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
中国长城000066.SZ
最近收盘价14.712026-07-17
最近交易日2026-07-17
成交量（股）211,027,842
成交额（元）3,224,367,697
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 |
|---|---|---|---|---|---|---|---|
| 2023-07-12 | 2023-07-19 | cash_dividend | 0.007 | — | — | — | 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 | 16.06 | 16.20 | 14.71 | 14.71 | 14.71 | qfq | 211,027,842 | 3,224,367,697 | -9.98% |
| 2026-07-16 | 16.20 | 17.15 | 15.90 | 16.34 | 16.34 | qfq | 183,037,716 | 3,027,746,309 | -1.03% |
| 2026-07-15 | 16.86 | 17.29 | 16.29 | 16.51 | 16.51 | qfq | 177,220,822 | 2,974,977,989 | -1.90% |
| 2026-07-14 | 18.11 | 18.44 | 16.25 | 16.83 | 16.83 | qfq | 275,792,465 | 4,642,523,427 | -6.76% |
| 2026-07-13 | 19.06 | 19.81 | 17.92 | 18.05 | 18.05 | qfq | 226,154,530 | 4,251,936,270 | -7.20% |
| 2026-07-10 | 19.58 | 20.40 | 19.15 | 19.45 | 19.45 | qfq | 332,777,595 | 6,581,771,501 | -2.16% |
| 2026-07-09 | 19.00 | 20.00 | 18.18 | 19.88 | 19.88 | qfq | 362,974,694 | 7,030,165,564 | 2.95% |
| 2026-07-08 | 18.88 | 19.70 | 18.77 | 19.31 | 19.31 | qfq | 336,348,808 | 6,481,949,155 | 3.93% |
| 2026-07-07 | 18.89 | 19.29 | 18.46 | 18.58 | 18.58 | qfq | 266,452,825 | 5,030,611,134 | -1.28% |
| 2026-07-06 | 17.42 | 18.82 | 17.16 | 18.82 | 18.82 | qfq | 206,344,885 | 3,729,009,536 | 9.99% |
| 2026-07-03 | 17.29 | 17.66 | 16.89 | 17.11 | 17.11 | qfq | 133,102,258 | 2,298,864,552 | -1.04% |
| 2026-07-02 | 17.51 | 18.12 | 17.10 | 17.29 | 17.29 | qfq | 191,772,354 | 3,379,983,108 | -5.47% |
| 2026-07-01 | 19.15 | 19.26 | 18.18 | 18.29 | 18.29 | qfq | 224,369,470 | 4,168,864,568 | -3.99% |
| 2026-06-30 | 18.72 | 19.80 | 18.48 | 19.05 | 19.05 | qfq | 268,031,444 | 5,170,016,164 | 0.32% |
| 2026-06-29 | 18.57 | 19.35 | 18.00 | 18.99 | 18.99 | qfq | 261,982,589 | 4,899,631,046 | 2.26% |
| 2026-06-26 | 19.70 | 20.23 | 18.52 | 18.57 | 18.57 | qfq | 317,737,637 | 6,118,753,907 | -9.28% |
| 2026-06-25 | 18.80 | 20.80 | 18.31 | 20.47 | 20.47 | qfq | 430,148,726 | 8,386,167,970 | 7.74% |
| 2026-06-24 | 17.70 | 19.40 | 17.65 | 19.00 | 19.00 | qfq | 330,182,821 | 6,225,242,932 | 6.92% |
| 2026-06-23 | 18.35 | 18.52 | 17.57 | 17.77 | 17.77 | qfq | 205,922,744 | 3,692,668,100 | -3.84% |
| 2026-06-22 | 17.91 | 18.59 | 17.71 | 18.48 | 18.48 | qfq | 279,621,941 | 5,094,994,941 | 3.59% |
| 2026-06-18 | 17.46 | 18.38 | 17.35 | 17.84 | 17.84 | qfq | 319,898,694 | 5,739,186,131 | 0.17% |
| 2026-06-17 | 16.40 | 17.98 | 16.28 | 17.81 | 17.81 | qfq | 271,118,233 | 4,622,096,849 | 7.29% |
| 2026-06-16 | 16.20 | 16.70 | 15.96 | 16.60 | 16.60 | qfq | 144,524,174 | 2,363,936,238 | 2.53% |
| 2026-06-15 | 15.75 | 16.19 | 15.75 | 16.19 | 16.19 | qfq | 118,469,598 | 1,893,532,079 | 4.38% |
| 2026-06-12 | 15.98 | 16.15 | 15.47 | 15.51 | 15.51 | qfq | 115,575,789 | 1,823,503,139 | -1.15% |
| 2026-06-11 | 15.96 | 16.11 | 15.52 | 15.69 | 15.69 | qfq | 118,833,442 | 1,870,883,817 | -2.79% |
| 2026-06-10 | 16.12 | 17.09 | 15.91 | 16.14 | 16.14 | qfq | 194,287,460 | 3,202,387,787 | -0.37% |
| 2026-06-09 | 16.30 | 16.37 | 15.86 | 16.20 | 16.20 | qfq | 103,066,199 | 1,657,664,453 | 2.21% |
| 2026-06-08 | 16.13 | 16.70 | 15.68 | 15.85 | 15.85 | qfq | 150,385,010 | 2,432,624,040 | -7.04% |
| 2026-06-05 | 17.74 | 17.74 | 16.98 | 17.05 | 17.05 | qfq | 170,709,515 | 2,950,709,871 | -5.01% |
| 2026-06-04 | 17.81 | 18.35 | 17.71 | 17.95 | 17.95 | qfq | 125,292,764 | 2,258,330,526 | -0.50% |
| 2026-06-03 | 18.22 | 18.65 | 17.83 | 18.04 | 18.04 | qfq | 187,422,462 | 3,421,658,719 | -0.28% |
| 2026-06-02 | 18.48 | 18.63 | 17.63 | 18.09 | 18.09 | qfq | 180,248,383 | 3,254,425,457 | -2.11% |
| 2026-06-01 | 18.52 | 19.39 | 18.34 | 18.48 | 18.48 | qfq | 282,660,749 | 5,314,231,197 | 3.82% |
| 2026-05-29 | 19.25 | 19.45 | 17.60 | 17.80 | 17.80 | qfq | 194,131,431 | 3,544,225,046 | -4.86% |
| 2026-05-28 | 18.42 | 18.98 | 18.10 | 18.71 | 18.71 | qfq | 174,300,418 | 3,225,689,644 | 1.91% |
| 2026-05-27 | 19.61 | 19.77 | 18.28 | 18.36 | 18.36 | qfq | 221,333,552 | 4,164,452,729 | -4.87% |
| 2026-05-26 | 20.00 | 20.00 | 18.90 | 19.30 | 19.30 | qfq | 291,974,461 | 5,640,316,094 | -6.22% |
| 2026-05-25 | 20.58 | 20.78 | 19.80 | 20.58 | 20.58 | qfq | 269,812,171 | 5,489,259,964 | -1.67% |
| 2026-05-22 | 20.98 | 21.25 | 20.27 | 20.93 | 20.93 | qfq | 282,705,269 | 5,860,302,810 | 3.10% |
| 2026-05-21 | 22.06 | 22.40 | 20.15 | 20.30 | 20.30 | qfq | 402,955,080 | 8,620,726,748 | -2.26% |
| 2026-05-20 | 20.21 | 21.36 | 20.05 | 20.77 | 20.77 | qfq | 373,859,506 | 7,814,362,927 | 0.24% |
| 2026-05-19 | 20.05 | 20.88 | 19.29 | 20.72 | 20.72 | qfq | 350,819,935 | 6,968,531,672 | 2.52% |
| 2026-05-18 | 20.34 | 20.96 | 19.98 | 20.21 | 20.21 | qfq | 318,982,722 | 6,509,305,420 | -1.41% |
| 2026-05-15 | 21.51 | 21.93 | 20.40 | 20.50 | 20.50 | qfq | 526,387,224 | 11,035,474,251 | -9.57% |
| 2026-05-14 | 25.38 | 25.61 | 22.67 | 22.67 | 22.67 | qfq | 524,020,832 | 12,233,908,224 | -10.00% |
| 2026-05-13 | 24.71 | 25.59 | 24.03 | 25.19 | 25.19 | qfq | 520,942,027 | 12,927,970,102 | -0.67% |
| 2026-05-12 | 23.52 | 25.74 | 23.42 | 25.36 | 25.36 | qfq | 689,500,900 | 17,082,004,747 | 8.38% |
| 2026-05-11 | 24.52 | 24.77 | 23.25 | 23.40 | 23.40 | qfq | 572,864,632 | 13,697,371,574 | 1.34% |
| 2026-05-08 | 23.78 | 24.42 | 22.68 | 23.09 | 23.09 | qfq | 660,550,566 | 15,440,406,337 | -3.71% |
| 2026-05-07 | 23.29 | 23.98 | 22.98 | 23.98 | 23.98 | qfq | 509,688,218 | 11,997,151,490 | 10.00% |
| 2026-05-06 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | qfq | 38,866,966 | 847,299,859 | 9.99% |
| 2026-04-30 | 19.00 | 19.82 | 18.39 | 19.82 | 19.82 | qfq | 431,571,802 | 8,321,457,422 | 9.99% |
| 2026-04-29 | 17.33 | 18.05 | 16.84 | 18.02 | 18.02 | qfq | 356,283,487 | 6,231,523,187 | 1.07% |
| 2026-04-28 | 16.63 | 18.20 | 16.58 | 17.83 | 17.83 | qfq | 432,241,617 | 7,647,516,947 | 6.32% |
| 2026-04-27 | 16.62 | 17.25 | 16.12 | 16.77 | 16.77 | qfq | 243,769,457 | 4,080,562,266 | 1.95% |
| 2026-04-24 | 17.36 | 17.65 | 16.45 | 16.45 | 16.45 | qfq | 298,731,314 | 5,056,930,186 | 1.61% |
| 2026-04-23 | 15.98 | 17.00 | 15.89 | 16.19 | 16.19 | qfq | 245,664,424 | 4,006,052,765 | 3.72% |
| 2026-04-22 | 15.40 | 15.67 | 15.28 | 15.61 | 15.61 | qfq | 63,272,062 | 982,930,257 | 1.30% |
| 2026-04-21 | 15.69 | 15.70 | 15.18 | 15.41 | 15.41 | qfq | 81,337,699 | 1,249,647,263 | -2.78% |
| 2026-04-20 | 15.78 | 16.08 | 15.75 | 15.85 | 15.85 | qfq | 80,290,666 | 1,275,439,173 | 0.83% |
| 2026-04-17 | 16.20 | 16.28 | 15.67 | 15.72 | 15.72 | qfq | 94,078,927 | 1,497,026,554 | 0.77% |
| 2026-04-16 | 15.66 | 15.87 | 15.45 | 15.60 | 15.60 | qfq | 74,403,461 | 1,159,104,566 | -0.32% |
| 2026-04-15 | 15.68 | 16.11 | 15.50 | 15.65 | 15.65 | qfq | 124,791,575 | 1,970,403,037 | 0.51% |
