | 17.76 | 17.90 | 17.90 | qfq | 40,521,439 | 730,805,247 | -0.83% |
| 2025-10-20 | 18.30 | 18.38 | 17.86 | 18.05 | 18.05 | qfq | 36,676,439 | 663,155,533 | -0.11% |
| 2025-10-17 | 19.36 | 19.64 | 18.03 | 18.07 | 18.07 | qfq | 59,167,137 | 1,100,264,488 | -6.95% |
| 2025-10-16 | 19.15 | 19.70 | 18.97 | 19.42 | 19.42 | qfq | 53,331,759 | 1,031,909,441 | 0.05% |
| 2025-10-15 | 18.84 | 19.85 | 18.31 | 19.41 | 19.41 | qfq | 96,498,137 | 1,854,301,790 | 3.58% |
| 2025-10-14 | 17.49 | 20.01 | 17.38 | 18.74 | 18.74 | qfq | 108,403,106 | 2,063,600,157 | 8.39% |
| 2025-10-13 | 16.71 | 17.50 | 16.70 | 17.29 | 17.29 | qfq | 42,002,733 | 716,220,296 | -2.15% |
| 2025-10-10 | 18.32 | 18.52 | 17.57 | 17.67 | 17.67 | qfq | 49,308,132 | 885,936,048 | -4.12% |
| 2025-10-09 | 17.50 | 18.86 | 17.25 | 18.43 | 18.43 | qfq | 82,870,994 | 1,506,287,975 | 6.10% |
| 2025-09-30 | 17.14 | 17.50 | 17.00 | 17.37 | 17.37 | qfq | 44,747,305 | 774,895,817 | 1.34% |
| 2025-09-29 | 16.64 | 17.33 | 16.64 | 17.14 | 17.14 | qfq | 51,397,236 | 874,142,079 | 3.07% |
| 2025-09-26 | 16.55 | 16.85 | 16.42 | 16.63 | 16.63 | qfq | 28,373,065 | 472,326,302 | -0.12% |
| 2025-09-25 | 16.50 | 17.15 | 16.50 | 16.65 | 16.65 | qfq | 45,519,112 | 767,824,900 | 0.36% |
| 2025-09-24 | 15.80 | 16.67 | 15.80 | 16.59 | 16.59 | qfq | 38,061,656 | 618,564,117 | 4.27% |
| 2025-09-23 | 16.29 | 16.38 | 15.63 | 15.91 | 15.91 | qfq | 33,491,319 | 533,818,615 | -2.63% |
| 2025-09-22 | 16.72 | 16.72 | 16.10 | 16.34 | 16.34 | qfq | 31,184,375 | 507,381,619 | -2.16% |
| 2025-09-19 | 16.69 | 16.98 | 16.58 | 16.70 | 16.70 | qfq | 26,543,127 | 444,270,853 | 0.00% |
| 2025-09-18 | 17.27 | 17.35 | 16.58 | 16.70 | 16.70 | qfq | 48,244,122 | 818,006,740 | -4.13% |
| 2025-09-17 | 16.90 | 17.55 | 16.85 | 17.42 | 17.42 | qfq | 58,344,718 | 1,012,246,881 | 2.23% |
| 2025-09-16 | 17.25 | 17.57 | 16.82 | 17.04 | 17.04 | qfq | 37,260,631 | 638,160,463 | -0.41% |
| 2025-09-15 | 17.06 | 17.58 | 17.06 | 17.11 | 17.11 | qfq | 41,298,221 | 714,696,817 | 0.18% |
| 2025-09-12 | 17.42 | 17.43 | 17.03 | 17.08 | 17.08 | qfq | 32,961,620 | 567,287,349 | -1.73% |
| 2025-09-11 | 17.16 | 17.46 | 17.12 | 17.38 | 17.38 | qfq | 34,365,242 | 593,686,100 | 1.64% |
| 2025-09-10 | 17.40 | 17.49 | 16.97 | 17.10 | 17.10 | qfq | 35,810,290 | 613,900,216 | -2.79% |
| 2025-09-09 | 17.73 | 18.07 | 17.41 | 17.59 | 17.59 | qfq | 41,016,521 | 725,513,947 | -1.29% |
| 2025-09-08 | 18.21 | 18.40 | 17.63 | 17.82 | 17.82 | qfq | 70,511,689 | 1,259,979,682 | -3.41% |
| 2025-09-05 | 16.80 | 18.49 | 16.80 | 18.45 | 18.45 | qfq | 98,292,638 | 1,751,917,689 | 9.50% |
| 2025-09-04 | 16.31 | 17.94 | 16.30 | 16.85 | 16.85 | qfq | 92,577,660 | 1,596,275,994 | 3.25% |
| 2025-09-03 | 16.08 | 16.85 | 15.95 | 16.32 | 16.32 | qfq | 50,138,227 | 818,375,262 | 2.06% |
| 2025-09-02 | 16.51 | 16.85 | 15.94 | 15.99 | 15.99 | qfq | 36,603,001 | 597,380,129 | -3.50% |
| 2025-09-01 | 16.60 | 16.68 | 16.14 | 16.57 | 16.57 | qfq | 34,535,811 | 565,549,095 | 0.00% |
| 2025-08-29 | 16.28 | 16.68 | 16.12 | 16.57 | 16.57 | qfq | 46,272,910 | 760,113,847 | 1.53% |
| 2025-08-28 | 16.14 | 16.50 | 15.60 | 16.32 | 16.32 | qfq | 49,445,800 | 796,007,233 | 0.93% |
| 2025-08-27 | 16.61 | 16.93 | 16.16 | 16.17 | 16.17 | qfq | 43,033,494 | 712,508,348 | -3.29% |
| 2025-08-26 | 16.75 | 16.99 | 16.55 | 16.72 | 16.72 | qfq | 37,351,247 | 626,781,837 | 0.00% |
| 2025-08-25 | 16.60 | 17.21 | 16.46 | 16.72 | 16.72 | qfq | 52,190,878 | 876,351,666 | -0.12% |
| 2025-08-22 | 16.24 | 16.80 | 16.17 | 16.74 | 16.74 | qfq | 41,823,623 | 691,811,304 | 2.89% |
| 2025-08-21 | 16.33 | 16.59 | 16.19 | 16.27 | 16.27 | qfq | 23,829,443 | 389,361,408 | -0.67% |
| 2025-08-20 | 16.50 | 16.60 | 16.02 | 16.38 | 16.38 | qfq | 31,945,136 | 519,439,814 | 1.36% |
| 2025-08-19 | 16.28 | 16.36 | 16.09 | 16.16 | 16.16 | qfq | 21,805,885 | 353,595,250 | -0.74% |
| 2025-08-18 | 16.06 | 16.49 | 16.04 | 16.28 | 16.28 | qfq | 39,392,032 | 640,824,506 | 2.58% |
| 2025-08-15 | 15.18 | 16.08 | 15.16 | 15.87 | 15.87 | qfq | 48,357,998 | 761,195,106 | 4.41% |
| 2025-08-14 | 15.68 | 15.68 | 15.15 | 15.20 | 15.20 | qfq | 26,253,664 | 403,413,314 | -2.69% |
| 2025-08-13 | 15.65 | 15.75 | 15.41 | 15.62 | 15.62 | qfq | 25,816,155 | 402,013,052 | 0.32% |
| 2025-08-12 | 15.84 | 15.84 | 15.47 | 15.57 | 15.57 | qfq | 23,623,723 | 368,292,763 | -2.20% |
| 2025-08-11 | 15.62 | 16.08 | 15.59 | 15.92 | 15.92 | qfq | 19,003,473 | 301,258,725 | 1.92% |
| 2025-08-08 | 15.55 | 15.88 | 15.50 | 15.62 | 15.62 | qfq | 19,044,998 | 299,011,116 | 0.51% |
| 2025-08-07 | 15.82 | 15.82 | 15.40 | 15.54 | 15.54 | qfq | 15,593,087 | 242,910,723 | -1.15% |
| 2025-08-06 | 15.66 | 15.88 | 15.62 | 15.72 | 15.72 | qfq | 13,530,581 | 212,951,797 | -0.25% |
| 2025-08-05 | 15.50 | 15.79 | 15.42 | 15.76 | 15.76 | qfq | 16,290,683 | 254,473,125 | 1.94% |
| 2025-08-04 | 15.50 | 15.54 | 15.18 | 15.46 | 15.46 | qfq | 19,943,326 | 305,101,526 | -1.02% |
| 2025-08-01 | 15.51 | 16.04 | 15.51 | 15.62 | 15.62 | qfq | 23,290,737 | 367,158,434 | 0.64% |
| 2025-07-31 | 16.29 | 16.38 | 15.49 | 15.52 | 15.52 | qfq | 36,765,250 | 583,003,580 | -5.42% |
| 2025-07-30 | 16.46 | 16.97 | 16.31 | 16.41 | 16.41 | qfq | 33,426,697 | 554,617,195 | -1.08% |
| 2025-07-29 | 15.91 | 16.69 | 15.82 | 16.59 | 16.59 | qfq | 34,816,379 | 564,720,309 | 4.14% |
| 2025-07-28 | 16.00 | 16.22 | 15.80 | 15.93 | 15.93 | qfq | 20,380,748 | 326,079,307 | -0.93% |
| 2025-07-25 | 16.39 | 16.42 | 16.03 | 16.08 | 16.08 | qfq | 23,238,107 | 375,780,601 | -1.95% |
| 2025-07-24 | 15.76 | 16.47 | 15.75 | 16.40 | 16.40 | qfq | 30,888,946 | 500,033,887 | 3.47% |
| 2025-07-23 | 16.25 | 16.38 | 15.81 | 15.85 | 15.85 | qfq | 28,249,421 | 454,463,614 | -2.04% |
| 2025-07-22 | 15.51 | 16.45 | 15.32 | 16.18 | 16.18 | qfq | 45,436,906 | 723,167,647 | 4.32% |
| 2025-07-21 | 15.26 | 15.61 | 15.21 | 15.51 | 15.51 | qfq | 21,976,911 | 339,480,955 | 1.64% |
| 2025-07-18 | 15.50 | 15.83 | 15.19 | 15.26 | 15.26 | qfq | 28,356,572 | 436,187,383 | -2.30% |
| 2025-07-17 | 15.70 | 16.05 | 15.46 | 15.62 | 15.62 | qfq | 31,600,075 | 496,174,604 | 1.49% |
| 2025-07-16 | 15.27 | 15.42 | 15.15 | 15.39 | 15.39 | qfq | 16,370,824 | 250,264,705 | 0.52% |
| 2025-07-15 | 15.59 | 15.76 | 15.18 | 15.31 | 15.31 | qfq | 24,180,423 | 372,388,868 | -2.11% |
| 2025-07-14 | 15.80 | 15.90 | 15.52 | 15.64 | 15.64 | qfq | 22,085,580 | 346,448,213 | -0.89% |
| 2025-07-11 | 16.00 | 16.03 | 15.72 | 15.78 | 15.78 | qfq | 29,937,278 | 474,643,141 | -1.44% |
| 2025-07-10 | 15.56 | 16.50 | 15.52 | 16.01 | 16.01 | qfq | 60,001,152 | 962,951,812 | 2.56% |
| 2025-07-09 | 15.62 | 16.00 | 15.55 | 15.61 | 15.61 | qfq | 34,993,054 | 549,248,196 | -0.89% |