| 2026-04-14 | 15.45 | 15.67 | 15.35 | 15.57 | 15.57 | qfq | 81,468,267 | 1,263,125,853 | 1.17% |
| 2026-04-13 | 15.27 | 15.77 | 15.23 | 15.39 | 15.39 | qfq | 96,775,929 | 1,498,993,334 | 2.19% |
| 2026-04-10 | 15.18 | 15.50 | 15.05 | 15.06 | 15.06 | qfq | 77,245,205 | 1,177,440,972 | 1.07% |
| 2026-04-09 | 14.80 | 15.18 | 14.72 | 14.90 | 14.90 | qfq | 65,447,137 | 976,960,866 | -0.53% |
| 2026-04-08 | 14.57 | 14.99 | 14.57 | 14.98 | 14.98 | qfq | 74,442,317 | 1,100,915,553 | 5.12% |
| 2026-04-07 | 14.21 | 14.44 | 14.21 | 14.25 | 14.25 | qfq | 28,606,544 | 409,392,315 | 0.42% |
| 2026-04-03 | 14.49 | 14.56 | 14.16 | 14.19 | 14.19 | qfq | 38,969,660 | 557,781,711 | -1.66% |
| 2026-04-02 | 14.80 | 14.80 | 14.31 | 14.43 | 14.43 | qfq | 51,073,178 | 741,907,213 | -2.83% |
| 2026-04-01 | 15.00 | 15.07 | 14.79 | 14.85 | 14.85 | qfq | 40,914,740 | 609,704,301 | 0.95% |
| 2026-03-31 | 14.84 | 15.08 | 14.70 | 14.71 | 14.71 | qfq | 47,396,423 | 704,924,399 | -1.34% |
| 2026-03-30 | 14.74 | 15.04 | 14.61 | 14.91 | 14.91 | qfq | 50,931,675 | 755,442,864 | -1.06% |
| 2026-03-27 | 14.91 | 15.20 | 14.81 | 15.07 | 15.07 | qfq | 86,102,823 | 1,292,522,902 | -2.21% |
| 2026-03-26 | 15.67 | 16.47 | 15.33 | 15.41 | 15.41 | qfq | 147,066,736 | 2,319,812,160 | 2.19% |
| 2026-03-25 | 14.73 | 15.50 | 14.73 | 15.08 | 15.08 | qfq | 89,358,779 | 1,347,928,664 | 2.45% |
| 2026-03-24 | 14.60 | 14.79 | 14.28 | 14.72 | 14.72 | qfq | 69,214,349 | 1,006,223,364 | 2.65% |
| 2026-03-23 | 15.18 | 15.24 | 14.26 | 14.34 | 14.34 | qfq | 102,199,200 | 1,512,586,060 | -8.43% |
| 2026-03-20 | 15.97 | 16.25 | 15.54 | 15.66 | 15.66 | qfq | 96,242,938 | 1,531,381,980 | -1.69% |
| 2026-03-19 | 15.78 | 16.25 | 15.73 | 15.93 | 15.93 | qfq | 66,670,528 | 1,064,098,113 | -1.36% |
| 2026-03-18 | 15.79 | 16.19 | 15.72 | 16.15 | 16.15 | qfq | 76,632,568 | 1,227,882,243 | 2.41% |
| 2026-03-17 | 16.59 | 16.68 | 15.77 | 15.77 | 15.77 | qfq | 96,561,472 | 1,550,736,669 | -4.13% |
| 2026-03-16 | 16.29 | 16.59 | 15.98 | 16.45 | 16.45 | qfq | 97,144,990 | 1,576,561,175 | 0.24% |
| 2026-03-13 | 16.90 | 16.97 | 16.38 | 16.41 | 16.41 | qfq | 143,445,562 | 2,386,166,958 | -4.09% |
| 2026-03-12 | 16.91 | 17.60 | 16.88 | 17.11 | 17.11 | qfq | 199,697,186 | 3,443,415,682 | 0.65% |
| 2026-03-11 | 16.95 | 17.18 | 16.88 | 17.00 | 17.00 | qfq | 157,426,328 | 2,678,481,264 | -0.06% |
| 2026-03-10 | 17.45 | 17.45 | 16.88 | 17.01 | 17.01 | qfq | 292,591,666 | 5,011,911,000 | -1.45% |
| 2026-03-09 | 15.55 | 17.26 | 15.31 | 17.26 | 17.26 | qfq | 224,712,096 | 3,710,296,236 | 10.01% |
| 2026-03-06 | 15.55 | 15.72 | 15.47 | 15.69 | 15.69 | qfq | 62,257,478 | 969,324,354 | 0.13% |
| 2026-03-05 | 15.59 | 15.88 | 15.49 | 15.67 | 15.67 | qfq | 80,727,391 | 1,265,273,540 | 3.23% |
| 2026-03-04 | 15.07 | 15.57 | 15.07 | 15.18 | 15.18 | qfq | 68,405,315 | 1,047,436,207 | -0.72% |
| 2026-03-03 | 16.45 | 16.53 | 15.28 | 15.29 | 15.29 | qfq | 146,729,064 | 2,316,380,753 | -7.45% |
| 2026-03-02 | 16.45 | 16.96 | 16.44 | 16.52 | 16.52 | qfq | 121,734,746 | 2,026,075,922 | -0.42% |
| 2026-02-27 | 16.18 | 16.80 | 16.11 | 16.59 | 16.59 | qfq | 118,438,735 | 1,951,701,101 | 1.59% |
| 2026-02-26 | 16.26 | 16.49 | 16.08 | 16.33 | 16.33 | qfq | 96,398,633 | 1,567,771,038 | 0.18% |
| 2026-02-25 | 16.52 | 16.59 | 16.25 | 16.30 | 16.30 | qfq | 81,812,512 | 1,337,617,463 | -0.73% |
| 2026-02-24 | 16.78 | 16.89 | 16.26 | 16.42 | 16.42 | qfq | 97,434,103 | 1,604,736,612 | -1.79% |
| 2026-02-13 | 16.36 | 17.01 | 16.33 | 16.72 | 16.72 | qfq | 144,590,344 | 2,425,087,129 | 1.33% |
| 2026-02-12 | 16.13 | 16.80 | 15.99 | 16.50 | 16.50 | qfq | 139,676,463 | 2,296,342,261 | 3.19% |
| 2026-02-11 | 16.14 | 16.32 | 15.99 | 15.99 | 15.99 | qfq | 66,042,641 | 1,066,283,944 | -1.54% |
| 2026-02-10 | 16.20 | 16.61 | 16.15 | 16.24 | 16.24 | qfq | 91,812,958 | 1,502,639,113 | -0.37% |
| 2026-02-09 | 16.26 | 16.48 | 16.05 | 16.30 | 16.30 | qfq | 111,814,181 | 1,816,695,231 | 1.94% |
| 2026-02-06 | 15.70 | 16.30 | 15.57 | 15.99 | 15.99 | qfq | 105,362,039 | 1,681,630,167 | 0.82% |
| 2026-02-05 | 15.90 | 16.05 | 15.81 | 15.86 | 15.86 | qfq | 62,697,158 | 998,068,972 | -1.55% |
| 2026-02-04 | 16.08 | 16.29 | 15.93 | 16.11 | 16.11 | qfq | 96,418,830 | 1,551,982,761 | -1.53% |
| 2026-02-03 | 15.84 | 16.46 | 15.71 | 16.36 | 16.36 | qfq | 148,335,535 | 2,392,199,849 | 4.54% |
| 2026-02-02 | 15.90 | 16.14 | 15.58 | 15.65 | 15.65 | qfq | 101,149,277 | 1,608,066,260 | -1.39% |
| 2026-01-30 | 16.20 | 16.33 | 15.69 | 15.87 | 15.87 | qfq | 154,622,003 | 2,467,308,956 | -3.35% |
| 2026-01-29 | 16.80 | 16.98 | 16.37 | 16.42 | 16.42 | qfq | 167,805,821 | 2,799,436,034 | -1.08% |
| 2026-01-28 | 17.13 | 17.13 | 16.59 | 16.60 | 16.60 | qfq | 180,935,721 | 3,034,178,072 | -2.81% |
| 2026-01-27 | 17.07 | 17.40 | 16.56 | 17.08 | 17.08 | qfq | 263,014,284 | 4,467,382,601 | -0.87% |
| 2026-01-26 | 18.26 | 18.47 | 17.11 | 17.23 | 17.23 | qfq | 334,779,278 | 5,921,316,133 | -5.80% |
| 2026-01-23 | 18.80 | 18.84 | 18.10 | 18.29 | 18.29 | qfq | 498,715,749 | 9,158,709,543 | -6.21% |
| 2026-01-22 | 19.60 | 19.60 | 18.61 | 19.50 | 19.50 | qfq | 719,230,194 | 13,744,406,864 | 9.43% |
| 2026-01-21 | 16.32 | 17.82 | 16.32 | 17.82 | 17.82 | qfq | 142,590,945 | 2,501,010,157 | 10.00% |
| 2026-01-20 | 16.60 | 16.99 | 16.07 | 16.20 | 16.20 | qfq | 140,326,840 | 2,325,017,604 | -0.18% |
| 2026-01-19 | 16.21 | 16.40 | 15.94 | 16.23 | 16.23 | qfq | 110,651,887 | 1,787,590,449 | -2.05% |
| 2026-01-16 | 16.28 | 17.36 | 15.75 | 16.57 | 16.57 | qfq | 218,499,948 | 3,587,741,963 | 1.35% |
| 2026-01-15 | 17.00 | 17.00 | 16.16 | 16.35 | 16.35 | qfq | 161,441,424 | 2,671,307,105 | -2.33% |
| 2026-01-14 | 16.23 | 17.42 | 16.21 | 16.74 | 16.74 | qfq | 295,529,486 | 4,995,878,101 | 3.72% |
| 2026-01-13 | 16.99 | 17.15 | 16.09 | 16.14 | 16.14 | qfq | 267,762,115 | 4,436,518,332 | -2.89% |
| 2026-01-12 | 15.35 | 16.62 | 15.35 | 16.62 | 16.62 | qfq | 125,024,037 | 2,055,695,662 | 9.99% |
| 2026-01-09 | 15.12 | 15.24 | 14.95 | 15.11 | 15.11 | qfq | 78,484,788 | 1,184,412,079 | 0.13% |
| 2026-01-08 | 14.69 | 15.15 | 14.69 | 15.09 | 15.09 | qfq | 77,998,198 | 1,169,701,057 | 2.03% |
| 2026-01-07 | 14.99 | 15.04 | 14.70 | 14.79 | 14.79 | qfq | 62,021,944 | 919,691,783 | -1.27% |
| 2026-01-06 | 14.58 | 15.08 | 14.53 | 14.98 | 14.98 | qfq | 88,759,484 | 1,319,725,788 | 2.46% |
| 2026-01-05 | 14.46 | 14.68 | 14.40 | 14.62 | 14.62 | qfq | 56,930,978 | 827,904,592 | 1.46% |
| 2025-12-31 | 14.27 | 14.50 | 14.25 | 14.41 | 14.41 | qfq | 40,220,385 | 578,714,121 | 0.84% |
| 2025-12-30 | 14.28 | 14.44 | 14.28 | 14.29 | 14.29 | qfq | 33,115,231 | 475,053,250 | -0.56% |
| 2025-12-29 | 14.53 | 14.58 | 14.33 | 14.37 | 14.37 | qfq | 45,514,776 | 656,188,392 | -1.03% |