| 2025-07-08 | 14.60 | 15.98 | 14.53 | 15.75 | 15.75 | qfq | 60,822,479 | 936,779,208 | 8.10% |
| 2025-07-07 | 14.70 | 14.85 | 14.52 | 14.57 | 14.57 | qfq | 17,570,529 | 257,276,609 | -1.55% |
| 2025-07-04 | 15.21 | 15.40 | 14.71 | 14.80 | 14.80 | qfq | 34,308,280 | 512,305,950 | -0.54% |
| 2025-07-03 | 14.85 | 14.98 | 14.63 | 14.88 | 14.88 | qfq | 30,787,536 | 454,930,839 | -0.13% |
| 2025-07-02 | 14.33 | 14.99 | 14.20 | 14.90 | 14.90 | qfq | 57,020,253 | 833,699,824 | 4.71% |
| 2025-07-01 | 14.41 | 14.43 | 14.15 | 14.23 | 14.23 | qfq | 20,182,150 | 287,596,185 | -2.06% |
| 2025-06-30 | 14.41 | 14.56 | 14.25 | 14.53 | 14.53 | qfq | 30,819,038 | 444,384,459 | 2.25% |
| 2025-06-27 | 14.05 | 14.57 | 14.03 | 14.21 | 14.21 | qfq | 29,402,364 | 420,785,707 | 1.57% |
| 2025-06-26 | 14.14 | 14.35 | 13.98 | 13.99 | 13.99 | qfq | 23,966,615 | 339,003,038 | -1.34% |
| 2025-06-25 | 14.13 | 14.22 | 13.89 | 14.18 | 14.18 | qfq | 26,262,062 | 369,577,412 | 0.07% |
| 2025-06-24 | 13.85 | 14.19 | 13.85 | 14.17 | 14.17 | qfq | 19,916,889 | 280,079,628 | 1.94% |
| 2025-06-23 | 13.62 | 14.02 | 13.58 | 13.90 | 13.90 | qfq | 15,033,566 | 208,755,758 | 0.87% |
| 2025-06-20 | 13.90 | 14.46 | 13.75 | 13.78 | 13.78 | qfq | 33,572,014 | 474,013,584 | 0.58% |
| 2025-06-19 | 14.12 | 14.21 | 13.67 | 13.70 | 13.70 | qfq | 14,174,012 | 196,866,086 | -3.18% |
| 2025-06-18 | 14.02 | 14.20 | 13.92 | 14.15 | 14.15 | qfq | 13,265,246 | 186,568,766 | 0.57% |
| 2025-06-17 | 13.93 | 14.22 | 13.70 | 14.07 | 14.07 | qfq | 17,808,204 | 249,164,941 | 1.01% |
| 2025-06-16 | 13.65 | 14.23 | 13.65 | 13.93 | 13.93 | qfq | 25,737,525 | 358,345,577 | 2.35% |
| 2025-06-13 | 13.93 | 14.09 | 13.61 | 13.61 | 13.61 | qfq | 49,989,354 | 692,118,979 | -2.92% |
| 2025-06-12 | 14.21 | 14.25 | 13.94 | 14.02 | 14.02 | qfq | 18,262,570 | 256,595,857 | -1.61% |
| 2025-06-11 | 14.05 | 14.47 | 14.03 | 14.25 | 14.25 | qfq | 20,281,695 | 290,602,979 | 1.71% |
| 2025-06-10 | 14.30 | 14.42 | 13.98 | 14.01 | 14.01 | qfq | 15,158,002 | 214,798,936 | -2.03% |
| 2025-06-09 | 14.12 | 14.43 | 14.06 | 14.30 | 14.30 | qfq | 14,907,989 | 213,427,463 | 1.20% |
| 2025-06-06 | 14.09 | 14.24 | 13.99 | 14.13 | 14.13 | qfq | 13,605,956 | 191,600,229 | 0.86% |
| 2025-06-05 | 14.35 | 14.36 | 13.98 | 14.01 | 14.01 | qfq | 16,048,190 | 225,842,182 | -2.51% |
| 2025-06-04 | 14.30 | 14.47 | 14.15 | 14.37 | 14.37 | qfq | 21,762,884 | 311,098,945 | 1.55% |
| 2025-06-03 | 13.70 | 14.34 | 13.50 | 14.15 | 14.15 | qfq | 53,256,292 | 750,864,464 | 5.60% |
| 2025-05-30 | 13.40 | 13.54 | 13.26 | 13.40 | 13.40 | qfq | 16,102,514 | 215,646,449 | -0.81% |
| 2025-05-29 | 13.22 | 13.52 | 13.18 | 13.51 | 13.51 | qfq | 15,809,444 | 210,815,515 | 2.74% |
| 2025-05-28 | 13.40 | 13.43 | 13.11 | 13.15 | 13.15 | qfq | 12,723,000 | 168,359,589 | -1.65% |
| 2025-05-27 | 13.53 | 13.55 | 13.30 | 13.37 | 13.37 | qfq | 12,053,008 | 161,176,607 | -1.04% |
| 2025-05-26 | 13.43 | 13.66 | 13.30 | 13.51 | 13.51 | qfq | 14,711,855 | 198,596,487 | 0.30% |
| 2025-05-23 | 13.52 | 13.93 | 13.45 | 13.47 | 13.47 | qfq | 19,349,839 | 264,285,990 | -0.44% |
| 2025-05-22 | 13.65 | 13.77 | 13.49 | 13.53 | 13.53 | qfq | 13,691,350 | 186,384,536 | -1.46% |
| 2025-05-21 | 13.75 | 13.86 | 13.68 | 13.73 | 13.73 | qfq | 13,259,367 | 182,571,995 | -0.29% |
| 2025-05-20 | 13.85 | 13.92 | 13.69 | 13.77 | 13.77 | qfq | 20,557,277 | 283,292,573 | -1.08% |
| 2025-05-19 | 13.75 | 14.14 | 13.55 | 13.92 | 13.92 | qfq | 17,065,621 | 235,971,997 | 1.02% |
| 2025-05-16 | 13.76 | 13.93 | 13.72 | 13.78 | 13.78 | qfq | 15,392,033 | 212,571,192 | -0.22% |
| 2025-05-15 | 14.21 | 14.25 | 13.77 | 13.81 | 13.81 | qfq | 21,975,374 | 306,523,541 | -3.49% |
| 2025-05-14 | 14.20 | 14.33 | 13.89 | 14.31 | 14.31 | qfq | 32,383,589 | 456,216,638 | -0.28% |
| 2025-05-13 | 14.50 | 15.05 | 14.32 | 14.35 | 14.35 | qfq | 47,665,314 | 700,053,829 | 0.35% |
| 2025-05-12 | 13.90 | 14.33 | 13.85 | 14.30 | 14.30 | qfq | 24,387,023 | 343,209,922 | 4.69% |
| 2025-05-09 | 13.95 | 14.00 | 13.65 | 13.66 | 13.66 | qfq | 16,803,383 | 231,380,084 | -2.43% |
| 2025-05-08 | 13.67 | 14.14 | 13.64 | 14.00 | 14.00 | qfq | 22,023,307 | 307,699,147 | 1.82% |
| 2025-05-07 | 13.98 | 14.05 | 13.62 | 13.75 | 13.75 | qfq | 22,580,990 | 310,467,593 | 0.88% |
| 2025-05-06 | 13.12 | 13.65 | 13.12 | 13.63 | 13.63 | qfq | 24,301,986 | 327,570,568 | 4.05% |
| 2025-04-30 | 12.89 | 13.37 | 12.88 | 13.10 | 13.10 | qfq | 24,765,286 | 326,681,377 | 1.39% |
| 2025-04-29 | 13.14 | 13.32 | 12.92 | 12.92 | 12.92 | qfq | 15,837,171 | 207,769,590 | -1.37% |
| 2025-04-28 | 13.11 | 13.34 | 13.01 | 13.10 | 13.10 | qfq | 15,034,708 | 198,145,602 | -0.83% |
| 2025-04-25 | 13.24 | 13.40 | 13.16 | 13.21 | 13.21 | qfq | 17,291,485 | 229,425,934 | -0.15% |
| 2025-04-24 | 13.45 | 13.54 | 13.22 | 13.23 | 13.23 | qfq | 17,198,078 | 229,332,143 | -1.49% |
| 2025-04-23 | 13.51 | 13.67 | 13.40 | 13.43 | 13.43 | qfq | 21,719,185 | 293,285,614 | 0.45% |
| 2025-04-22 | 13.64 | 13.70 | 13.35 | 13.37 | 13.37 | qfq | 21,684,084 | 292,585,339 | -2.55% |
| 2025-04-21 | 13.58 | 13.74 | 13.41 | 13.72 | 13.72 | qfq | 10,888,062 | 148,537,365 | 1.40% |
| 2025-04-18 | 13.64 | 13.72 | 13.41 | 13.53 | 13.53 | qfq | 14,561,031 | 197,164,081 | -1.02% |
| 2025-04-17 | 13.67 | 13.81 | 13.64 | 13.67 | 13.67 | qfq | 13,661,143 | 187,466,387 | -0.94% |
| 2025-04-16 | 13.95 | 13.95 | 13.53 | 13.80 | 13.80 | qfq | 19,702,403 | 270,060,760 | -1.22% |
| 2025-04-15 | 14.15 | 14.16 | 13.84 | 13.97 | 13.97 | qfq | 17,806,013 | 248,545,931 | -0.85% |
| 2025-04-14 | 14.17 | 14.43 | 14.06 | 14.09 | 14.09 | qfq | 22,718,966 | 322,107,121 | 0.93% |
| 2025-04-11 | 13.90 | 14.08 | 13.81 | 13.96 | 13.96 | qfq | 28,892,176 | 403,105,668 | -0.50% |
| 2025-04-10 | 14.59 | 14.64 | 13.94 | 14.03 | 14.03 | qfq | 42,495,365 | 605,411,149 | 0.57% |
| 2025-04-09 | 13.30 | 13.95 | 12.97 | 13.95 | 13.95 | qfq | 35,820,345 | 482,230,487 | 2.57% |
| 2025-04-08 | 13.40 | 13.85 | 13.29 | 13.60 | 13.60 | qfq | 38,923,013 | 527,868,601 | 3.11% |
| 2025-04-07 | 14.98 | 14.98 | 12.82 | 13.19 | 13.19 | qfq | 49,120,211 | 677,688,724 | -17.72% |
| 2025-04-03 | 16.20 | 16.49 | 16.02 | 16.03 | 16.03 | qfq | 25,965,216 | 420,783,363 | -3.14% |
| 2025-04-02 | 16.78 | 16.78 | 16.51 | 16.55 | 16.55 | qfq | 19,980,873 | 332,090,227 | -1.61% |
| 2025-04-01 | 16.83 | 17.08 | 16.66 | 16.82 | 16.82 | qfq | 21,997,885 | 370,588,100 | -0.06% |
| 2025-03-31 | 17.55 | 17.55 | 16.79 | 16.83 | 16.83 | qfq | 27,877,682 | 474,286,436 | -4.48% |
| 2025-03-28 | 17.71 | 18.05 | 17.55 | 17.62 | 17.62 | qfq | 18,100,985 | 321,684,629 | -0.96% |