| 2025-12-26 | 14.21 | 14.66 | 14.13 | 14.52 | 14.52 | qfq | 83,280,141 | 1,203,900,803 | 2.25% |
| 2025-12-25 | 14.09 | 14.30 | 14.03 | 14.20 | 14.20 | qfq | 36,370,437 | 515,122,108 | 0.78% |
| 2025-12-24 | 13.93 | 14.09 | 13.91 | 14.09 | 14.09 | qfq | 30,965,863 | 434,624,713 | 1.22% |
| 2025-12-23 | 14.13 | 14.13 | 13.85 | 13.92 | 13.92 | qfq | 28,498,197 | 397,800,945 | -1.07% |
| 2025-12-22 | 13.96 | 14.13 | 13.96 | 14.07 | 14.07 | qfq | 30,047,194 | 422,948,129 | 1.08% |
| 2025-12-19 | 13.90 | 14.08 | 13.89 | 13.92 | 13.92 | qfq | 29,819,622 | 416,689,522 | 0.58% |
| 2025-12-18 | 13.79 | 13.99 | 13.76 | 13.84 | 13.84 | qfq | 30,149,582 | 419,144,654 | -0.43% |
| 2025-12-17 | 13.68 | 13.92 | 13.53 | 13.90 | 13.90 | qfq | 40,894,739 | 561,606,055 | 1.61% |
| 2025-12-16 | 13.91 | 13.95 | 13.60 | 13.68 | 13.68 | qfq | 39,621,207 | 543,080,108 | -2.01% |
| 2025-12-15 | 14.06 | 14.15 | 13.83 | 13.96 | 13.96 | qfq | 42,676,382 | 597,140,275 | -0.64% |
| 2025-12-12 | 14.35 | 14.39 | 14.05 | 14.05 | 14.05 | qfq | 58,044,087 | 827,200,852 | -1.89% |
| 2025-12-11 | 14.68 | 14.69 | 14.31 | 14.32 | 14.32 | qfq | 36,873,518 | 532,938,522 | -2.45% |
| 2025-12-10 | 14.61 | 14.73 | 14.47 | 14.68 | 14.68 | qfq | 29,133,578 | 424,789,782 | 0.07% |
| 2025-12-09 | 14.78 | 14.95 | 14.63 | 14.67 | 14.67 | qfq | 31,397,500 | 463,832,137 | -1.08% |
| 2025-12-08 | 14.67 | 14.95 | 14.67 | 14.83 | 14.83 | qfq | 39,213,405 | 582,996,463 | 1.16% |
| 2025-12-05 | 14.58 | 14.70 | 14.38 | 14.66 | 14.66 | qfq | 32,540,217 | 473,846,399 | 0.69% |
| 2025-12-04 | 14.46 | 14.56 | 14.32 | 14.56 | 14.56 | qfq | 31,266,443 | 452,092,333 | 0.69% |
| 2025-12-03 | 14.81 | 14.86 | 14.44 | 14.46 | 14.46 | qfq | 47,119,367 | 685,582,952 | -2.36% |
| 2025-12-02 | 15.05 | 15.06 | 14.77 | 14.81 | 14.81 | qfq | 36,817,549 | 546,749,341 | -1.73% |
| 2025-12-01 | 14.90 | 15.09 | 14.86 | 15.07 | 15.07 | qfq | 38,872,075 | 583,188,334 | 0.47% |
| 2025-11-28 | 14.88 | 15.00 | 14.74 | 15.00 | 15.00 | qfq | 31,319,728 | 466,284,522 | 0.74% |
| 2025-11-27 | 14.90 | 15.10 | 14.88 | 14.89 | 14.89 | qfq | 27,449,608 | 411,085,905 | -0.20% |
| 2025-11-26 | 15.00 | 15.09 | 14.90 | 14.92 | 14.92 | qfq | 31,570,395 | 473,431,923 | -0.86% |
| 2025-11-25 | 15.08 | 15.22 | 15.03 | 15.05 | 15.05 | qfq | 45,179,230 | 682,728,987 | -0.13% |
| 2025-11-24 | 14.95 | 15.13 | 14.62 | 15.07 | 15.07 | qfq | 48,803,271 | 726,335,401 | 1.69% |
| 2025-11-21 | 15.37 | 15.49 | 14.80 | 14.82 | 14.82 | qfq | 65,784,979 | 990,189,460 | -4.51% |
| 2025-11-20 | 15.97 | 16.02 | 15.50 | 15.52 | 15.52 | qfq | 48,035,271 | 751,263,045 | -2.21% |
| 2025-11-19 | 16.13 | 16.16 | 15.83 | 15.87 | 15.87 | qfq | 36,970,522 | 588,893,678 | -1.61% |
| 2025-11-18 | 16.13 | 16.20 | 16.02 | 16.13 | 16.13 | qfq | 35,425,958 | 570,047,557 | -0.25% |
| 2025-11-17 | 15.88 | 16.26 | 15.88 | 16.17 | 16.17 | qfq | 50,441,917 | 813,851,434 | 1.95% |
| 2025-11-14 | 16.00 | 16.01 | 15.83 | 15.86 | 15.86 | qfq | 36,317,482 | 578,829,430 | -1.31% |
| 2025-11-13 | 15.92 | 16.10 | 15.88 | 16.07 | 16.07 | qfq | 38,061,333 | 610,309,615 | 0.94% |
| 2025-11-12 | 16.01 | 16.07 | 15.82 | 15.92 | 15.92 | qfq | 42,963,989 | 684,473,841 | -1.00% |
| 2025-11-11 | 16.22 | 16.28 | 16.01 | 16.08 | 16.08 | qfq | 44,025,435 | 710,151,610 | -0.74% |
| 2025-11-10 | 16.22 | 16.35 | 16.11 | 16.20 | 16.20 | qfq | 46,529,633 | 753,341,910 | -0.18% |
| 2025-11-07 | 16.51 | 16.51 | 16.21 | 16.23 | 16.23 | qfq | 63,880,555 | 1,041,901,673 | -2.41% |
| 2025-11-06 | 16.57 | 16.65 | 16.27 | 16.63 | 16.63 | qfq | 79,982,287 | 1,315,698,668 | 0.24% |
| 2025-11-05 | 16.69 | 16.88 | 16.41 | 16.59 | 16.59 | qfq | 95,955,702 | 1,593,471,324 | -2.53% |
| 2025-11-04 | 16.90 | 17.50 | 16.67 | 17.02 | 17.02 | qfq | 124,079,363 | 2,114,632,051 | 0.18% |
| 2025-11-03 | 16.84 | 17.01 | 16.61 | 16.99 | 16.99 | qfq | 89,021,983 | 1,496,700,859 | 0.47% |
| 2025-10-31 | 16.88 | 17.32 | 16.87 | 16.91 | 16.91 | qfq | 110,209,807 | 1,881,704,073 | -0.41% |
| 2025-10-30 | 16.67 | 17.50 | 16.52 | 16.98 | 16.98 | qfq | 182,074,075 | 3,116,929,804 | 0.89% |
| 2025-10-29 | 16.48 | 16.94 | 16.44 | 16.83 | 16.83 | qfq | 101,121,737 | 1,694,462,359 | 2.50% |
| 2025-10-28 | 16.50 | 16.68 | 16.40 | 16.42 | 16.42 | qfq | 60,378,278 | 997,641,246 | -1.14% |
| 2025-10-27 | 16.54 | 16.71 | 16.46 | 16.61 | 16.61 | qfq | 77,535,967 | 1,286,102,016 | 0.91% |
| 2025-10-24 | 16.57 | 16.67 | 16.31 | 16.46 | 16.46 | qfq | 73,326,723 | 1,205,691,546 | 0.61% |
| 2025-10-23 | 16.04 | 16.44 | 15.87 | 16.36 | 16.36 | qfq | 60,727,490 | 980,673,076 | 1.93% |
| 2025-10-22 | 16.12 | 16.20 | 16.01 | 16.05 | 16.05 | qfq | 39,149,055 | 629,676,777 | -1.11% |
| 2025-10-21 | 15.97 | 16.35 | 15.92 | 16.23 | 16.23 | qfq | 59,109,025 | 955,152,504 | 1.37% |
| 2025-10-20 | 16.16 | 16.23 | 15.86 | 16.01 | 16.01 | qfq | 51,834,315 | 832,311,449 | 0.31% |
| 2025-10-17 | 16.31 | 16.37 | 15.84 | 15.96 | 15.96 | qfq | 71,990,454 | 1,156,469,631 | -1.85% |
| 2025-10-16 | 16.62 | 16.68 | 16.25 | 16.26 | 16.26 | qfq | 96,883,057 | 1,588,160,940 | -3.27% |
| 2025-10-15 | 16.86 | 17.18 | 16.36 | 16.81 | 16.81 | qfq | 115,439,287 | 1,936,136,591 | -0.41% |
| 2025-10-14 | 17.30 | 17.56 | 16.80 | 16.88 | 16.88 | qfq | 184,583,076 | 3,161,733,055 | -4.09% |
| 2025-10-13 | 16.51 | 17.82 | 16.51 | 17.60 | 17.60 | qfq | 239,545,496 | 4,200,029,811 | 5.33% |
| 2025-10-10 | 17.35 | 17.36 | 16.64 | 16.71 | 16.71 | qfq | 129,552,903 | 2,188,719,559 | -4.30% |
| 2025-10-09 | 17.02 | 17.70 | 17.02 | 17.46 | 17.46 | qfq | 162,539,457 | 2,837,436,288 | 3.07% |
| 2025-09-30 | 17.08 | 17.25 | 16.87 | 16.94 | 16.94 | qfq | 85,667,246 | 1,458,426,686 | -0.18% |
| 2025-09-29 | 17.00 | 17.18 | 16.67 | 16.97 | 16.97 | qfq | 92,533,730 | 1,564,926,794 | -0.59% |
| 2025-09-26 | 17.70 | 17.73 | 17.07 | 17.07 | 17.07 | qfq | 143,192,426 | 2,482,357,944 | -4.15% |
| 2025-09-25 | 17.29 | 18.15 | 17.18 | 17.81 | 17.81 | qfq | 238,987,883 | 4,249,890,769 | 2.71% |
| 2025-09-24 | 16.81 | 17.45 | 16.70 | 17.34 | 17.34 | qfq | 147,863,599 | 2,536,980,527 | 1.64% |
| 2025-09-23 | 17.52 | 17.53 | 16.55 | 17.06 | 17.06 | qfq | 159,005,496 | 2,691,883,523 | -2.57% |
| 2025-09-22 | 17.02 | 17.55 | 16.79 | 17.51 | 17.51 | qfq | 202,444,867 | 3,507,426,837 | 3.98% |
| 2025-09-19 | 16.66 | 17.21 | 16.66 | 16.84 | 16.84 | qfq | 125,366,382 | 2,121,373,914 | 1.20% |
| 2025-09-18 | 16.63 | 17.20 | 16.32 | 16.64 | 16.64 | qfq | 167,594,380 | 2,827,325,159 | 0.06% |
| 2025-09-17 | 16.66 | 16.73 | 16.50 | 16.63 | 16.63 | qfq | 80,752,986 | 1,341,396,247 | -0.66% |
| 2025-09-16 | 16.61 | 16.97 | 16.55 | 16.74 | 16.74 | qfq | 98,892,676 | 1,657,984,495 | 1.03% |