| 2025-03-27 | 18.12 | 18.28 | 17.78 | 17.79 | 17.79 | qfq | 23,316,453 | 417,350,476 | -2.73% |
| 2025-03-26 | 17.90 | 18.50 | 17.81 | 18.29 | 18.29 | qfq | 36,178,941 | 658,386,428 | 1.61% |
| 2025-03-25 | 17.62 | 18.35 | 17.52 | 18.00 | 18.00 | qfq | 34,390,403 | 621,185,133 | 2.27% |
| 2025-03-24 | 17.99 | 18.06 | 17.31 | 17.60 | 17.60 | qfq | 31,572,337 | 554,930,362 | -1.12% |
| 2025-03-21 | 17.60 | 18.00 | 17.58 | 17.80 | 17.80 | qfq | 29,218,313 | 520,531,517 | 0.74% |
| 2025-03-20 | 17.75 | 17.96 | 17.63 | 17.67 | 17.67 | qfq | 22,308,767 | 397,650,583 | -0.51% |
| 2025-03-19 | 17.62 | 18.00 | 17.38 | 17.76 | 17.76 | qfq | 30,202,147 | 533,518,795 | 0.57% |
| 2025-03-18 | 17.60 | 17.80 | 17.40 | 17.66 | 17.66 | qfq | 25,135,255 | 442,936,501 | 1.20% |
| 2025-03-17 | 17.60 | 18.03 | 17.43 | 17.45 | 17.45 | qfq | 30,387,779 | 535,925,363 | 0.23% |
| 2025-03-14 | 16.86 | 17.46 | 16.86 | 17.41 | 17.41 | qfq | 38,197,595 | 659,761,908 | 3.32% |
| 2025-03-13 | 17.10 | 17.15 | 16.75 | 16.85 | 16.85 | qfq | 21,793,178 | 368,872,508 | -1.40% |
| 2025-03-12 | 17.30 | 17.44 | 17.08 | 17.09 | 17.09 | qfq | 26,170,795 | 449,128,140 | -1.78% |
| 2025-03-11 | 17.20 | 17.41 | 16.95 | 17.40 | 17.40 | qfq | 29,575,889 | 506,843,226 | -0.23% |
| 2025-03-10 | 17.00 | 17.73 | 16.99 | 17.44 | 17.44 | qfq | 41,414,512 | 720,532,757 | 2.77% |
| 2025-03-07 | 16.91 | 17.39 | 16.60 | 16.97 | 16.97 | qfq | 40,491,344 | 684,010,468 | -0.35% |
| 2025-03-06 | 16.85 | 17.13 | 16.58 | 17.03 | 17.03 | qfq | 36,378,022 | 612,404,390 | 1.73% |
| 2025-03-05 | 17.29 | 17.29 | 16.67 | 16.74 | 16.74 | qfq | 32,996,982 | 554,392,440 | -3.13% |
| 2025-03-04 | 17.38 | 17.43 | 16.93 | 17.28 | 17.28 | qfq | 33,445,223 | 573,392,096 | -1.03% |
| 2025-03-03 | 17.26 | 18.05 | 17.26 | 17.46 | 17.46 | qfq | 29,248,180 | 518,404,279 | 0.63% |
| 2025-02-28 | 17.80 | 18.20 | 17.29 | 17.35 | 17.35 | qfq | 35,015,127 | 622,671,683 | -2.96% |
| 2025-02-27 | 18.20 | 18.31 | 17.61 | 17.88 | 17.88 | qfq | 34,050,278 | 607,934,601 | -1.76% |
| 2025-02-26 | 17.07 | 18.30 | 17.05 | 18.20 | 18.20 | qfq | 65,234,024 | 1,151,542,601 | 8.01% |
| 2025-02-25 | 16.77 | 17.20 | 16.57 | 16.85 | 16.85 | qfq | 32,090,634 | 544,608,658 | -0.59% |
| 2025-02-24 | 17.08 | 17.15 | 16.74 | 16.95 | 16.95 | qfq | 30,645,868 | 517,964,855 | -0.88% |
| 2025-02-21 | 17.22 | 17.32 | 16.82 | 17.10 | 17.10 | qfq | 35,059,813 | 597,291,245 | -0.64% |
| 2025-02-20 | 17.65 | 17.69 | 17.10 | 17.21 | 17.21 | qfq | 24,132,595 | 416,696,856 | -2.88% |
| 2025-02-19 | 17.55 | 17.95 | 17.30 | 17.72 | 17.72 | qfq | 19,912,007 | 350,800,185 | 0.68% |
| 2025-02-18 | 17.96 | 18.37 | 17.51 | 17.60 | 17.60 | qfq | 26,245,611 | 473,296,262 | -1.57% |
| 2025-02-17 | 17.75 | 18.06 | 17.55 | 17.88 | 17.88 | qfq | 18,160,211 | 323,691,445 | 0.79% |
| 2025-02-14 | 17.71 | 18.11 | 17.66 | 17.74 | 17.74 | qfq | 15,793,549 | 282,029,308 | 0.23% |
| 2025-02-13 | 17.80 | 17.97 | 17.65 | 17.70 | 17.70 | qfq | 13,994,781 | 249,219,823 | -0.84% |
| 2025-02-12 | 17.95 | 18.05 | 17.52 | 17.85 | 17.85 | qfq | 18,250,909 | 323,890,710 | -0.22% |
| 2025-02-11 | 18.60 | 18.64 | 17.73 | 17.89 | 17.89 | qfq | 19,610,677 | 351,715,804 | -3.09% |
| 2025-02-10 | 18.64 | 18.77 | 18.23 | 18.46 | 18.46 | qfq | 17,403,594 | 320,576,492 | -1.18% |
| 2025-02-07 | 17.69 | 19.06 | 17.63 | 18.68 | 18.68 | qfq | 36,070,879 | 669,922,368 | 5.42% |
| 2025-02-06 | 17.06 | 17.75 | 16.81 | 17.72 | 17.72 | qfq | 18,256,361 | 317,044,129 | 3.63% |
| 2025-02-05 | 17.32 | 17.33 | 16.84 | 17.10 | 17.10 | qfq | 15,476,225 | 263,621,515 | -0.70% |
| 2025-01-27 | 17.45 | 17.85 | 17.18 | 17.22 | 17.22 | qfq | 13,074,831 | 227,420,955 | -1.71% |
| 2025-01-24 | 17.19 | 17.63 | 17.08 | 17.52 | 17.52 | qfq | 14,211,416 | 247,536,250 | 1.68% |
| 2025-01-23 | 17.41 | 17.75 | 17.11 | 17.23 | 17.23 | qfq | 16,139,690 | 281,328,383 | -0.17% |
| 2025-01-22 | 17.22 | 17.38 | 17.01 | 17.26 | 17.26 | qfq | 10,997,201 | 189,169,755 | -0.75% |
| 2025-01-21 | 18.00 | 18.10 | 17.10 | 17.39 | 17.39 | qfq | 20,398,058 | 355,312,996 | -3.23% |
| 2025-01-20 | 18.25 | 18.38 | 17.89 | 17.97 | 17.97 | qfq | 11,242,505 | 203,671,621 | -0.77% |
| 2025-01-17 | 18.34 | 18.59 | 18.05 | 18.11 | 18.11 | qfq | 11,157,254 | 202,968,667 | -1.63% |
| 2025-01-16 | 18.14 | 18.77 | 18.12 | 18.41 | 18.41 | qfq | 16,334,761 | 300,709,778 | 1.10% |
| 2025-01-15 | 17.90 | 18.67 | 17.71 | 18.21 | 18.21 | qfq | 22,800,248 | 414,410,165 | 1.17% |
| 2025-01-14 | 17.61 | 18.06 | 17.49 | 18.00 | 18.00 | qfq | 17,944,849 | 319,686,552 | 2.27% |
| 2025-01-13 | 17.24 | 17.85 | 16.99 | 17.60 | 17.60 | qfq | 15,736,863 | 276,738,233 | 1.44% |
| 2025-01-10 | 17.97 | 18.01 | 17.35 | 17.35 | 17.35 | qfq | 16,134,909 | 283,970,231 | -3.29% |
| 2025-01-09 | 18.38 | 18.77 | 17.91 | 17.94 | 17.94 | qfq | 20,574,948 | 374,588,128 | -3.18% |
| 2025-01-08 | 18.13 | 18.63 | 17.86 | 18.53 | 18.53 | qfq | 23,379,843 | 428,645,651 | 2.15% |
| 2025-01-07 | 18.48 | 18.60 | 17.94 | 18.14 | 18.14 | qfq | 20,155,928 | 366,699,052 | -1.79% |
| 2025-01-06 | 18.61 | 18.96 | 18.18 | 18.47 | 18.47 | qfq | 17,469,274 | 323,388,089 | -1.02% |
| 2025-01-03 | 18.88 | 19.77 | 18.61 | 18.66 | 18.66 | qfq | 23,853,520 | 457,739,150 | -1.01% |
| 2025-01-02 | 19.38 | 19.49 | 18.70 | 18.85 | 18.85 | qfq | 20,940,151 | 399,684,275 | -2.33% |
| 2024-12-31 | 20.08 | 20.10 | 19.30 | 19.30 | 19.30 | qfq | 18,658,830 | 366,958,822 | -3.60% |
| 2024-12-30 | 20.30 | 20.50 | 19.80 | 20.02 | 20.02 | qfq | 17,133,984 | 344,479,699 | -1.77% |
| 2024-12-27 | 21.05 | 21.05 | 20.33 | 20.38 | 20.38 | qfq | 23,747,122 | 490,526,766 | -3.32% |
| 2024-12-26 | 21.01 | 21.17 | 20.77 | 21.08 | 21.08 | qfq | 13,550,012 | 284,328,659 | -0.33% |
| 2024-12-25 | 21.99 | 21.99 | 21.10 | 21.15 | 21.15 | qfq | 12,643,376 | 270,217,434 | -2.26% |
| 2024-12-24 | 21.67 | 22.15 | 21.53 | 21.64 | 21.64 | qfq | 12,869,666 | 280,998,153 | 0.19% |
| 2024-12-23 | 21.74 | 21.99 | 21.44 | 21.60 | 21.60 | qfq | 17,063,790 | 370,509,128 | -0.92% |
| 2024-12-20 | 22.11 | 22.20 | 21.80 | 21.80 | 21.80 | qfq | 17,150,320 | 376,108,284 | -1.76% |
| 2024-12-19 | 22.01 | 22.24 | 21.70 | 22.19 | 22.19 | qfq | 12,540,013 | 275,649,783 | -0.05% |
| 2024-12-18 | 22.50 | 22.53 | 22.08 | 22.20 | 22.20 | qfq | 11,280,169 | 250,787,575 | -0.89% |
| 2024-12-17 | 22.89 | 22.94 | 22.22 | 22.40 | 22.40 | qfq | 13,824,063 | 310,925,968 | -2.14% |
| 2024-12-16 | 23.40 | 23.58 | 22.70 | 22.89 | 22.89 | qfq | 18,180,480 | 416,700,300 | -2.80% |
| 2024-12-13 | 23.80 | 23.95 | 23.13 | 23.55 | 23.55 | qfq | 21,974,282 | 517,729,400 | -0.84% |
| 2024-12-12 | 23.45 | 23.86 | 23.21 | 23.75 | 23.75 | qfq | 13,100,917 | 309,111,290 | 1.24% |
| 2024-12-11 | 23.80 | 23.91 | 23.38 | 23.46 | 23.46 | qfq | 12,835,098 | 303,312,829 | -1.64% |
| 2024-12-10 | 24.60 | 24.80 | 23.82 | 23.85 | 23.85 | qfq | 20,824,480 | 502,725,513 | 0.72% |
| 2024-12-09 | 24.20 | 24.30 | 23.58 | 23.68 | 23.68 | qfq | 14,789,807 | 353,480,333 | -2.19% |
| 2024-12-06 | 24.30 | 24.30 | 23.35 | 24.21 | 24.21 | qfq | 23,650,699 | 564,474,201 | 0.08% |
| 2024-12-05 | 24.28 | 24.38 | 23.88 | 24.19 | 24.19 | qfq | 12,759,494 | 307,008,489 | 0.04% |
| 2024-12-04 | 25.00 | 25.35 | 24.00 | 24.18 | 24.18 | qfq | 21,634,480 | 529,892,281 | -4.05% |
| 2024-12-03 | 24.97 | 25.66 | 24.85 | 25.20 | 25.20 | qfq | 19,217,149 | 482,746,320 | 1.45% |
| 2024-12-02 | 23.91 | 25.10 | 23.30 | 24.84 | 24.84 | qfq | 28,468,786 | 696,638,436 | 2.01% |
| 2024-11-29 | 24.20 | 24.56 | 23.89 | 24.35 | 24.35 | qfq | 20,048,640 | 485,990,027 | 0.62% |
| 2024-11-28 | 24.19 | 24.62 | 24.04 | 24.20 | 24.20 | qfq | 13,198,482 | 320,822,755 | -0.12% |
| 2024-11-27 | 23.58 | 24.29 | 23.50 | 24.23 | 24.23 | qfq | 17,238,147 | 413,074,063 | 2.89% |
| 2024-11-26 | 23.49 | 24.36 | 23.39 | 23.55 | 23.55 | qfq | 15,987,582 | 381,234,721 | 0.26% |
| 2024-11-25 | 22.96 | 23.55 | 22.78 | 23.49 | 23.49 | qfq | 18,305,423 | 425,102,169 | 2.35% |
| 2024-11-22 | 24.11 | 24.19 | 22.91 | 22.95 | 22.95 | qfq | 30,821,228 | 721,761,695 | -5.36% |
| 2024-11-21 | 24.38 | 24.62 | 24.00 | 24.25 | 24.25 | qfq | 24,475,073 | 593,970,416 | 1.59% |
| 2024-11-20 | 24.14 | 24.22 | 23.71 | 23.87 | 23.87 | qfq | 17,933,932 | 429,405,371 | -1.49% |
| 2024-11-19 | 23.78 | 24.32 | 23.42 | 24.23 | 24.23 | qfq | 16,713,431 | 400,427,198 | 2.67% |
| 2024-11-18 | 23.33 | 24.17 | 23.22 | 23.60 | 23.60 | qfq | 21,904,462 | 518,410,516 | -0.84% |
| 2024-11-15 | 24.76 | 25.19 | 23.75 | 23.80 | 23.80 | qfq | 27,809,718 | 682,919,189 | -3.25% |
| 2024-11-14 | 25.01 | 25.29 | 24.35 | 24.60 | 24.60 | qfq | 31,789,913 | 789,306,014 | -1.64% |
| 2024-11-13 | 25.21 | 25.48 | 24.25 | 25.01 | 25.01 | qfq | 40,977,617 | 1,017,335,729 | -2.23% |
| 2024-11-12 | 26.52 | 27.12 | 25.41 | 25.58 | 25.58 | qfq | 35,384,113 | 931,491,825 | -2.55% |
| 2024-11-11 | 26.00 | 26.78 | 25.91 | 26.25 | 26.25 | qfq | 37,064,864 | 975,953,275 | 0.73% |
| 2024-11-08 | 26.20 | 27.08 | 25.88 | 26.06 | 26.06 | qfq | 40,271,929 | 1,061,752,749 | 1.16% |
| 2024-11-07 | 25.11 | 26.09 | 24.14 | 25.76 | 25.76 | qfq | 43,441,762 | 1,087,781,058 | -0.16% |
| 2024-11-06 | 25.49 | 26.62 | 25.11 | 25.80 | 25.80 | qfq | 47,487,312 | 1,231,673,842 | 1.98% |
| 2024-11-05 | 24.81 | 25.68 | 24.44 | 25.30 | 25.30 | qfq | 42,512,440 | 1,072,636,705 | 0.88% |
| 2024-11-04 | 25.34 | 25.35 | 24.51 | 25.08 | 25.08 | qfq | 26,136,639 | 652,657,319 | 0.00% |
| 2024-11-01 | 24.30 | 25.42 | 23.81 | 25.08 | 25.08 | qfq | 42,766,489 | 1,050,278,979 | 0.20% |
| 2024-10-31 | 26.20 | 26.70 | 24.70 | 25.03 | 25.03 | qfq | 65,357,780 | 1,677,573,787 | -1.61% |
| 2024-10-30 | 26.03 | 26.88 | 25.18 | 25.44 | 25.44 | qfq | 45,533,281 | 1,178,618,351 | -4.36% |
| 2024-10-29 | 28.68 | 29.92 | 26.40 | 26.60 | 26.60 | qfq | 62,316,922 | 1,718,402,783 | -5.00% |
| 2024-10-28 | 28.71 | 28.71 | 26.90 | 28.00 | 28.00 | qfq | 72,399,700 | 1,998,762,171 | -3.45% |
| 2024-10-25 | 25.42 | 29.80 | 25.30 | 29.00 | 29.00 | qfq | 103,751,225 | 2,916,697,780 | 15.68% |
| 2024-10-24 | 26.12 | 26.20 | 24.90 | 25.07 | 25.07 | qfq | 46,182,652 | 1,177,787,916 | -4.71% |
| 2024-10-23 | 24.82 | 29.49 | 24.15 | 26.31 | 26.31 | qfq | 109,264,370 | 2,924,637,369 | 3.99% |
| 2024-10-22 | 23.04 | 26.11 | 21.90 | 25.30 | 25.30 | qfq | 87,450,742 | 2,092,193,330 | 8.77% |
| 2024-10-21 | 22.00 | 24.68 | 22.00 | 23.26 | 23.26 | qfq | 66,253,109 | 1,554,561,542 | 8.09% |
| 2024-10-18 | 20.84 | 22.38 | 20.66 | 21.52 | 21.52 | qfq | 34,600,053 | 742,591,044 | 3.41% |
| 2024-10-17 | 21.51 | 21.56 | 20.80 | 20.81 | 20.81 | qfq | 19,963,399 | 421,418,240 | -2.57% |
| 2024-10-16 | 22.01 | 22.41 | 21.15 | 21.36 | 21.36 | qfq | 25,978,255 | 561,367,474 | -4.98% |
| 2024-10-15 | 21.50 | 23.39 | 21.40 | 22.48 | 22.48 | qfq | 38,327,238 | 867,963,792 | 2.46% |
| 2024-10-14 | 21.79 | 22.30 | 21.10 | 21.94 | 21.94 | qfq | 28,208,122 | 614,308,705 | 0.69% |
| 2024-10-11 | 22.21 | 22.30 | 20.88 | 21.79 | 21.79 | qfq | 29,538,684 | 635,323,180 | -1.80% |
| 2024-10-10 | 22.86 | 24.06 | 22.17 | 22.19 | 22.19 | qfq | 42,874,988 | 984,192,844 | -0.05% |
| 2024-10-09 | 24.48 | 24.65 | 22.17 | 22.20 | 22.20 | qfq | 63,319,489 | 1,489,708,146 | -15.14% |
| 2024-10-08 | 26.89 | 26.90 | 23.70 | 26.16 | 26.16 | qfq | 92,548,483 | 2,356,845,141 | 16.68% |
| 2024-09-30 | 19.81 | 22.57 | 19.73 | 22.42 | 22.42 | qfq | 73,415,064 | 1,548,770,784 | 19.07% |
| 2024-09-27 | 17.84 | 18.90 | 17.79 | 18.83 | 18.83 | qfq | 24,161,022 | 443,320,732 | 7.35% |
| 2024-09-26 | 16.85 | 17.55 | 16.79 | 17.54 | 17.54 | qfq | 25,401,125 | 437,146,430 | 3.85% |
| 2024-09-25 | 17.18 | 17.43 | 16.88 | 16.89 | 16.89 | qfq | 22,575,611 | 388,177,487 | -0.76% |
| 2024-09-24 | 16.10 | 17.03 | 16.04 | 17.02 | 17.02 | qfq | 23,404,827 | 389,170,122 | 6.11% |
| 2024-09-23 | 16.09 | 16.20 | 15.91 | 16.04 | 16.04 | qfq | 8,668,328 | 138,858,971 | -0.37% |
| 2024-09-20 | 16.11 | 16.18 | 15.80 | 16.10 | 16.10 | qfq | 10,247,697 | 163,782,543 | -0.62% |
| 2024-09-19 | 16.10 | 16.53 | 15.91 | 16.20 | 16.20 | qfq | 13,393,185 | 217,637,702 | 1.00% |
| 2024-09-18 | 16.24 | 16.25 | 15.72 | 16.04 | 16.04 | qfq | 12,240,836 | 194,508,209 | -1.53% |
| 2024-09-13 | 16.58 | 16.68 | 16.21 | 16.29 | 16.29 | qfq | 12,477,039 | 204,968,208 | -1.87% |
| 2024-09-12 | 16.50 | 17.25 | 16.44 | 16.60 | 16.60 | qfq | 16,167,121 | 272,837,119 | 0.85% |
| 2024-09-11 | 16.30 | 16.71 | 16.21 | 16.46 | 16.46 | qfq | 10,114,947 | 166,935,155 | 0.43% |
| 2024-09-10 | 16.30 | 16.57 | 16.13 | 16.39 | 16.39 | qfq | 12,650,087 | 206,592,626 | 1.11% |
| 2024-09-09 | 16.38 | 16.54 | 16.16 | 16.21 | 16.21 | qfq | 9,790,966 | 159,795,830 | -1.46% |
| 2024-09-06 | 16.84 | 16.88 | 16.26 | 16.45 | 16.45 | qfq | 17,139,507 | 281,633,463 | -2.20% |
| 2024-09-05 | 16.78 | 17.23 | 16.71 | 16.82 | 16.82 | qfq | 15,239,976 | 258,529,263 | 0.12% |
| 2024-09-04 | 16.71 | 17.30 | 16.68 | 16.80 | 16.80 | qfq | 14,322,166 | 243,300,028 | -0.47% |
| 2024-09-03 | 16.73 | 17.11 | 16.51 | 16.88 | 16.88 | qfq | 12,481,612 | 210,370,125 | 1.08% |
| 2024-09-02 | 17.15 | 17.45 | 16.68 | 16.70 | 16.70 | qfq | 14,499,377 | 246,876,901 | -3.13% |
| 2024-08-30 | 16.85 | 17.44 | 16.76 | 17.24 | 17.24 | qfq | 17,586,303 | 302,056,900 | 2.01% |