| 2025-09-15 | 16.78 | 16.84 | 16.53 | 16.57 | 16.57 | qfq | 79,354,305 | 1,322,233,659 | -0.60% |
| 2025-09-12 | 16.60 | 16.93 | 16.51 | 16.67 | 16.67 | qfq | 122,512,110 | 2,053,377,612 | -0.18% |
| 2025-09-11 | 15.89 | 16.84 | 15.79 | 16.70 | 16.70 | qfq | 171,759,935 | 2,818,735,620 | 4.70% |
| 2025-09-10 | 15.81 | 16.09 | 15.80 | 15.95 | 15.95 | qfq | 72,708,589 | 1,158,999,132 | 0.50% |
| 2025-09-09 | 16.04 | 16.43 | 15.81 | 15.87 | 15.87 | qfq | 116,806,777 | 1,882,971,752 | -1.06% |
| 2025-09-08 | 16.00 | 16.10 | 15.83 | 16.04 | 16.04 | qfq | 86,358,516 | 1,379,136,834 | -0.12% |
| 2025-09-05 | 15.76 | 16.08 | 15.53 | 16.06 | 16.06 | qfq | 106,277,391 | 1,683,221,476 | 1.90% |
| 2025-09-04 | 16.33 | 16.47 | 15.41 | 15.76 | 15.76 | qfq | 143,246,144 | 2,285,765,928 | -3.49% |
| 2025-09-03 | 17.35 | 17.37 | 16.25 | 16.33 | 16.33 | qfq | 158,207,273 | 2,641,423,863 | -4.84% |
| 2025-09-02 | 17.89 | 17.89 | 17.07 | 17.16 | 17.16 | qfq | 164,624,372 | 2,860,783,851 | -4.88% |
| 2025-09-01 | 18.08 | 18.34 | 17.66 | 18.04 | 18.04 | qfq | 176,908,685 | 3,180,598,750 | 0.84% |
| 2025-08-29 | 18.34 | 18.34 | 17.71 | 17.89 | 17.89 | qfq | 156,078,382 | 2,789,213,009 | -2.56% |
| 2025-08-28 | 18.00 | 18.37 | 17.60 | 18.36 | 18.36 | qfq | 218,772,714 | 3,947,873,493 | 1.38% |
| 2025-08-27 | 18.70 | 18.91 | 18.08 | 18.11 | 18.11 | qfq | 300,687,439 | 5,580,876,144 | -4.63% |
| 2025-08-26 | 18.15 | 19.75 | 18.02 | 18.99 | 18.99 | qfq | 401,139,454 | 7,571,945,600 | 4.51% |
| 2025-08-25 | 18.88 | 18.89 | 17.88 | 18.17 | 18.17 | qfq | 350,118,672 | 6,399,217,745 | -0.16% |
| 2025-08-22 | 17.29 | 18.25 | 17.29 | 18.20 | 18.20 | qfq | 345,483,788 | 6,206,410,136 | 5.32% |
| 2025-08-21 | 17.37 | 17.80 | 17.17 | 17.28 | 17.28 | qfq | 185,604,732 | 3,244,422,495 | -1.14% |
| 2025-08-20 | 17.08 | 17.54 | 16.96 | 17.48 | 17.48 | qfq | 212,558,183 | 3,658,449,480 | 0.58% |
| 2025-08-19 | 17.95 | 18.12 | 17.29 | 17.38 | 17.38 | qfq | 337,419,211 | 5,972,711,218 | -4.19% |
| 2025-08-18 | 17.80 | 18.46 | 17.70 | 18.14 | 18.14 | qfq | 392,730,202 | 7,086,663,238 | 1.91% |
| 2025-08-15 | 18.11 | 18.35 | 17.65 | 17.80 | 17.80 | qfq | 410,182,916 | 7,342,599,124 | -1.82% |
| 2025-08-14 | 18.11 | 19.16 | 17.50 | 18.13 | 18.13 | qfq | 664,369,056 | 12,103,049,490 | 3.60% |
| 2025-08-13 | 15.79 | 17.50 | 15.66 | 17.50 | 17.50 | qfq | 550,151,162 | 9,276,919,816 | 9.99% |
| 2025-08-12 | 15.00 | 16.52 | 14.88 | 15.91 | 15.91 | qfq | 400,976,981 | 6,404,946,485 | 5.93% |
| 2025-08-11 | 14.91 | 15.08 | 14.89 | 15.02 | 15.02 | qfq | 49,459,843 | 742,716,634 | 0.40% |
| 2025-08-08 | 15.25 | 15.26 | 14.92 | 14.96 | 14.96 | qfq | 80,888,457 | 1,216,378,923 | -2.35% |
| 2025-08-07 | 15.32 | 15.55 | 15.20 | 15.32 | 15.32 | qfq | 87,354,842 | 1,340,245,267 | 0.00% |
| 2025-08-06 | 15.06 | 15.36 | 15.00 | 15.32 | 15.32 | qfq | 97,915,397 | 1,492,338,058 | 1.59% |
| 2025-08-05 | 15.00 | 15.15 | 14.95 | 15.08 | 15.08 | qfq | 56,431,167 | 848,788,044 | 0.20% |
| 2025-08-04 | 14.86 | 15.08 | 14.82 | 15.05 | 15.05 | qfq | 48,815,316 | 732,217,829 | 0.40% |
| 2025-08-01 | 15.10 | 15.34 | 14.78 | 14.99 | 14.99 | qfq | 89,391,958 | 1,343,341,715 | -0.60% |
| 2025-07-31 | 14.94 | 15.36 | 14.94 | 15.08 | 15.08 | qfq | 105,683,498 | 1,600,588,778 | 0.53% |
| 2025-07-30 | 15.22 | 15.23 | 14.88 | 15.00 | 15.00 | qfq | 59,753,105 | 899,920,256 | -1.70% |
| 2025-07-29 | 15.15 | 15.28 | 15.09 | 15.26 | 15.26 | qfq | 57,457,700 | 873,473,113 | 0.33% |
| 2025-07-28 | 15.43 | 15.45 | 15.11 | 15.21 | 15.21 | qfq | 71,652,351 | 1,088,443,731 | -0.65% |
| 2025-07-25 | 15.05 | 15.31 | 14.96 | 15.31 | 15.31 | qfq | 110,507,087 | 1,675,326,970 | 1.80% |
| 2025-07-24 | 14.75 | 15.04 | 14.75 | 15.04 | 15.04 | qfq | 67,366,165 | 1,007,162,131 | 2.04% |
| 2025-07-23 | 14.82 | 14.94 | 14.72 | 14.74 | 14.74 | qfq | 51,809,619 | 768,891,159 | -0.74% |
| 2025-07-22 | 14.94 | 14.96 | 14.77 | 14.85 | 14.85 | qfq | 60,710,358 | 902,678,192 | -1.00% |
| 2025-07-21 | 14.94 | 15.08 | 14.88 | 15.00 | 15.00 | qfq | 62,098,416 | 929,912,814 | -0.13% |
| 2025-07-18 | 14.93 | 15.16 | 14.90 | 15.02 | 15.02 | qfq | 74,357,186 | 1,118,742,624 | 0.20% |
| 2025-07-17 | 14.71 | 15.10 | 14.68 | 14.99 | 14.99 | qfq | 92,738,342 | 1,380,399,142 | 0.20% |
| 2025-07-16 | 14.78 | 15.30 | 14.73 | 14.96 | 14.96 | qfq | 152,583,837 | 2,297,046,784 | 2.26% |
| 2025-07-15 | 14.58 | 14.72 | 14.40 | 14.63 | 14.63 | qfq | 75,424,394 | 1,097,465,757 | 0.97% |
| 2025-07-14 | 14.57 | 14.61 | 14.44 | 14.49 | 14.49 | qfq | 32,058,700 | 464,382,615 | -0.48% |
| 2025-07-11 | 14.36 | 14.69 | 14.29 | 14.56 | 14.56 | qfq | 68,662,374 | 997,183,204 | 1.46% |
| 2025-07-10 | 14.33 | 14.41 | 14.27 | 14.35 | 14.35 | qfq | 29,157,951 | 417,903,611 | 0.14% |
| 2025-07-09 | 14.44 | 14.49 | 14.31 | 14.33 | 14.33 | qfq | 34,811,049 | 502,090,141 | -0.83% |
| 2025-07-08 | 14.25 | 14.46 | 14.23 | 14.45 | 14.45 | qfq | 37,714,698 | 543,608,162 | 1.12% |
| 2025-07-07 | 14.33 | 14.34 | 14.25 | 14.29 | 14.29 | qfq | 25,840,357 | 368,971,606 | -0.35% |
| 2025-07-04 | 14.40 | 14.54 | 14.31 | 14.34 | 14.34 | qfq | 39,321,408 | 565,964,059 | -0.76% |
| 2025-07-03 | 14.45 | 14.60 | 14.39 | 14.45 | 14.45 | qfq | 32,918,988 | 476,128,473 | 0.21% |
| 2025-07-02 | 14.62 | 14.64 | 14.37 | 14.42 | 14.42 | qfq | 49,701,224 | 719,324,284 | -1.84% |
| 2025-07-01 | 14.80 | 14.88 | 14.56 | 14.69 | 14.69 | qfq | 58,939,250 | 864,772,935 | -0.74% |
| 2025-06-30 | 14.59 | 14.96 | 14.59 | 14.80 | 14.80 | qfq | 74,455,361 | 1,097,373,605 | 1.16% |
| 2025-06-27 | 14.89 | 14.99 | 14.61 | 14.63 | 14.63 | qfq | 90,303,352 | 1,333,688,914 | 0.62% |
| 2025-06-26 | 14.61 | 14.86 | 14.53 | 14.54 | 14.54 | qfq | 77,645,429 | 1,140,768,827 | -0.41% |
| 2025-06-25 | 14.43 | 14.63 | 14.36 | 14.60 | 14.60 | qfq | 70,787,762 | 1,027,824,684 | 1.25% |
| 2025-06-24 | 14.28 | 14.47 | 14.20 | 14.42 | 14.42 | qfq | 48,274,336 | 694,568,029 | 1.26% |
| 2025-06-23 | 13.81 | 14.38 | 13.76 | 14.24 | 14.24 | qfq | 46,058,456 | 651,566,267 | 1.93% |
| 2025-06-20 | 14.20 | 14.26 | 13.90 | 13.97 | 13.97 | qfq | 41,632,982 | 585,174,191 | -1.76% |
| 2025-06-19 | 14.39 | 14.43 | 14.19 | 14.22 | 14.22 | qfq | 45,063,159 | 644,445,298 | -1.59% |
| 2025-06-18 | 14.37 | 14.62 | 14.31 | 14.45 | 14.45 | qfq | 42,935,524 | 621,458,670 | 0.56% |
| 2025-06-17 | 14.41 | 14.45 | 14.34 | 14.37 | 14.37 | qfq | 27,665,347 | 397,642,295 | -0.42% |
| 2025-06-16 | 14.40 | 14.49 | 14.33 | 14.43 | 14.43 | qfq | 35,877,081 | 516,901,446 | 0.28% |
| 2025-06-13 | 14.54 | 14.61 | 14.37 | 14.39 | 14.39 | qfq | 49,677,172 | 717,567,340 | -1.51% |
| 2025-06-12 | 14.69 | 14.76 | 14.60 | 14.61 | 14.61 | qfq | 39,958,700 | 585,645,255 | -0.95% |
| 2025-06-11 | 14.74 | 14.87 | 14.71 | 14.75 | 14.75 | qfq | 45,384,352 | 670,800,551 | -0.47% |