| 2024-08-29 | 16.28 | 17.02 | 16.20 | 16.90 | 16.90 | qfq | 16,818,215 | 281,709,237 | 3.68% |
| 2024-08-28 | 16.28 | 16.42 | 16.05 | 16.30 | 16.30 | qfq | 8,380,470 | 135,809,862 | -0.49% |
| 2024-08-27 | 16.32 | 16.55 | 16.04 | 16.38 | 16.38 | qfq | 9,554,273 | 155,962,532 | -0.06% |
| 2024-08-26 | 16.12 | 16.70 | 16.10 | 16.39 | 16.39 | qfq | 8,595,494 | 141,163,926 | 1.30% |
| 2024-08-23 | 16.07 | 16.28 | 15.99 | 16.18 | 16.18 | qfq | 6,534,846 | 105,655,282 | 0.62% |
| 2024-08-22 | 16.55 | 16.62 | 16.04 | 16.08 | 16.08 | qfq | 13,069,716 | 212,190,793 | -2.55% |
| 2024-08-21 | 16.58 | 16.66 | 16.43 | 16.50 | 16.50 | qfq | 6,203,259 | 102,574,421 | -0.84% |
| 2024-08-20 | 16.61 | 16.74 | 16.42 | 16.64 | 16.64 | qfq | 9,408,499 | 156,083,479 | 0.24% |
| 2024-08-19 | 17.05 | 17.06 | 16.59 | 16.60 | 16.60 | qfq | 14,719,895 | 246,237,651 | -2.92% |
| 2024-08-16 | 17.20 | 17.32 | 17.02 | 17.10 | 17.10 | qfq | 10,947,911 | 187,391,267 | -1.27% |
| 2024-08-15 | 16.87 | 17.55 | 16.78 | 17.32 | 17.32 | qfq | 18,364,109 | 316,639,715 | 2.24% |
| 2024-08-14 | 17.20 | 17.47 | 16.90 | 16.94 | 16.94 | qfq | 9,763,785 | 166,657,016 | -1.45% |
| 2024-08-13 | 17.21 | 17.39 | 16.77 | 17.19 | 17.19 | qfq | 15,461,467 | 263,040,545 | -0.87% |
| 2024-08-12 | 17.50 | 17.73 | 17.06 | 17.34 | 17.34 | qfq | 15,132,923 | 262,815,616 | 0.58% |
| 2024-08-09 | 17.54 | 17.55 | 17.16 | 17.24 | 17.24 | qfq | 13,003,894 | 225,470,193 | -0.69% |
| 2024-08-08 | 17.47 | 18.00 | 17.35 | 17.36 | 17.36 | qfq | 22,377,464 | 394,819,346 | -0.63% |
| 2024-08-07 | 17.60 | 17.67 | 17.28 | 17.47 | 17.47 | qfq | 15,034,414 | 262,213,516 | -0.51% |
| 2024-08-06 | 16.90 | 17.78 | 16.90 | 17.56 | 17.56 | qfq | 35,518,223 | 619,610,129 | 5.78% |
| 2024-08-05 | 16.60 | 17.31 | 16.57 | 16.60 | 16.60 | qfq | 20,535,251 | 348,600,402 | -0.72% |
| 2024-08-02 | 16.89 | 17.15 | 16.66 | 16.72 | 16.72 | qfq | 15,253,373 | 257,829,138 | -1.82% |
| 2024-08-01 | 17.34 | 17.40 | 17.00 | 17.03 | 17.03 | qfq | 17,647,230 | 302,899,538 | -2.35% |
| 2024-07-31 | 16.57 | 17.48 | 16.33 | 17.44 | 17.44 | qfq | 22,551,959 | 385,722,704 | 5.38% |
| 2024-07-30 | 16.43 | 16.70 | 16.18 | 16.55 | 16.55 | qfq | 12,781,081 | 209,764,972 | 0.42% |
| 2024-07-29 | 17.06 | 17.08 | 16.46 | 16.48 | 16.48 | qfq | 15,722,930 | 261,926,099 | -3.68% |
| 2024-07-26 | 17.18 | 17.32 | 16.97 | 17.11 | 17.11 | qfq | 15,381,854 | 263,284,759 | -0.06% |
| 2024-07-25 | 16.12 | 17.71 | 16.08 | 17.12 | 17.12 | qfq | 36,168,912 | 620,706,066 | 5.74% |
| 2024-07-24 | 16.61 | 16.70 | 16.11 | 16.19 | 16.19 | qfq | 13,072,288 | 213,305,307 | -2.65% |
| 2024-07-23 | 16.96 | 17.08 | 16.62 | 16.63 | 16.63 | qfq | 13,333,672 | 224,604,331 | -2.41% |
| 2024-07-22 | 16.96 | 17.23 | 16.81 | 17.04 | 17.04 | qfq | 14,974,693 | 254,578,530 | -0.53% |
| 2024-07-19 | 16.62 | 17.13 | 16.52 | 17.13 | 17.13 | qfq | 21,442,824 | 362,486,804 | 3.13% |
| 2024-07-18 | 16.54 | 16.77 | 16.16 | 16.61 | 16.61 | qfq | 15,132,854 | 249,488,618 | -0.18% |
| 2024-07-17 | 16.77 | 17.08 | 16.58 | 16.64 | 16.64 | qfq | 21,331,653 | 358,530,154 | 0.36% |
| 2024-07-16 | 16.02 | 16.61 | 15.84 | 16.58 | 16.58 | qfq | 17,619,276 | 286,686,124 | 3.30% |
| 2024-07-15 | 16.50 | 16.51 | 16.00 | 16.05 | 16.05 | qfq | 15,558,792 | 251,953,296 | -3.43% |
| 2024-07-12 | 16.58 | 17.04 | 16.56 | 16.62 | 16.62 | qfq | 17,981,795 | 301,179,065 | 0.24% |
| 2024-07-11 | 16.29 | 16.87 | 16.16 | 16.58 | 16.58 | qfq | 23,168,453 | 382,812,415 | 4.02% |
| 2024-07-10 | 15.50 | 16.48 | 15.23 | 15.94 | 15.94 | qfq | 23,827,606 | 382,493,479 | 0.89% |
| 2024-07-09 | 15.92 | 15.98 | 15.38 | 15.80 | 15.80 | qfq | 25,726,182 | 402,435,145 | -0.63% |
| 2024-07-08 | 16.55 | 16.55 | 15.85 | 15.90 | 15.90 | qfq | 14,886,642 | 239,525,663 | -4.04% |
| 2024-07-05 | 16.24 | 16.66 | 16.09 | 16.57 | 16.57 | qfq | 14,682,138 | 241,013,071 | 2.03% |
| 2024-07-04 | 16.74 | 16.88 | 16.22 | 16.24 | 16.24 | qfq | 13,495,207 | 222,034,500 | -2.46% |
| 2024-07-03 | 16.70 | 16.85 | 16.43 | 16.65 | 16.65 | qfq | 12,036,236 | 200,415,831 | 0.06% |
| 2024-07-02 | 17.03 | 17.08 | 16.62 | 16.64 | 16.64 | qfq | 15,794,887 | 266,042,508 | -2.80% |
| 2024-07-01 | 16.96 | 17.32 | 16.75 | 17.12 | 17.12 | qfq | 14,927,633 | 254,978,785 | 1.18% |
| 2024-06-28 | 17.17 | 17.31 | 16.91 | 16.92 | 16.92 | qfq | 17,385,107 | 297,656,563 | -1.69% |
| 2024-06-27 | 17.73 | 17.76 | 17.15 | 17.21 | 17.21 | qfq | 18,253,526 | 316,395,587 | -3.59% |
| 2024-06-26 | 17.42 | 18.19 | 17.11 | 17.85 | 17.85 | qfq | 28,381,125 | 499,847,793 | 5.06% |
| 2024-06-25 | 17.40 | 17.47 | 16.86 | 16.99 | 16.99 | qfq | 15,980,485 | 273,257,106 | -2.13% |
| 2024-06-24 | 17.93 | 17.99 | 17.36 | 17.36 | 17.36 | qfq | 23,757,873 | 418,104,107 | -4.93% |
| 2024-06-21 | 18.42 | 18.84 | 18.23 | 18.26 | 18.26 | qfq | 19,904,602 | 368,034,430 | 0.22% |
| 2024-06-20 | 18.96 | 18.96 | 18.16 | 18.22 | 18.22 | qfq | 22,474,764 | 413,613,602 | -6.61% |
| 2024-06-19 | 20.07 | 20.08 | 19.43 | 19.51 | 18.88 | qfq | 24,363,503 | 477,915,883 | -2.79% |
| 2024-06-18 | 20.12 | 20.40 | 20.04 | 20.07 | 19.42 | qfq | 19,097,789 | 385,118,333 | -0.55% |
| 2024-06-17 | 20.48 | 20.56 | 20.02 | 20.18 | 19.53 | qfq | 23,225,775 | 470,058,539 | -2.75% |
| 2024-06-14 | 20.52 | 21.08 | 20.06 | 20.75 | 20.08 | qfq | 33,135,985 | 683,276,381 | 0.83% |
| 2024-06-13 | 20.33 | 20.81 | 20.23 | 20.58 | 19.92 | qfq | 22,468,266 | 460,190,493 | 1.43% |
| 2024-06-12 | 20.43 | 20.43 | 20.01 | 20.29 | 19.64 | qfq | 16,127,116 | 325,804,689 | -0.64% |
| 2024-06-11 | 20.21 | 20.50 | 19.89 | 20.42 | 19.76 | qfq | 16,401,324 | 332,449,477 | 0.39% |
| 2024-06-07 | 20.85 | 20.93 | 19.92 | 20.34 | 19.68 | qfq | 26,534,311 | 539,723,387 | -2.40% |
| 2024-06-06 | 21.41 | 21.72 | 20.21 | 20.84 | 20.17 | qfq | 34,252,044 | 710,640,277 | -3.02% |
| 2024-06-05 | 21.66 | 21.94 | 21.44 | 21.49 | 20.80 | qfq | 18,228,867 | 394,900,658 | -1.92% |
| 2024-06-04 | 22.00 | 22.30 | 21.55 | 21.91 | 21.20 | qfq | 27,904,035 | 609,143,537 | 0.09% |
| 2024-06-03 | 21.88 | 22.02 | 21.43 | 21.89 | 21.18 | qfq | 22,225,256 | 482,234,189 | -0.82% |
| 2024-05-31 | 22.65 | 22.91 | 21.84 | 22.07 | 21.36 | qfq | 26,383,122 | 585,514,045 | -2.56% |
| 2024-05-30 | 22.50 | 23.20 | 22.36 | 22.65 | 21.92 | qfq | 36,032,968 | 817,845,618 | 0.22% |
| 2024-05-29 | 21.20 | 23.05 | 21.20 | 22.60 | 21.87 | qfq | 62,325,978 | 1,398,044,416 | 10.14% |
| 2024-05-28 | 20.71 | 21.19 | 20.32 | 20.52 | 19.86 | qfq | 19,161,135 | 395,210,115 | -1.72% |
| 2024-05-27 | 21.25 | 21.35 | 20.29 | 20.88 | 20.21 | qfq | 28,413,269 | 586,778,331 | -1.65% |
| 2024-05-24 | 21.70 | 22.30 | 21.20 | 21.23 | 20.55 | qfq | 30,875,867 | 668,865,463 | -3.02% |
| 2024-05-23 | 22.35 | 22.72 | 21.65 | 21.89 | 21.18 | qfq | 46,129,080 | 1,014,544,269 | -4.12% |
| 2024-05-22 | 19.62 | 23.23 | 19.61 | 22.83 | 22.09 | qfq | 69,711,914 | 1,495,030,064 | 17.50% |
| 2024-05-21 | 19.84 | 19.84 | 19.34 | 19.43 | 18.80 | qfq | 13,926,677 | 271,095,769 | -2.36% |
| 2024-05-20 | 20.01 | 20.31 | 19.68 | 19.90 | 19.26 | qfq | 17,258,956 | 344,395,036 | -0.65% |
| 2024-05-17 | 20.46 | 20.57 | 19.75 | 20.03 | 19.38 | qfq | 22,674,838 | 454,515,555 | -2.63% |
| 2024-05-16 | 20.90 | 21.15 | 20.57 | 20.57 | 19.91 | qfq | 12,459,014 | 259,393,490 | -1.95% |
| 2024-05-15 | 21.50 | 21.80 | 20.93 | 20.98 | 20.30 | qfq | 11,042,404 | 234,908,917 | -1.73% |
| 2024-05-14 | 21.46 | 21.61 | 21.24 | 21.35 | 20.66 | qfq | 8,104,924 | 173,295,209 | -0.19% |
| 2024-05-13 | 21.18 | 21.70 | 21.00 | 21.39 | 20.70 | qfq | 13,918,727 | 296,813,494 | -0.60% |
| 2024-05-10 | 21.70 | 21.79 | 21.22 | 21.52 | 20.83 | qfq | 11,368,459 | 243,984,961 | -1.19% |
| 2024-05-09 | 20.99 | 22.05 | 20.99 | 21.78 | 21.08 | qfq | 22,588,078 | 490,943,744 | 4.01% |
| 2024-05-08 | 21.45 | 21.45 | 20.93 | 20.94 | 20.26 | qfq | 11,094,265 | 234,116,043 | -2.33% |
| 2024-05-07 | 21.48 | 21.57 | 21.16 | 21.44 | 20.75 | qfq | 12,562,347 | 268,420,577 | 0.19% |
| 2024-05-06 | 21.45 | 21.74 | 21.28 | 21.40 | 20.71 | qfq | 15,733,321 | 337,718,169 | 0.56% |
| 2024-04-30 | 21.46 | 21.69 | 20.83 | 21.28 | 20.59 | qfq | 21,743,779 | 461,594,263 | -1.53% |
| 2024-04-29 | 20.40 | 21.75 | 20.36 | 21.61 | 20.91 | qfq | 29,574,484 | 627,029,993 | 5.00% |
| 2024-04-26 | 19.75 | 20.66 | 19.61 | 20.58 | 19.92 | qfq | 21,058,205 | 426,379,754 | 3.21% |
| 2024-04-25 | 20.20 | 20.28 | 19.71 | 19.94 | 19.30 | qfq | 14,690,291 | 294,046,215 | -1.53% |
| 2024-04-24 | 20.75 | 20.85 | 20.01 | 20.25 | 19.60 | qfq | 14,252,744 | 288,431,224 | -2.32% |
| 2024-04-23 | 21.18 | 21.47 | 20.62 | 20.73 | 20.06 | qfq | 10,658,061 | 222,862,563 | -1.38% |
| 2024-04-22 | 20.90 | 21.51 | 20.72 | 21.02 | 20.34 | qfq | 12,629,905 | 267,065,051 | 0.38% |
| 2024-04-19 | 21.60 | 21.60 | 20.92 | 20.94 | 20.26 | qfq | 14,672,177 | 310,255,434 | -3.86% |
| 2024-04-18 | 22.07 | 22.17 | 21.56 | 21.78 | 21.08 | qfq | 12,345,079 | 270,440,065 | -1.40% |
| 2024-04-17 | 21.75 | 22.26 | 21.75 | 22.09 | 21.38 | qfq | 12,190,078 | 268,296,139 | 2.13% |
| 2024-04-16 | 21.97 | 21.98 | 21.38 | 21.63 | 20.93 | qfq | 11,087,347 | 240,388,877 | -1.73% |
| 2024-04-15 | 21.80 | 22.33 | 21.60 | 22.01 | 21.30 | qfq | 15,873,260 | 349,365,004 | 1.20% |
| 2024-04-12 | 22.68 | 22.82 | 21.69 | 21.75 | 21.05 | qfq | 15,963,829 | 352,341,197 | -4.02% |
| 2024-04-11 | 22.73 | 22.99 | 22.44 | 22.66 | 21.93 | qfq | 8,789,742 | 199,972,304 | -0.31% |
| 2024-04-10 | 23.65 | 23.67 | 22.60 | 22.73 | 22.00 | qfq | 11,205,508 | 257,127,449 | -3.65% |
| 2024-04-09 | 23.00 | 23.63 | 22.91 | 23.59 | 22.83 | qfq | 10,734,455 | 251,421,416 | 3.06% |
| 2024-04-08 | 23.90 | 23.96 | 22.87 | 22.89 | 22.15 | qfq | 16,371,878 | 380,211,176 | -4.82% |
| 2024-04-03 | 24.25 | 24.25 | 23.91 | 24.05 | 23.27 | qfq | 7,184,863 | 172,790,188 | -0.66% |
| 2024-04-02 | 24.47 | 24.47 | 24.11 | 24.21 | 23.43 | qfq | 8,909,897 | 215,853,687 | -0.74% |
| 2024-04-01 | 23.86 | 24.41 | 23.84 | 24.39 | 23.60 | qfq | 11,530,644 | 279,547,812 | 2.48% |
| 2024-03-29 | 23.75 | 24.18 | 23.66 | 23.80 | 23.03 | qfq | 8,028,221 | 191,749,366 | 0.38% |
| 2024-03-28 | 23.69 | 24.11 | 23.60 | 23.71 | 22.95 | qfq | 9,494,810 | 226,199,663 | 1.11% |
| 2024-03-27 | 24.47 | 24.50 | 23.45 | 23.45 | 22.69 | qfq | 10,656,501 | 255,564,452 | -4.09% |
| 2024-03-26 | 24.13 | 24.56 | 24.00 | 24.45 | 23.66 | qfq | 10,059,363 | 244,104,152 | 1.41% |
| 2024-03-25 | 24.12 | 24.67 | 24.06 | 24.11 | 23.33 | qfq | 9,226,081 | 224,155,009 | -1.07% |
| 2024-03-22 | 25.22 | 25.35 | 24.25 | 24.37 | 23.58 | qfq | 17,736,315 | 437,212,673 | -3.87% |
| 2024-03-21 | 26.29 | 26.29 | 25.28 | 25.35 | 24.53 | qfq | 21,489,176 | 549,754,119 | -3.24% |
| 2024-03-20 | 26.10 | 26.68 | 26.01 | 26.20 | 25.36 | qfq | 10,184,681 | 267,226,751 | 0.42% |
| 2024-03-19 | 26.54 | 26.95 | 26.07 | 26.09 | 25.25 | qfq | 14,048,190 | 371,848,296 | -1.92% |
| 2024-03-18 | 26.32 | 26.62 | 26.17 | 26.60 | 25.74 | qfq | 14,548,350 | 384,433,347 | 0.99% |
| 2024-03-15 | 26.30 | 26.65 | 25.83 | 26.34 | 25.49 | qfq | 15,664,457 | 409,818,491 | -0.45% |
| 2024-03-14 | 26.71 | 26.96 | 26.24 | 26.46 | 25.61 | qfq | 12,995,113 | 345,529,842 | -0.82% |
| 2024-03-13 | 26.92 | 26.99 | 26.51 | 26.68 | 25.82 | qfq | 13,371,817 | 356,972,646 | -0.82% |
| 2024-03-12 | 27.26 | 27.42 | 26.89 | 26.90 | 26.03 | qfq | 22,206,055 | 601,552,288 | -0.74% |
| 2024-03-11 | 27.00 | 27.51 | 26.51 | 27.10 | 26.23 | qfq | 31,153,448 | 839,575,787 | 3.00% |
| 2024-03-08 | 25.25 | 26.57 | 25.20 | 26.31 | 25.46 | qfq | 24,757,090 | 646,553,242 | 4.74% |
| 2024-03-07 | 25.98 | 26.19 | 25.02 | 25.12 | 24.31 | qfq | 23,801,094 | 609,466,291 | -3.61% |
| 2024-03-06 | 24.65 | 27.00 | 24.44 | 26.06 | 25.22 | qfq | 36,659,595 | 947,333,095 | 5.76% |
| 2024-03-05 | 25.07 | 25.15 | 24.37 | 24.64 | 23.85 | qfq | 19,509,784 | 480,355,297 | -1.68% |
| 2024-03-04 | 25.13 | 25.53 | 24.88 | 25.06 | 24.25 | qfq | 16,119,137 | 405,491,319 | -0.60% |
| 2024-03-01 | 25.30 | 25.50 | 24.90 | 25.21 | 24.40 | qfq | 16,432,651 | 413,719,361 | 0.64% |
| 2024-02-29 | 24.22 | 25.07 | 24.17 | 25.05 | 24.24 | qfq | 20,902,390 | 516,665,676 | 3.43% |
| 2024-02-28 | 24.98 | 25.84 | 24.21 | 24.22 | 23.44 | qfq | 27,464,060 | 690,177,437 | -2.02% |
| 2024-02-27 | 24.20 | 24.72 | 24.11 | 24.72 | 23.92 | qfq | 17,695,403 | 431,705,997 | 1.31% |
| 2024-02-26 | 24.87 | 24.90 | 24.21 | 24.40 | 23.61 | qfq | 14,868,867 | 364,175,380 | -1.49% |
| 2024-02-23 | 24.65 | 25.33 | 24.57 | 24.77 | 23.97 | qfq | 15,864,902 | 395,121,854 | 1.98% |
| 2024-02-22 | 24.30 | 24.92 | 24.01 | 24.29 | 23.51 | qfq | 15,286,743 | 371,409,780 | 1.21% |
| 2024-02-21 | 23.40 | 24.52 | 23.13 | 24.00 | 23.23 | qfq | 21,019,970 | 503,794,230 | 2.30% |
| 2024-02-20 | 23.50 | 23.73 | 23.14 | 23.46 | 22.70 | qfq | 13,521,154 | 315,346,566 | -0.97% |
| 2024-02-19 | 24.06 | 24.19 | 23.45 | 23.69 | 22.93 | qfq | 16,992,313 | 404,300,936 | -1.50% |
| 2024-02-08 | 23.48 | 24.11 | 22.92 | 24.05 | 23.27 | qfq | 20,904,678 | 494,182,797 | 3.66% |
| 2024-02-07 | 23.08 | 23.58 | 22.81 | 23.20 | 22.45 | qfq | 20,247,141 | 470,166,032 | 0.83% |
| 2024-02-06 | 21.78 | 23.15 | 21.50 | 23.01 | 22.27 | qfq | 23,965,996 | 538,492,768 | 5.65% |
| 2024-02-05 | 22.16 | 22.32 | 20.33 | 21.78 | 21.08 | qfq | 25,102,117 | 538,850,734 | -1.40% |