| 2025-06-10 | 15.10 | 15.13 | 14.53 | 14.82 | 14.82 | qfq | 90,453,378 | 1,338,275,908 | -1.46% |
| 2025-06-09 | 14.70 | 15.14 | 14.70 | 15.04 | 15.04 | qfq | 84,351,689 | 1,259,920,886 | 1.62% |
| 2025-06-06 | 14.74 | 14.95 | 14.63 | 14.80 | 14.80 | qfq | 64,353,899 | 950,028,880 | 0.34% |
| 2025-06-05 | 14.53 | 14.78 | 14.50 | 14.75 | 14.75 | qfq | 64,150,055 | 940,876,537 | 1.10% |
| 2025-06-04 | 14.56 | 14.72 | 14.50 | 14.59 | 14.59 | qfq | 52,337,005 | 764,017,397 | 0.48% |
| 2025-06-03 | 14.49 | 14.63 | 14.45 | 14.52 | 14.52 | qfq | 43,472,576 | 631,885,855 | -0.27% |
| 2025-05-30 | 14.78 | 14.80 | 14.52 | 14.56 | 14.56 | qfq | 70,142,674 | 1,023,507,431 | -2.15% |
| 2025-05-29 | 14.71 | 15.04 | 14.66 | 14.88 | 14.88 | qfq | 103,092,561 | 1,535,862,047 | 0.68% |
| 2025-05-28 | 15.16 | 15.22 | 14.78 | 14.78 | 14.78 | qfq | 205,502,902 | 3,073,389,732 | -5.74% |
| 2025-05-27 | 14.41 | 15.99 | 14.41 | 15.68 | 15.68 | qfq | 345,560,016 | 5,362,074,057 | 7.84% |
| 2025-05-26 | 14.57 | 15.15 | 14.46 | 14.54 | 14.54 | qfq | 92,713,144 | 1,362,545,166 | 3.12% |
| 2025-05-23 | 14.39 | 14.45 | 14.10 | 14.10 | 14.10 | qfq | 43,530,033 | 620,925,281 | -1.95% |
| 2025-05-22 | 14.50 | 14.60 | 14.35 | 14.38 | 14.38 | qfq | 36,833,702 | 531,796,867 | -1.51% |
| 2025-05-21 | 14.62 | 14.71 | 14.52 | 14.60 | 14.60 | qfq | 34,713,170 | 505,872,897 | -0.75% |
| 2025-05-20 | 14.61 | 14.75 | 14.50 | 14.71 | 14.71 | qfq | 39,295,060 | 575,878,314 | 0.48% |
| 2025-05-19 | 14.58 | 14.71 | 14.42 | 14.64 | 14.64 | qfq | 35,431,396 | 516,271,997 | 0.41% |
| 2025-05-16 | 14.51 | 14.64 | 14.48 | 14.58 | 14.58 | qfq | 32,211,703 | 469,503,350 | 0.07% |
| 2025-05-15 | 14.93 | 14.93 | 14.56 | 14.57 | 14.57 | qfq | 52,151,772 | 764,786,445 | -2.67% |
| 2025-05-14 | 15.00 | 15.09 | 14.77 | 14.97 | 14.97 | qfq | 59,175,724 | 882,575,537 | 0.00% |
| 2025-05-13 | 15.29 | 15.33 | 14.95 | 14.97 | 14.97 | qfq | 64,148,181 | 966,030,569 | -1.32% |
| 2025-05-12 | 14.90 | 15.28 | 14.90 | 15.17 | 15.17 | qfq | 82,959,921 | 1,254,980,162 | 2.15% |
| 2025-05-09 | 15.14 | 15.15 | 14.82 | 14.85 | 14.85 | qfq | 59,309,975 | 884,323,655 | -1.98% |
| 2025-05-08 | 15.01 | 15.25 | 14.95 | 15.15 | 15.15 | qfq | 76,872,701 | 1,162,878,862 | 0.73% |
| 2025-05-07 | 15.32 | 15.40 | 14.90 | 15.04 | 15.04 | qfq | 91,768,170 | 1,386,007,801 | -0.59% |
| 2025-05-06 | 14.83 | 15.16 | 14.71 | 15.13 | 15.13 | qfq | 98,595,727 | 1,479,840,644 | 3.14% |
| 2025-04-30 | 14.48 | 14.77 | 14.48 | 14.67 | 14.67 | qfq | 66,872,709 | 981,038,602 | 1.31% |
| 2025-04-29 | 14.24 | 14.55 | 14.15 | 14.48 | 14.48 | qfq | 57,788,788 | 834,881,495 | 0.84% |
| 2025-04-28 | 14.50 | 14.78 | 14.30 | 14.36 | 14.36 | qfq | 53,590,819 | 774,577,187 | -1.03% |
| 2025-04-25 | 14.60 | 14.75 | 14.43 | 14.51 | 14.51 | qfq | 79,227,710 | 1,156,694,609 | -0.07% |
| 2025-04-24 | 15.10 | 15.10 | 14.50 | 14.52 | 14.52 | qfq | 122,618,750 | 1,796,960,059 | -4.03% |
| 2025-04-23 | 15.35 | 15.43 | 15.10 | 15.13 | 15.13 | qfq | 103,290,148 | 1,572,651,414 | -1.05% |
| 2025-04-22 | 15.41 | 15.50 | 15.25 | 15.29 | 15.29 | qfq | 79,015,421 | 1,212,324,187 | -1.61% |
| 2025-04-21 | 15.20 | 15.65 | 15.10 | 15.54 | 15.54 | qfq | 107,769,066 | 1,658,892,270 | 2.24% |
| 2025-04-18 | 15.40 | 15.61 | 15.18 | 15.20 | 15.20 | qfq | 106,300,269 | 1,628,758,043 | -2.00% |
| 2025-04-17 | 15.60 | 16.06 | 15.50 | 15.51 | 15.51 | qfq | 142,721,318 | 2,247,259,008 | -2.58% |
| 2025-04-16 | 15.59 | 16.14 | 15.59 | 15.92 | 15.92 | qfq | 158,852,798 | 2,527,827,160 | 0.89% |
| 2025-04-15 | 16.45 | 16.45 | 15.75 | 15.78 | 15.78 | qfq | 238,641,941 | 3,818,315,677 | -5.51% |
| 2025-04-14 | 16.20 | 16.94 | 16.00 | 16.70 | 16.70 | qfq | 351,424,200 | 5,747,103,483 | 1.83% |
| 2025-04-11 | 16.15 | 17.18 | 16.15 | 16.40 | 16.40 | qfq | 361,309,941 | 6,023,962,885 | 0.00% |
| 2025-04-10 | 16.49 | 17.30 | 16.20 | 16.40 | 16.40 | qfq | 514,445,519 | 8,615,439,412 | -0.55% |
| 2025-04-09 | 15.40 | 16.49 | 15.03 | 16.49 | 16.49 | qfq | 332,186,696 | 5,328,848,147 | 10.01% |
| 2025-04-08 | 13.63 | 14.99 | 13.26 | 14.99 | 14.99 | qfq | 202,996,199 | 2,839,410,714 | 9.98% |
| 2025-04-07 | 13.62 | 14.88 | 13.01 | 13.63 | 13.63 | qfq | 192,152,917 | 2,697,616,880 | -3.61% |
| 2025-04-03 | 13.90 | 14.35 | 13.80 | 14.14 | 14.14 | qfq | 53,146,203 | 751,838,162 | 0.71% |
| 2025-04-02 | 14.02 | 14.14 | 14.00 | 14.04 | 14.04 | qfq | 23,942,794 | 337,016,559 | -0.14% |
| 2025-04-01 | 14.12 | 14.20 | 14.04 | 14.06 | 14.06 | qfq | 33,496,228 | 473,125,072 | -0.14% |
| 2025-03-31 | 14.01 | 14.13 | 13.68 | 14.08 | 14.08 | qfq | 50,390,889 | 699,270,568 | -0.21% |
| 2025-03-28 | 14.20 | 14.29 | 14.10 | 14.11 | 14.11 | qfq | 30,674,280 | 434,988,478 | -0.84% |
| 2025-03-27 | 14.15 | 14.39 | 14.02 | 14.23 | 14.23 | qfq | 46,069,379 | 655,110,012 | 0.42% |
| 2025-03-26 | 14.16 | 14.34 | 14.14 | 14.17 | 14.17 | qfq | 39,975,966 | 569,113,788 | 0.35% |
| 2025-03-25 | 14.39 | 14.48 | 14.03 | 14.12 | 14.12 | qfq | 51,654,423 | 735,380,829 | -1.88% |
| 2025-03-24 | 15.00 | 15.20 | 14.14 | 14.39 | 14.39 | qfq | 99,665,022 | 1,445,580,264 | -4.39% |
| 2025-03-21 | 15.42 | 15.47 | 15.05 | 15.05 | 15.05 | qfq | 71,514,591 | 1,088,867,829 | -3.53% |
| 2025-03-20 | 15.47 | 15.88 | 15.32 | 15.60 | 15.60 | qfq | 73,657,519 | 1,149,867,066 | 0.65% |
| 2025-03-19 | 15.61 | 15.64 | 15.44 | 15.50 | 15.50 | qfq | 52,983,764 | 821,501,966 | -1.21% |
| 2025-03-18 | 15.74 | 15.90 | 15.65 | 15.69 | 15.69 | qfq | 54,296,853 | 854,462,161 | -0.13% |
| 2025-03-17 | 15.78 | 15.96 | 15.66 | 15.71 | 15.71 | qfq | 59,738,892 | 943,852,667 | -0.06% |
| 2025-03-14 | 15.54 | 15.81 | 15.41 | 15.72 | 15.72 | qfq | 77,860,392 | 1,218,654,484 | 1.22% |
| 2025-03-13 | 16.00 | 16.03 | 15.43 | 15.53 | 15.53 | qfq | 91,175,959 | 1,426,976,329 | -3.30% |
| 2025-03-12 | 16.02 | 16.42 | 16.02 | 16.06 | 16.06 | qfq | 100,362,982 | 1,623,813,123 | 0.82% |
| 2025-03-11 | 15.62 | 16.02 | 15.57 | 15.93 | 15.93 | qfq | 68,932,013 | 1,092,658,043 | 0.06% |
| 2025-03-10 | 16.34 | 16.38 | 15.85 | 15.92 | 15.92 | qfq | 121,171,437 | 1,938,265,312 | -3.40% |
| 2025-03-07 | 16.82 | 16.95 | 16.34 | 16.48 | 16.48 | qfq | 159,501,676 | 2,659,693,583 | -3.51% |
| 2025-03-06 | 16.63 | 17.17 | 16.53 | 17.08 | 17.08 | qfq | 202,571,910 | 3,433,120,472 | 3.52% |
| 2025-03-05 | 16.57 | 16.74 | 16.35 | 16.50 | 16.50 | qfq | 105,103,545 | 1,734,629,102 | -1.37% |
| 2025-03-04 | 16.20 | 16.85 | 16.13 | 16.73 | 16.73 | qfq | 144,186,034 | 2,374,405,411 | 1.39% |
| 2025-03-03 | 16.32 | 16.79 | 15.80 | 16.50 | 16.50 | qfq | 157,637,051 | 2,567,189,434 | 1.91% |
| 2025-02-28 | 16.84 | 17.29 | 16.15 | 16.19 | 16.19 | qfq | 198,886,053 | 3,338,369,699 | -3.80% |