| 2024-02-02 | 23.23 | 23.40 | 21.27 | 22.09 | 21.38 | qfq | 24,069,502 | 535,141,850 | -4.37% |
| 2024-02-01 | 22.64 | 23.85 | 22.61 | 23.10 | 22.36 | qfq | 21,506,546 | 501,829,462 | 0.00% |
| 2024-01-31 | 22.87 | 23.96 | 22.68 | 23.10 | 22.36 | qfq | 24,251,729 | 567,571,798 | 0.52% |
| 2024-01-30 | 23.65 | 23.94 | 22.85 | 22.98 | 22.24 | qfq | 19,056,267 | 445,377,111 | -3.53% |
| 2024-01-29 | 25.95 | 25.95 | 23.78 | 23.82 | 23.05 | qfq | 27,510,062 | 674,447,156 | -8.91% |
| 2024-01-26 | 26.49 | 26.97 | 25.96 | 26.15 | 25.31 | qfq | 17,503,125 | 460,718,498 | -1.88% |
| 2024-01-25 | 26.34 | 26.72 | 25.79 | 26.65 | 25.79 | qfq | 19,362,505 | 510,348,702 | 0.64% |
| 2024-01-24 | 27.62 | 27.62 | 25.85 | 26.48 | 25.63 | qfq | 24,749,208 | 655,316,828 | -3.36% |
| 2024-01-23 | 27.18 | 28.33 | 26.90 | 27.40 | 26.52 | qfq | 19,947,133 | 551,910,857 | 0.85% |
| 2024-01-22 | 28.00 | 28.01 | 26.67 | 27.17 | 26.29 | qfq | 23,192,724 | 635,514,589 | -3.93% |
| 2024-01-19 | 28.59 | 29.25 | 28.06 | 28.28 | 27.37 | qfq | 25,133,687 | 718,010,058 | -1.91% |
| 2024-01-18 | 27.15 | 28.88 | 27.00 | 28.83 | 27.90 | qfq | 32,720,445 | 925,988,954 | 5.07% |
| 2024-01-17 | 28.32 | 28.46 | 27.43 | 27.44 | 26.56 | qfq | 15,298,986 | 425,607,884 | -3.85% |
| 2024-01-16 | 27.65 | 28.62 | 27.18 | 28.54 | 27.62 | qfq | 20,023,208 | 564,281,099 | 3.41% |
| 2024-01-15 | 27.87 | 28.28 | 27.38 | 27.60 | 26.71 | qfq | 13,047,666 | 362,217,118 | -1.78% |
| 2024-01-12 | 28.10 | 28.85 | 27.78 | 28.10 | 27.19 | qfq | 15,602,433 | 441,845,126 | 0.00% |
| 2024-01-11 | 27.66 | 28.35 | 27.30 | 28.10 | 27.19 | qfq | 16,227,604 | 452,199,678 | 1.48% |
| 2024-01-10 | 26.96 | 28.15 | 26.85 | 27.69 | 26.80 | qfq | 20,475,752 | 567,827,787 | 1.65% |
| 2024-01-09 | 26.72 | 28.09 | 25.93 | 27.24 | 26.36 | qfq | 19,952,890 | 541,251,075 | 2.37% |
| 2024-01-08 | 26.58 | 27.20 | 26.35 | 26.61 | 25.75 | qfq | 15,505,701 | 415,789,637 | 0.00% |
| 2024-01-05 | 27.30 | 27.84 | 26.40 | 26.61 | 25.75 | qfq | 15,995,391 | 432,849,337 | -3.17% |
| 2024-01-04 | 27.94 | 28.06 | 27.00 | 27.48 | 26.59 | qfq | 14,798,994 | 406,204,592 | -1.61% |
| 2024-01-03 | 27.76 | 28.24 | 27.68 | 27.93 | 27.03 | qfq | 10,884,916 | 303,845,999 | 0.32% |
| 2024-01-02 | 28.55 | 28.56 | 27.78 | 27.84 | 26.94 | qfq | 14,744,367 | 413,556,665 | -2.42% |
| 2023-12-29 | 28.90 | 28.99 | 28.23 | 28.53 | 27.61 | qfq | 21,452,337 | 612,932,928 | -1.96% |
| 2023-12-28 | 26.09 | 29.16 | 26.00 | 29.10 | 28.16 | qfq | 38,746,887 | 1,086,366,192 | 11.41% |
| 2023-12-27 | 26.26 | 26.67 | 25.90 | 26.12 | 25.28 | qfq | 12,177,550 | 318,995,460 | -0.91% |
| 2023-12-26 | 26.29 | 26.54 | 26.07 | 26.36 | 25.51 | qfq | 8,867,344 | 233,557,131 | 0.04% |
| 2023-12-25 | 26.36 | 26.65 | 26.08 | 26.35 | 25.50 | qfq | 9,100,655 | 240,002,322 | -0.15% |
| 2023-12-22 | 25.70 | 26.72 | 25.44 | 26.39 | 25.54 | qfq | 18,581,362 | 486,326,803 | 2.13% |
| 2023-12-21 | 25.00 | 26.23 | 24.82 | 25.84 | 25.01 | qfq | 20,059,546 | 514,790,779 | 3.24% |
| 2023-12-20 | 25.24 | 25.30 | 24.88 | 25.03 | 24.22 | qfq | 8,190,105 | 205,275,600 | -0.60% |
| 2023-12-19 | 24.71 | 25.55 | 24.65 | 25.18 | 24.37 | qfq | 11,649,428 | 293,099,215 | 1.70% |
| 2023-12-18 | 25.26 | 25.40 | 24.67 | 24.76 | 23.96 | qfq | 10,809,627 | 269,245,706 | -2.40% |
| 2023-12-15 | 25.55 | 26.05 | 25.25 | 25.37 | 24.55 | qfq | 14,301,786 | 366,463,373 | 0.36% |
| 2023-12-14 | 25.55 | 25.91 | 25.27 | 25.28 | 24.46 | qfq | 7,532,729 | 192,537,412 | -0.59% |
| 2023-12-13 | 25.80 | 25.85 | 25.31 | 25.43 | 24.61 | qfq | 12,765,247 | 325,430,194 | -1.93% |
| 2023-12-12 | 26.28 | 26.47 | 25.81 | 25.93 | 25.09 | qfq | 12,029,446 | 313,805,310 | -1.41% |
| 2023-12-11 | 26.22 | 26.42 | 25.63 | 26.30 | 25.45 | qfq | 14,960,031 | 388,193,846 | -0.68% |
| 2023-12-08 | 26.38 | 26.48 | 25.77 | 26.48 | 25.63 | qfq | 20,286,038 | 531,157,074 | 0.95% |
| 2023-12-07 | 26.03 | 26.39 | 25.65 | 26.23 | 25.38 | qfq | 12,908,549 | 335,710,186 | 0.31% |
| 2023-12-06 | 25.73 | 26.61 | 25.52 | 26.15 | 25.31 | qfq | 14,352,209 | 376,506,618 | 1.04% |
| 2023-12-05 | 26.17 | 26.64 | 25.88 | 25.88 | 25.05 | qfq | 10,757,790 | 282,755,918 | -1.60% |
| 2023-12-04 | 26.64 | 26.89 | 26.26 | 26.30 | 25.45 | qfq | 10,215,056 | 270,733,449 | -1.76% |
| 2023-12-01 | 26.92 | 26.97 | 26.50 | 26.77 | 25.91 | qfq | 11,864,876 | 317,228,060 | -0.70% |
| 2023-11-30 | 27.31 | 27.50 | 26.64 | 26.96 | 26.09 | qfq | 12,737,333 | 343,335,865 | -1.53% |
| 2023-11-29 | 27.76 | 28.01 | 27.21 | 27.38 | 26.50 | qfq | 14,165,510 | 390,931,557 | -1.69% |
| 2023-11-28 | 27.83 | 27.88 | 27.12 | 27.85 | 26.95 | qfq | 16,724,649 | 459,398,134 | 0.07% |
| 2023-11-27 | 28.81 | 28.82 | 27.69 | 27.83 | 26.93 | qfq | 15,831,731 | 443,169,774 | -3.80% |
| 2023-11-24 | 29.64 | 29.64 | 28.93 | 28.93 | 28.00 | qfq | 6,614,309 | 192,663,800 | -2.23% |
| 2023-11-23 | 29.55 | 29.76 | 29.40 | 29.59 | 28.64 | qfq | 5,839,866 | 172,801,495 | 0.27% |
| 2023-11-22 | 30.06 | 30.30 | 29.51 | 29.51 | 28.56 | qfq | 7,246,349 | 216,101,339 | -2.51% |
| 2023-11-21 | 30.57 | 30.84 | 30.20 | 30.27 | 29.29 | qfq | 7,083,030 | 216,418,515 | -1.01% |
| 2023-11-20 | 30.52 | 30.80 | 30.16 | 30.58 | 29.59 | qfq | 8,746,688 | 266,371,474 | 0.43% |
| 2023-11-17 | 30.40 | 30.64 | 30.05 | 30.45 | 29.47 | qfq | 9,382,879 | 284,552,492 | 0.16% |
| 2023-11-16 | 31.43 | 31.44 | 30.40 | 30.40 | 29.42 | qfq | 14,225,614 | 436,441,001 | -3.71% |
| 2023-11-15 | 31.80 | 32.02 | 31.47 | 31.57 | 30.55 | qfq | 18,713,261 | 593,818,236 | 1.15% |
| 2023-11-14 | 31.29 | 31.87 | 30.93 | 31.21 | 30.20 | qfq | 12,794,037 | 400,799,713 | -0.03% |
| 2023-11-13 | 31.39 | 31.60 | 30.73 | 31.22 | 30.21 | qfq | 11,720,730 | 364,799,321 | 0.64% |
| 2023-11-10 | 31.22 | 31.43 | 30.84 | 31.02 | 30.02 | qfq | 15,653,840 | 486,432,803 | -1.90% |
| 2023-11-09 | 30.84 | 31.95 | 30.65 | 31.62 | 30.60 | qfq | 30,544,603 | 961,486,604 | 2.76% |
| 2023-11-08 | 30.03 | 31.10 | 30.00 | 30.77 | 29.78 | qfq | 24,466,938 | 750,932,746 | 1.99% |
| 2023-11-07 | 29.88 | 30.25 | 29.55 | 30.17 | 29.20 | qfq | 13,330,397 | 399,840,464 | 0.33% |
| 2023-11-06 | 29.23 | 30.36 | 29.13 | 30.07 | 29.10 | qfq | 18,448,243 | 553,295,464 | 3.48% |
| 2023-11-03 | 28.38 | 29.50 | 28.38 | 29.06 | 28.12 | qfq | 20,530,629 | 597,607,402 | 2.69% |
| 2023-11-02 | 28.90 | 29.38 | 28.28 | 28.30 | 27.39 | qfq | 10,848,327 | 311,336,195 | -2.21% |
| 2023-11-01 | 29.93 | 29.97 | 28.91 | 28.94 | 28.01 | qfq | 16,319,655 | 477,840,527 | -3.11% |
| 2023-10-31 | 30.10 | 30.22 | 29.58 | 29.87 | 28.91 | qfq | 14,679,631 | 437,599,921 | -1.58% |