| 2025-02-27 | 17.20 | 17.46 | 16.52 | 16.83 | 16.83 | qfq | 216,340,338 | 3,662,610,934 | -2.55% |
| 2025-02-26 | 17.20 | 17.51 | 16.88 | 17.27 | 17.27 | qfq | 305,777,172 | 5,268,239,578 | -2.37% |
| 2025-02-25 | 16.29 | 18.37 | 16.16 | 17.69 | 17.69 | qfq | 491,397,361 | 8,641,826,711 | 5.93% |
| 2025-02-24 | 16.36 | 16.88 | 16.13 | 16.70 | 16.70 | qfq | 269,237,405 | 4,457,410,886 | 3.41% |
| 2025-02-21 | 15.47 | 16.26 | 15.30 | 16.15 | 16.15 | qfq | 236,106,530 | 3,732,618,397 | 5.21% |
| 2025-02-20 | 15.65 | 15.67 | 15.26 | 15.35 | 15.35 | qfq | 148,564,171 | 2,288,273,376 | -2.35% |
| 2025-02-19 | 15.52 | 15.95 | 15.36 | 15.72 | 15.72 | qfq | 188,660,728 | 2,951,254,490 | 0.00% |
| 2025-02-18 | 16.44 | 17.05 | 15.70 | 15.72 | 15.72 | qfq | 233,432,667 | 3,827,617,643 | -6.21% |
| 2025-02-17 | 16.96 | 17.31 | 16.33 | 16.76 | 16.76 | qfq | 303,193,900 | 5,096,379,132 | -0.83% |
| 2025-02-14 | 15.99 | 17.38 | 15.66 | 16.90 | 16.90 | qfq | 363,688,731 | 6,038,682,103 | 4.90% |
| 2025-02-13 | 15.60 | 16.66 | 15.11 | 16.11 | 16.11 | qfq | 302,691,513 | 4,809,317,352 | 3.01% |
| 2025-02-12 | 15.21 | 15.84 | 15.21 | 15.64 | 15.64 | qfq | 176,366,948 | 2,750,313,401 | 1.82% |
| 2025-02-11 | 16.10 | 16.10 | 15.30 | 15.36 | 15.36 | qfq | 226,464,555 | 3,509,921,563 | -4.30% |
| 2025-02-10 | 15.20 | 16.28 | 14.84 | 16.05 | 16.05 | qfq | 323,043,226 | 5,022,590,893 | 7.94% |
| 2025-02-07 | 14.23 | 15.22 | 14.09 | 14.87 | 14.87 | qfq | 261,491,525 | 3,856,206,343 | 4.50% |
| 2025-02-06 | 13.60 | 14.24 | 13.48 | 14.23 | 14.23 | qfq | 158,973,212 | 2,228,516,931 | 4.02% |
| 2025-02-05 | 13.30 | 13.95 | 13.22 | 13.68 | 13.68 | qfq | 141,905,498 | 1,935,302,099 | 5.23% |
| 2025-01-27 | 13.74 | 13.79 | 13.00 | 13.00 | 13.00 | qfq | 79,841,383 | 1,061,906,819 | -4.41% |
| 2025-01-24 | 13.28 | 13.69 | 13.25 | 13.60 | 13.60 | qfq | 79,320,507 | 1,074,847,736 | 2.26% |
| 2025-01-23 | 13.57 | 14.14 | 13.30 | 13.30 | 13.30 | qfq | 124,200,433 | 1,708,064,916 | -0.75% |
| 2025-01-22 | 13.51 | 13.60 | 13.36 | 13.40 | 13.40 | qfq | 49,520,210 | 666,117,244 | -1.69% |
| 2025-01-21 | 13.79 | 13.91 | 13.58 | 13.63 | 13.63 | qfq | 57,153,102 | 782,032,222 | -1.09% |
| 2025-01-20 | 13.71 | 14.06 | 13.70 | 13.78 | 13.78 | qfq | 88,989,339 | 1,233,610,648 | 1.10% |
| 2025-01-17 | 13.53 | 13.85 | 13.39 | 13.63 | 13.63 | qfq | 88,603,397 | 1,204,348,136 | -0.37% |
| 2025-01-16 | 13.77 | 14.25 | 13.48 | 13.68 | 13.68 | qfq | 144,637,251 | 1,995,017,248 | -1.94% |
| 2025-01-15 | 14.05 | 14.18 | 13.78 | 13.95 | 13.95 | qfq | 100,956,711 | 1,407,948,949 | -0.99% |
| 2025-01-14 | 13.49 | 14.13 | 13.41 | 14.09 | 14.09 | qfq | 148,287,671 | 2,058,430,213 | 5.15% |
| 2025-01-13 | 13.02 | 13.65 | 12.91 | 13.40 | 13.40 | qfq | 101,404,698 | 1,350,421,854 | 0.90% |
| 2025-01-10 | 13.55 | 13.89 | 13.23 | 13.28 | 13.28 | qfq | 87,592,442 | 1,191,116,366 | -2.71% |
| 2025-01-09 | 13.34 | 13.90 | 13.30 | 13.65 | 13.65 | qfq | 113,353,757 | 1,547,583,415 | 1.64% |
| 2025-01-08 | 13.50 | 13.58 | 12.96 | 13.43 | 13.43 | qfq | 92,766,604 | 1,235,865,527 | -0.52% |
| 2025-01-07 | 13.22 | 13.54 | 13.18 | 13.50 | 13.50 | qfq | 88,848,485 | 1,191,111,467 | 2.58% |
| 2025-01-06 | 13.09 | 13.35 | 12.97 | 13.16 | 13.16 | qfq | 82,502,324 | 1,087,064,494 | -0.38% |
| 2025-01-03 | 14.05 | 14.10 | 13.18 | 13.21 | 13.21 | qfq | 110,002,713 | 1,489,062,569 | -5.30% |
| 2025-01-02 | 14.55 | 14.55 | 13.78 | 13.95 | 13.95 | qfq | 113,645,443 | 1,609,882,134 | -4.26% |
| 2024-12-31 | 15.29 | 15.30 | 14.56 | 14.57 | 14.57 | qfq | 106,113,023 | 1,572,973,754 | -4.14% |
| 2024-12-30 | 15.51 | 15.51 | 15.11 | 15.20 | 15.20 | qfq | 69,844,504 | 1,066,975,088 | -1.17% |
| 2024-12-27 | 15.57 | 15.84 | 15.30 | 15.38 | 15.38 | qfq | 115,041,057 | 1,792,878,151 | -1.28% |
| 2024-12-26 | 15.14 | 15.80 | 15.08 | 15.58 | 15.58 | qfq | 124,062,776 | 1,925,105,196 | 2.43% |
| 2024-12-25 | 15.63 | 15.79 | 15.07 | 15.21 | 15.21 | qfq | 109,861,108 | 1,688,341,550 | -3.12% |
| 2024-12-24 | 15.39 | 15.92 | 15.24 | 15.70 | 15.70 | qfq | 108,928,384 | 1,696,750,546 | 2.01% |
| 2024-12-23 | 15.87 | 16.04 | 15.31 | 15.39 | 15.39 | qfq | 112,176,415 | 1,757,083,157 | -3.51% |
| 2024-12-20 | 15.78 | 16.17 | 15.50 | 15.95 | 15.95 | qfq | 174,658,033 | 2,770,981,520 | 0.31% |
| 2024-12-19 | 15.39 | 16.09 | 15.33 | 15.90 | 15.90 | qfq | 197,179,211 | 3,107,066,334 | 1.99% |
| 2024-12-18 | 15.25 | 15.85 | 15.25 | 15.59 | 15.59 | qfq | 165,269,067 | 2,573,544,977 | 3.18% |
| 2024-12-17 | 15.54 | 15.66 | 15.06 | 15.11 | 15.11 | qfq | 120,513,858 | 1,844,037,499 | -2.83% |
| 2024-12-16 | 16.00 | 16.04 | 15.38 | 15.55 | 15.55 | qfq | 166,030,534 | 2,594,552,245 | -3.30% |
| 2024-12-13 | 16.60 | 16.60 | 16.05 | 16.08 | 16.08 | qfq | 182,576,181 | 2,973,566,938 | -4.23% |
| 2024-12-12 | 16.88 | 17.09 | 16.62 | 16.79 | 16.79 | qfq | 131,845,490 | 2,218,873,581 | -0.30% |
| 2024-12-11 | 16.73 | 16.96 | 16.52 | 16.84 | 16.84 | qfq | 129,653,636 | 2,175,210,564 | 0.72% |
| 2024-12-10 | 17.49 | 17.50 | 16.67 | 16.72 | 16.72 | qfq | 201,929,580 | 3,441,672,209 | -0.71% |
| 2024-12-09 | 17.21 | 17.49 | 16.72 | 16.84 | 16.84 | qfq | 211,334,850 | 3,596,254,761 | -3.99% |
| 2024-12-06 | 18.11 | 18.29 | 17.51 | 17.54 | 17.54 | qfq | 234,952,316 | 4,179,209,343 | -0.85% |
| 2024-12-05 | 17.53 | 17.94 | 17.38 | 17.69 | 17.69 | qfq | 305,058,451 | 5,387,737,834 | -2.80% |
| 2024-12-04 | 17.25 | 18.49 | 16.83 | 18.20 | 18.20 | qfq | 478,586,037 | 8,461,364,441 | 7.25% |
| 2024-12-03 | 17.29 | 17.50 | 16.63 | 16.97 | 16.97 | qfq | 235,357,948 | 4,013,692,004 | -1.85% |
| 2024-12-02 | 16.82 | 17.35 | 16.70 | 17.29 | 17.29 | qfq | 253,974,971 | 4,322,217,122 | 2.79% |
| 2024-11-29 | 16.60 | 17.20 | 16.16 | 16.82 | 16.82 | qfq | 303,295,012 | 5,058,936,845 | -0.36% |
| 2024-11-28 | 16.89 | 17.65 | 16.71 | 16.88 | 16.88 | qfq | 327,353,767 | 5,604,090,514 | -0.71% |
| 2024-11-27 | 16.61 | 17.02 | 16.18 | 17.00 | 17.00 | qfq | 286,010,578 | 4,767,226,330 | 2.35% |
| 2024-11-26 | 17.17 | 17.65 | 16.58 | 16.61 | 16.61 | qfq | 236,788,436 | 4,015,325,824 | -3.54% |
| 2024-11-25 | 18.02 | 18.18 | 16.81 | 17.22 | 17.22 | qfq | 328,560,368 | 5,675,629,619 | -5.33% |
| 2024-11-22 | 19.07 | 19.70 | 18.01 | 18.19 | 18.19 | qfq | 372,795,646 | 7,032,335,493 | -6.53% |
| 2024-11-21 | 19.39 | 20.39 | 19.00 | 19.46 | 19.46 | qfq | 456,337,202 | 8,974,522,429 | -1.96% |
| 2024-11-20 | 19.39 | 20.88 | 19.05 | 19.85 | 19.85 | qfq | 670,056,585 | 13,232,655,648 | 2.37% |
| 2024-11-19 | 17.40 | 19.39 | 17.12 | 19.39 | 19.39 | qfq | 545,291,824 | 10,014,745,155 | 9.98% |
| 2024-11-18 | 18.61 | 18.88 | 17.63 | 17.63 | 17.63 | qfq | 381,260,652 | 6,869,127,431 | -10.01% |
| 2024-11-15 | 18.80 | 20.60 | 17.90 | 19.59 | 19.59 | qfq | 625,556,990 | 12,009,528,117 | 1.29% |
| 2024-11-14 | 20.57 | 20.90 | 19.34 | 19.34 | 19.34 | qfq | 420,605,111 | 8,280,302,831 | -10.00% |
| 2024-11-13 | 21.95 | 22.69 | 21.33 | 21.49 | 21.49 | qfq | 507,821,015 | 11,201,939,489 | -0.09% |
| 2024-11-12 | 22.10 | 22.80 | 20.92 | 21.51 | 21.51 | qfq | 627,973,525 | 13,775,792,487 | -7.44% |
| 2024-11-11 | 22.00 | 24.49 | 21.06 | 23.24 | 23.24 | qfq | 821,964,207 | 18,695,159,866 | 3.94% |
| 2024-11-08 | 21.00 | 22.36 | 20.90 | 22.36 | 22.36 | qfq | 514,158,519 | 11,286,302,721 | 9.99% |
| 2024-11-07 | 18.29 | 20.33 | 17.61 | 20.33 | 20.33 | qfq | 842,846,488 | 16,178,500,027 | 10.01% |
| 2024-11-06 | 16.11 | 18.48 | 15.63 | 18.48 | 18.48 | qfq | 843,125,695 | 14,314,704,004 | 10.00% |
| 2024-11-05 | 16.30 | 17.42 | 16.30 | 16.80 | 16.80 | qfq | 771,268,670 | 13,105,405,219 | 6.06% |
| 2024-11-04 | 17.47 | 17.96 | 15.71 | 15.84 | 15.84 | qfq | 666,580,576 | 10,966,154,912 | -9.28% |
| 2024-11-01 | 16.61 | 17.46 | 14.90 | 17.46 | 17.46 | qfq | 839,528,495 | 14,022,037,157 | 10.02% |
| 2024-10-31 | 15.87 | 15.87 | 15.25 | 15.87 | 15.87 | qfq | 475,785,182 | 7,531,527,903 | 9.98% |
| 2024-10-30 | 13.77 | 14.43 | 13.61 | 14.43 | 14.43 | qfq | 143,793,616 | 2,024,533,715 | 9.98% |
| 2024-10-29 | 11.91 | 13.12 | 11.61 | 13.12 | 13.12 | qfq | 407,066,170 | 5,192,940,490 | 9.97% |
| 2024-10-28 | 11.22 | 12.25 | 11.15 | 11.93 | 11.93 | qfq | 195,486,911 | 2,312,052,409 | 4.74% |
| 2024-10-25 | 11.31 | 11.90 | 11.27 | 11.39 | 11.39 | qfq | 175,966,359 | 2,024,210,783 | 0.80% |
| 2024-10-24 | 11.82 | 11.99 | 11.24 | 11.30 | 11.30 | qfq | 256,073,015 | 2,968,316,667 | -2.67% |
| 2024-10-23 | 10.52 | 11.61 | 10.49 | 11.61 | 11.61 | qfq | 132,815,547 | 1,505,321,446 | 10.05% |
| 2024-10-22 | 10.80 | 10.86 | 10.48 | 10.55 | 10.55 | qfq | 149,679,751 | 1,587,645,992 | -4.26% |
| 2024-10-21 | 10.52 | 11.38 | 10.52 | 11.02 | 11.02 | qfq | 240,618,816 | 2,667,962,105 | 3.47% |
| 2024-10-18 | 11.00 | 11.00 | 9.99 | 10.65 | 10.65 | qfq | 289,110,703 | 3,041,478,382 | 1.91% |
| 2024-10-17 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | qfq | 36,066,201 | 376,891,800 | 10.00% |
| 2024-10-16 | 9.48 | 9.64 | 9.38 | 9.50 | 9.50 | qfq | 45,661,830 | 433,631,627 | -1.14% |
| 2024-10-15 | 9.90 | 10.02 | 9.60 | 9.61 | 9.61 | qfq | 59,328,534 | 582,241,027 | -2.44% |
| 2024-10-14 | 9.60 | 9.85 | 9.39 | 9.85 | 9.85 | qfq | 61,018,891 | 588,700,222 | 2.60% |
| 2024-10-11 | 10.13 | 10.18 | 9.49 | 9.60 | 9.60 | qfq | 66,877,631 | 652,966,581 | -5.97% |
| 2024-10-10 | 10.30 | 10.67 | 9.97 | 10.21 | 10.21 | qfq | 88,178,759 | 909,447,755 | -0.10% |
| 2024-10-09 | 11.01 | 11.04 | 10.21 | 10.22 | 10.22 | qfq | 109,971,336 | 1,169,596,325 | -9.32% |
| 2024-10-08 | 11.41 | 11.42 | 10.61 | 11.27 | 11.27 | qfq | 150,709,706 | 1,678,956,825 | 8.57% |
| 2024-09-30 | 9.85 | 10.40 | 9.77 | 10.38 | 10.38 | qfq | 111,123,213 | 1,125,948,233 | 9.03% |
| 2024-09-27 | 9.02 | 9.54 | 9.01 | 9.52 | 9.52 | qfq | 69,014,637 | 642,173,771 | 6.49% |
| 2024-09-26 | 8.73 | 8.94 | 8.70 | 8.94 | 8.94 | qfq | 38,282,822 | 338,442,378 | 2.29% |
| 2024-09-25 | 8.65 | 8.94 | 8.65 | 8.74 | 8.74 | qfq | 43,651,581 | 384,540,118 | 1.27% |
| 2024-09-24 | 8.48 | 8.67 | 8.45 | 8.63 | 8.63 | qfq | 34,376,488 | 294,705,721 | 1.41% |
| 2024-09-23 | 8.47 | 8.62 | 8.41 | 8.51 | 8.51 | qfq | 26,531,164 | 226,660,129 | 0.35% |
| 2024-09-20 | 8.35 | 8.57 | 8.33 | 8.48 | 8.48 | qfq | 33,820,571 | 286,658,301 | 1.31% |
| 2024-09-19 | 8.27 | 8.43 | 8.15 | 8.37 | 8.37 | qfq | 25,299,049 | 210,168,272 | 2.57% |
| 2024-09-18 | 8.22 | 8.27 | 8.09 | 8.16 | 8.16 | qfq | 15,419,044 | 125,850,706 | -0.85% |
| 2024-09-13 | 8.25 | 8.35 | 8.20 | 8.23 | 8.23 | qfq | 18,177,570 | 150,198,336 | -0.12% |
| 2024-09-12 | 8.25 | 8.41 | 8.22 | 8.24 | 8.24 | qfq | 22,185,246 | 184,497,628 | 0.12% |
| 2024-09-11 | 8.12 | 8.26 | 8.12 | 8.23 | 8.23 | qfq | 22,208,976 | 182,468,306 | 0.86% |
| 2024-09-10 | 8.02 | 8.24 | 7.93 | 8.16 | 8.16 | qfq | 24,547,491 | 198,283,038 | 2.00% |
| 2024-09-09 | 7.94 | 8.03 | 7.89 | 8.00 | 8.00 | qfq | 16,415,936 | 130,709,424 | 0.38% |
| 2024-09-06 | 8.10 | 8.15 | 7.95 | 7.97 | 7.97 | qfq | 14,240,300 | 114,514,624 | -1.73% |
| 2024-09-05 | 8.03 | 8.18 | 7.98 | 8.11 | 8.11 | qfq | 21,431,313 | 174,031,729 | 1.38% |
| 2024-09-04 | 7.97 | 8.06 | 7.94 | 8.00 | 8.00 | qfq | 12,771,839 | 102,354,707 | -0.50% |
| 2024-09-03 | 7.91 | 8.04 | 7.91 | 8.04 | 8.04 | qfq | 16,242,493 | 129,863,620 | 1.64% |
| 2024-09-02 | 8.06 | 8.09 | 7.90 | 7.91 | 7.91 | qfq | 21,341,588 | 170,646,365 | -1.49% |
| 2024-08-30 | 7.84 | 8.12 | 7.80 | 8.03 | 8.03 | qfq | 30,951,548 | 248,500,628 | 2.82% |
| 2024-08-29 | 7.62 | 7.87 | 7.60 | 7.81 | 7.81 | qfq | 18,265,435 | 142,082,651 | 1.96% |
| 2024-08-28 | 7.65 | 7.73 | 7.52 | 7.66 | 7.66 | qfq | 13,507,808 | 102,893,310 | 0.00% |
| 2024-08-27 | 7.81 | 7.89 | 7.64 | 7.66 | 7.66 | qfq | 16,573,435 | 128,103,575 | -2.30% |
| 2024-08-26 | 7.73 | 7.90 | 7.69 | 7.84 | 7.84 | qfq | 19,434,599 | 152,088,225 | 1.42% |
| 2024-08-23 | 7.58 | 7.76 | 7.57 | 7.73 | 7.73 | qfq | 20,142,346 | 154,394,113 | 2.11% |
| 2024-08-22 | 7.74 | 7.79 | 7.55 | 7.57 | 7.57 | qfq | 16,629,600 | 127,448,839 | -2.57% |
| 2024-08-21 | 7.74 | 7.86 | 7.70 | 7.77 | 7.77 | qfq | 14,541,434 | 113,038,670 | 0.26% |
| 2024-08-20 | 7.92 | 7.93 | 7.73 | 7.75 | 7.75 | qfq | 20,071,400 | 156,455,082 | -2.27% |
| 2024-08-19 | 7.88 | 8.08 | 7.86 | 7.93 | 7.93 | qfq | 25,081,384 | 200,230,845 | 1.28% |
| 2024-08-16 | 7.93 | 7.97 | 7.80 | 7.83 | 7.83 | qfq | 16,461,228 | 129,770,468 | -1.14% |
| 2024-08-15 | 7.84 | 8.04 | 7.81 | 7.92 | 7.92 | qfq | 19,006,500 | 150,874,349 | 0.89% |
| 2024-08-14 | 7.91 | 7.97 | 7.85 | 7.85 | 7.85 | qfq | 14,716,056 | 116,315,508 | -0.76% |
| 2024-08-13 | 7.83 | 7.92 | 7.79 | 7.91 | 7.91 | qfq | 16,394,882 | 128,811,988 | 0.25% |
| 2024-08-12 | 8.01 | 8.05 | 7.85 | 7.89 | 7.89 | qfq | 28,124,302 | 222,554,985 | -2.35% |
| 2024-08-09 | 8.14 | 8.22 | 8.04 | 8.08 | 8.08 | qfq | 26,064,800 | 211,349,138 | -0.49% |
| 2024-08-08 | 8.21 | 8.25 | 8.10 | 8.12 | 8.12 | qfq | 27,550,736 | 224,536,769 | -1.69% |
| 2024-08-07 | 8.25 | 8.35 | 8.22 | 8.26 | 8.26 | qfq | 17,513,729 | 145,182,636 | -0.12% |
| 2024-08-06 | 8.30 | 8.35 | 8.19 | 8.27 | 8.27 | qfq | 21,572,744 | 177,775,583 | 0.61% |
| 2024-08-05 | 8.48 | 8.58 | 8.21 | 8.22 | 8.22 | qfq | 29,710,371 | 248,531,022 | -3.41% |
| 2024-08-02 | 8.61 | 8.73 | 8.51 | 8.51 | 8.51 | qfq | 19,808,423 | 170,815,882 | -1.96% |
| 2024-08-01 | 8.66 | 8.78 | 8.61 | 8.68 | 8.68 | qfq | 30,641,805 | 266,314,540 | 0.00% |
| 2024-07-31 | 8.30 | 8.68 | 8.28 | 8.68 | 8.68 | qfq | 40,071,625 | 342,567,796 | 4.70% |