| 2023-10-30 | 29.85 | 30.61 | 29.23 | 30.35 | 29.37 | qfq | 26,544,499 | 791,457,483 | 1.37% |
| 2023-10-27 | 27.75 | 30.10 | 27.75 | 29.94 | 28.97 | qfq | 30,815,536 | 902,024,131 | 7.01% |
| 2023-10-26 | 28.24 | 28.24 | 27.37 | 27.98 | 27.08 | qfq | 17,857,974 | 494,473,383 | -1.58% |
| 2023-10-25 | 28.66 | 29.28 | 28.38 | 28.43 | 27.51 | qfq | 22,916,318 | 661,039,229 | -0.28% |
| 2023-10-24 | 28.40 | 28.91 | 28.16 | 28.51 | 27.59 | qfq | 14,335,655 | 408,661,498 | 0.53% |
| 2023-10-23 | 28.59 | 29.04 | 28.12 | 28.36 | 27.45 | qfq | 15,194,829 | 432,541,530 | -1.70% |
| 2023-10-20 | 28.60 | 29.34 | 28.51 | 28.85 | 27.92 | qfq | 18,150,420 | 525,499,090 | -0.28% |
| 2023-10-19 | 28.48 | 29.44 | 28.16 | 28.93 | 28.00 | qfq | 22,784,462 | 657,017,799 | 1.58% |
| 2023-10-18 | 28.55 | 28.66 | 28.12 | 28.48 | 27.56 | qfq | 9,672,071 | 274,387,960 | -0.70% |
| 2023-10-17 | 29.05 | 29.15 | 28.49 | 28.68 | 27.76 | qfq | 10,987,995 | 315,722,633 | -1.17% |
| 2023-10-16 | 29.10 | 29.26 | 28.59 | 29.02 | 28.08 | qfq | 13,083,575 | 378,742,597 | -1.73% |
| 2023-10-13 | 29.95 | 29.95 | 29.24 | 29.53 | 28.58 | qfq | 11,268,481 | 332,246,986 | -2.51% |
| 2023-10-12 | 30.25 | 30.50 | 29.70 | 30.29 | 29.31 | qfq | 15,079,075 | 453,845,706 | 0.97% |
| 2023-10-11 | 30.04 | 30.49 | 29.81 | 30.00 | 29.03 | qfq | 14,724,029 | 443,536,099 | 0.74% |
| 2023-10-10 | 30.60 | 30.78 | 29.69 | 29.78 | 28.82 | qfq | 14,122,905 | 425,263,995 | -2.87% |
| 2023-10-09 | 30.76 | 30.97 | 30.09 | 30.66 | 29.67 | qfq | 14,090,607 | 431,750,151 | 0.29% |
| 2023-09-28 | 30.31 | 30.83 | 30.30 | 30.57 | 29.58 | qfq | 11,467,492 | 350,072,430 | 0.79% |
| 2023-09-27 | 29.41 | 30.98 | 29.40 | 30.33 | 29.35 | qfq | 21,028,639 | 637,241,659 | 3.02% |
| 2023-09-26 | 29.74 | 30.03 | 29.40 | 29.44 | 28.49 | qfq | 8,926,642 | 264,394,982 | -0.88% |
| 2023-09-25 | 30.03 | 30.21 | 29.36 | 29.70 | 28.74 | qfq | 11,431,688 | 339,102,371 | -1.88% |
| 2023-09-22 | 29.01 | 30.37 | 29.00 | 30.27 | 29.29 | qfq | 15,899,842 | 473,915,733 | 3.91% |
| 2023-09-21 | 29.34 | 29.64 | 29.11 | 29.13 | 28.19 | qfq | 6,998,564 | 205,107,170 | -1.05% |
| 2023-09-20 | 29.58 | 29.78 | 29.39 | 29.44 | 28.49 | qfq | 6,605,780 | 195,107,296 | -0.78% |
| 2023-09-19 | 30.30 | 30.35 | 29.62 | 29.67 | 28.71 | qfq | 9,649,257 | 287,990,934 | -2.27% |
| 2023-09-18 | 29.92 | 30.66 | 29.70 | 30.36 | 29.38 | qfq | 10,223,566 | 309,701,072 | 1.10% |
| 2023-09-15 | 30.14 | 30.46 | 29.92 | 30.03 | 29.06 | qfq | 10,285,775 | 309,739,150 | 0.13% |
| 2023-09-14 | 30.60 | 30.65 | 29.91 | 29.99 | 29.02 | qfq | 9,951,433 | 299,987,417 | -1.54% |
| 2023-09-13 | 30.83 | 31.08 | 30.25 | 30.46 | 29.48 | qfq | 9,479,548 | 289,494,289 | -1.84% |
| 2023-09-12 | 30.79 | 31.29 | 30.51 | 31.03 | 30.03 | qfq | 11,887,735 | 368,036,355 | 0.71% |
| 2023-09-11 | 30.69 | 31.09 | 30.32 | 30.81 | 29.82 | qfq | 14,375,577 | 442,475,128 | 0.95% |
| 2023-09-08 | 30.47 | 30.90 | 30.39 | 30.52 | 29.54 | qfq | 12,324,695 | 377,351,265 | -0.03% |
| 2023-09-07 | 32.08 | 32.19 | 30.43 | 30.53 | 29.55 | qfq | 22,825,891 | 710,435,985 | -5.07% |
| 2023-09-06 | 33.09 | 33.19 | 32.00 | 32.16 | 31.12 | qfq | 20,161,953 | 651,699,886 | -4.14% |
| 2023-09-05 | 33.31 | 33.99 | 32.56 | 33.55 | 32.47 | qfq | 24,714,978 | 822,185,861 | 0.48% |
| 2023-09-04 | 33.72 | 33.85 | 33.10 | 33.39 | 32.31 | qfq | 16,663,515 | 555,073,608 | -0.65% |
| 2023-09-01 | 34.10 | 34.24 | 33.41 | 33.61 | 32.53 | qfq | 10,507,734 | 354,485,245 | -1.09% |
| 2023-08-31 | 35.37 | 35.39 | 33.49 | 33.98 | 32.88 | qfq | 16,033,824 | 546,567,754 | -3.88% |
| 2023-08-30 | 36.12 | 37.16 | 35.27 | 35.35 | 34.21 | qfq | 21,910,481 | 791,066,804 | -0.73% |
| 2023-08-29 | 34.86 | 36.03 | 34.83 | 35.61 | 34.46 | qfq | 16,639,544 | 591,266,081 | 1.74% |
| 2023-08-28 | 36.87 | 37.18 | 34.80 | 35.00 | 33.87 | qfq | 24,399,092 | 879,176,585 | 2.28% |
| 2023-08-25 | 34.04 | 34.54 | 33.75 | 34.22 | 33.12 | qfq | 10,238,093 | 350,066,518 | 0.09% |
| 2023-08-24 | 33.14 | 34.42 | 33.14 | 34.19 | 33.09 | qfq | 16,766,428 | 570,678,320 | 3.61% |
| 2023-08-23 | 33.87 | 33.90 | 32.99 | 33.00 | 31.94 | qfq | 8,386,769 | 278,954,070 | -2.77% |
| 2023-08-22 | 34.02 | 34.19 | 33.09 | 33.94 | 32.85 | qfq | 10,350,033 | 348,184,813 | 0.12% |
| 2023-08-21 | 35.00 | 35.25 | 33.90 | 33.90 | 32.81 | qfq | 9,548,867 | 327,174,493 | -2.81% |
| 2023-08-18 | 35.75 | 35.93 | 34.86 | 34.88 | 33.76 | qfq | 8,856,890 | 312,963,567 | -0.91% |
| 2023-08-17 | 34.40 | 35.45 | 34.25 | 35.20 | 34.07 | qfq | 7,440,913 | 259,917,695 | 1.82% |
| 2023-08-16 | 34.73 | 35.63 | 34.40 | 34.57 | 33.46 | qfq | 10,763,921 | 376,789,471 | -1.00% |
| 2023-08-15 | 36.10 | 36.10 | 34.59 | 34.92 | 33.79 | qfq | 13,350,632 | 467,190,826 | -3.05% |
| 2023-08-14 | 35.80 | 36.29 | 35.70 | 36.02 | 34.86 | qfq | 7,866,098 | 283,046,827 | -1.07% |
| 2023-08-11 | 37.50 | 37.50 | 36.36 | 36.41 | 35.24 | qfq | 10,302,243 | 380,203,057 | -2.59% |
| 2023-08-10 | 36.91 | 37.70 | 36.91 | 37.38 | 36.17 | qfq | 8,088,383 | 302,640,050 | 1.25% |
| 2023-08-09 | 36.50 | 37.33 | 36.50 | 36.92 | 35.73 | qfq | 8,130,071 | 300,587,525 | 0.74% |
| 2023-08-08 | 37.50 | 37.65 | 36.56 | 36.65 | 35.47 | qfq | 9,527,167 | 351,736,898 | -2.08% |
| 2023-08-07 | 37.53 | 37.65 | 36.76 | 37.43 | 36.22 | qfq | 11,661,669 | 432,482,146 | -0.58% |
| 2023-08-04 | 37.42 | 37.97 | 36.75 | 37.65 | 36.44 | qfq | 14,904,417 | 557,273,733 | 1.05% |
| 2023-08-03 | 37.00 | 37.77 | 36.91 | 37.26 | 36.06 | qfq | 15,386,376 | 574,777,194 | 0.68% |
| 2023-08-02 | 37.03 | 37.27 | 36.65 | 37.01 | 35.82 | qfq | 8,527,575 | 314,835,008 | -0.43% |
| 2023-08-01 | 37.63 | 38.13 | 36.95 | 37.17 | 35.97 | qfq | 12,605,634 | 470,716,627 | -1.22% |
| 2023-07-31 | 37.93 | 38.36 | 37.35 | 37.63 | 36.42 | qfq | 19,888,737 | 751,251,831 | -0.79% |
| 2023-07-28 | 36.41 | 38.30 | 35.98 | 37.93 | 36.71 | qfq | 19,240,574 | 721,297,293 | 4.23% |
| 2023-07-27 | 36.40 | 37.29 | 36.36 | 36.39 | 35.22 | qfq | 12,430,887 | 456,467,831 | -0.60% |
| 2023-07-26 | 36.99 | 37.98 | 36.50 | 36.61 | 35.43 | qfq | 21,420,673 | 796,249,795 | 0.60% |
| 2023-07-25 | 35.87 | 36.45 | 35.77 | 36.39 | 35.22 | qfq | 11,710,558 | 423,724,034 | 2.97% |
| 2023-07-24 | 35.89 | 36.36 | 35.22 | 35.34 | 34.20 | qfq | 8,753,005 | 311,075,630 | -1.28% |
| 2023-07-21 | 36.00 | 36.20 | 35.60 | 35.80 | 34.65 | qfq | 8,406,050 | 301,344,802 | -0.72% |
| 2023-07-20 | 36.49 | 36.86 | 36.00 | 36.06 | 34.90 | qfq | 8,939,233 | 325,039,711 | -0.36% |
| 2023-07-19 | 36.61 | 36.69 | 35.89 | 36.19 | 35.02 | qfq | 9,341,590 | 337,933,319 | -1.52% |
| 2023-07-18 | 36.99 | 37.01 | 36.25 | 36.75 | 35.57 | qfq | 11,416,920 | 418,003,239 | 0.03% |