| 2024-07-30 | 8.16 | 8.36 | 8.10 | 8.29 | 8.29 | qfq | 22,178,910 | 183,080,158 | 1.10% |
| 2024-07-29 | 8.29 | 8.30 | 8.17 | 8.20 | 8.20 | qfq | 18,090,308 | 148,549,125 | -1.09% |
| 2024-07-26 | 8.19 | 8.44 | 8.16 | 8.29 | 8.29 | qfq | 26,295,281 | 217,389,352 | 1.34% |
| 2024-07-25 | 8.18 | 8.29 | 8.15 | 8.18 | 8.18 | qfq | 19,056,562 | 156,379,752 | -0.49% |
| 2024-07-24 | 8.29 | 8.40 | 8.20 | 8.22 | 8.22 | qfq | 19,596,454 | 162,348,005 | -1.56% |
| 2024-07-23 | 8.61 | 8.67 | 8.35 | 8.35 | 8.35 | qfq | 24,958,374 | 211,993,697 | -3.91% |
| 2024-07-22 | 8.73 | 8.85 | 8.58 | 8.69 | 8.69 | qfq | 34,520,109 | 300,682,139 | 1.40% |
| 2024-07-19 | 8.34 | 8.57 | 8.30 | 8.57 | 8.57 | qfq | 29,625,684 | 251,910,434 | 1.90% |
| 2024-07-18 | 8.35 | 8.59 | 8.16 | 8.41 | 8.41 | qfq | 30,593,227 | 255,753,957 | 0.00% |
| 2024-07-17 | 8.46 | 8.56 | 8.38 | 8.41 | 8.41 | qfq | 18,961,226 | 160,146,538 | -1.29% |
| 2024-07-16 | 8.28 | 8.53 | 8.18 | 8.52 | 8.52 | qfq | 28,936,742 | 242,712,158 | 2.90% |
| 2024-07-15 | 8.38 | 8.42 | 8.27 | 8.28 | 8.28 | qfq | 16,272,291 | 135,273,183 | -1.43% |
| 2024-07-12 | 8.57 | 8.58 | 8.38 | 8.40 | 8.40 | qfq | 23,040,036 | 195,103,346 | -2.21% |
| 2024-07-11 | 8.55 | 8.69 | 8.53 | 8.59 | 8.59 | qfq | 20,710,733 | 178,359,362 | 1.66% |
| 2024-07-10 | 8.37 | 8.55 | 8.31 | 8.45 | 8.45 | qfq | 16,951,901 | 143,714,764 | 0.12% |
| 2024-07-09 | 8.25 | 8.47 | 8.18 | 8.44 | 8.44 | qfq | 22,015,879 | 183,580,265 | 1.93% |
| 2024-07-08 | 8.47 | 8.49 | 8.24 | 8.28 | 8.28 | qfq | 19,288,826 | 160,813,586 | -2.47% |
| 2024-07-05 | 8.35 | 8.55 | 8.31 | 8.49 | 8.49 | qfq | 19,836,800 | 167,156,133 | 1.80% |
| 2024-07-04 | 8.60 | 8.66 | 8.34 | 8.34 | 8.34 | qfq | 25,198,400 | 212,718,857 | -2.68% |
| 2024-07-03 | 8.72 | 8.72 | 8.52 | 8.57 | 8.57 | qfq | 20,133,564 | 173,189,810 | -1.83% |
| 2024-07-02 | 8.75 | 8.88 | 8.70 | 8.73 | 8.73 | qfq | 25,548,117 | 224,463,241 | 0.00% |
| 2024-07-01 | 8.72 | 8.78 | 8.56 | 8.73 | 8.73 | qfq | 20,938,920 | 181,266,275 | -0.23% |
| 2024-06-28 | 8.64 | 8.96 | 8.61 | 8.75 | 8.75 | qfq | 27,545,313 | 243,305,627 | 1.04% |
| 2024-06-27 | 8.71 | 8.81 | 8.64 | 8.66 | 8.66 | qfq | 22,806,747 | 198,666,255 | -1.48% |
| 2024-06-26 | 8.48 | 8.82 | 8.36 | 8.79 | 8.79 | qfq | 33,898,730 | 290,047,038 | 3.66% |
| 2024-06-25 | 8.86 | 8.87 | 8.36 | 8.48 | 8.48 | qfq | 45,170,073 | 386,097,633 | -3.85% |
| 2024-06-24 | 9.01 | 9.07 | 8.77 | 8.82 | 8.82 | qfq | 26,065,921 | 232,149,887 | -2.54% |
| 2024-06-21 | 9.08 | 9.13 | 8.93 | 9.05 | 9.05 | qfq | 19,596,095 | 177,382,217 | -0.55% |
| 2024-06-20 | 9.25 | 9.27 | 9.10 | 9.10 | 9.10 | qfq | 24,365,385 | 223,499,822 | -1.83% |
| 2024-06-19 | 9.42 | 9.45 | 9.23 | 9.27 | 9.27 | qfq | 25,829,500 | 240,497,944 | -1.07% |
| 2024-06-18 | 9.36 | 9.49 | 9.32 | 9.37 | 9.37 | qfq | 27,544,158 | 258,788,309 | 0.11% |
| 2024-06-17 | 9.31 | 9.44 | 9.30 | 9.36 | 9.36 | qfq | 21,070,439 | 197,761,366 | 0.11% |
| 2024-06-14 | 9.20 | 9.39 | 9.20 | 9.35 | 9.35 | qfq | 25,984,399 | 242,130,630 | 0.43% |
| 2024-06-13 | 9.25 | 9.43 | 9.13 | 9.31 | 9.31 | qfq | 33,942,220 | 315,442,846 | 0.87% |
| 2024-06-12 | 9.25 | 9.39 | 9.22 | 9.23 | 9.23 | qfq | 29,197,621 | 271,013,402 | -0.75% |
| 2024-06-11 | 8.87 | 9.45 | 8.76 | 9.30 | 9.30 | qfq | 59,635,313 | 550,027,506 | 4.61% |
| 2024-06-07 | 9.00 | 9.08 | 8.75 | 8.89 | 8.89 | qfq | 34,869,068 | 309,488,094 | -1.22% |
| 2024-06-06 | 9.25 | 9.26 | 8.95 | 9.00 | 9.00 | qfq | 31,434,252 | 285,227,317 | -1.96% |
| 2024-06-05 | 9.25 | 9.32 | 9.17 | 9.18 | 9.18 | qfq | 22,424,598 | 207,521,479 | -0.33% |
| 2024-06-04 | 9.20 | 9.25 | 9.02 | 9.21 | 9.21 | qfq | 30,736,964 | 279,789,321 | 0.11% |
| 2024-06-03 | 9.30 | 9.35 | 9.12 | 9.20 | 9.20 | qfq | 23,720,210 | 218,676,751 | -0.97% |
| 2024-05-31 | 9.10 | 9.42 | 9.09 | 9.29 | 9.29 | qfq | 34,488,149 | 320,310,818 | 2.20% |
| 2024-05-30 | 8.96 | 9.18 | 8.83 | 9.09 | 9.09 | qfq | 22,805,348 | 206,456,824 | 1.11% |
| 2024-05-29 | 9.10 | 9.17 | 8.96 | 8.99 | 8.99 | qfq | 21,690,330 | 196,210,128 | -0.99% |
| 2024-05-28 | 9.16 | 9.30 | 9.06 | 9.08 | 9.08 | qfq | 21,283,009 | 194,604,658 | -1.41% |
| 2024-05-27 | 9.18 | 9.25 | 8.95 | 9.21 | 9.21 | qfq | 28,043,620 | 254,781,794 | 0.44% |
| 2024-05-24 | 9.35 | 9.44 | 9.17 | 9.17 | 9.17 | qfq | 27,546,245 | 255,912,136 | -2.65% |
| 2024-05-23 | 9.68 | 9.76 | 9.39 | 9.42 | 9.42 | qfq | 30,919,291 | 294,615,724 | -3.19% |
| 2024-05-22 | 9.75 | 9.76 | 9.60 | 9.73 | 9.73 | qfq | 26,708,485 | 258,865,718 | -0.21% |
| 2024-05-21 | 9.72 | 9.90 | 9.67 | 9.75 | 9.75 | qfq | 41,858,317 | 409,842,874 | 0.31% |
| 2024-05-20 | 9.38 | 9.82 | 9.33 | 9.72 | 9.72 | qfq | 56,347,923 | 546,021,199 | 3.40% |
| 2024-05-17 | 9.23 | 9.43 | 9.15 | 9.40 | 9.40 | qfq | 33,262,787 | 310,592,250 | 1.62% |
| 2024-05-16 | 9.24 | 9.40 | 9.22 | 9.25 | 9.25 | qfq | 26,347,388 | 244,873,162 | 0.54% |
| 2024-05-15 | 9.24 | 9.37 | 9.16 | 9.20 | 9.20 | qfq | 18,823,906 | 174,338,947 | -0.86% |
| 2024-05-14 | 9.23 | 9.38 | 9.21 | 9.28 | 9.28 | qfq | 19,204,281 | 178,168,274 | 0.32% |
| 2024-05-13 | 9.33 | 9.40 | 9.19 | 9.25 | 9.25 | qfq | 24,869,100 | 230,596,867 | -1.70% |
| 2024-05-10 | 9.63 | 9.64 | 9.36 | 9.41 | 9.41 | qfq | 22,815,821 | 215,462,109 | -1.16% |
| 2024-05-09 | 9.49 | 9.58 | 9.47 | 9.52 | 9.52 | qfq | 24,029,264 | 228,770,855 | 0.63% |
| 2024-05-08 | 9.67 | 9.69 | 9.45 | 9.46 | 9.46 | qfq | 28,079,500 | 267,331,278 | -2.77% |
| 2024-05-07 | 9.68 | 9.85 | 9.58 | 9.73 | 9.73 | qfq | 35,202,985 | 341,525,905 | 0.21% |
| 2024-05-06 | 9.88 | 9.90 | 9.67 | 9.71 | 9.71 | qfq | 42,155,083 | 411,025,441 | -0.72% |
| 2024-04-30 | 9.75 | 9.86 | 9.64 | 9.78 | 9.78 | qfq | 43,740,486 | 426,794,832 | 0.41% |
| 2024-04-29 | 9.42 | 9.76 | 9.38 | 9.74 | 9.74 | qfq | 47,369,756 | 457,525,038 | 3.40% |
| 2024-04-26 | 9.06 | 9.45 | 9.06 | 9.42 | 9.42 | qfq | 47,511,998 | 442,464,073 | 3.63% |
| 2024-04-25 | 9.18 | 9.22 | 9.04 | 9.09 | 9.09 | qfq | 28,038,843 | 256,064,685 | -1.41% |
| 2024-04-24 | 9.06 | 9.23 | 9.05 | 9.22 | 9.22 | qfq | 27,625,802 | 252,972,562 | 1.99% |
| 2024-04-23 | 8.99 | 9.11 | 8.93 | 9.04 | 9.04 | qfq | 25,593,935 | 230,829,235 | 1.01% |
| 2024-04-22 | 8.98 | 9.12 | 8.78 | 8.95 | 8.95 | qfq | 25,255,968 | 226,181,932 | -0.33% |
| 2024-04-19 | 9.10 | 9.14 | 8.91 | 8.98 | 8.98 | qfq | 29,235,470 | 263,453,450 | -1.75% |
| 2024-04-18 | 9.12 | 9.32 | 8.99 | 9.14 | 9.14 | qfq | 35,853,476 | 328,693,983 | 0.00% |
| 2024-04-17 | 8.80 | 9.19 | 8.80 | 9.14 | 9.14 | qfq | 39,287,356 | 356,253,081 | 4.82% |
| 2024-04-16 | 9.06 | 9.18 | 8.70 | 8.72 | 8.72 | qfq | 41,720,760 | 371,552,024 | -4.49% |
| 2024-04-15 | 9.09 | 9.27 | 8.89 | 9.13 | 9.13 | qfq | 44,294,728 | 403,846,895 | 1.00% |
| 2024-04-12 | 9.16 | 9.27 | 9.03 | 9.04 | 9.04 | qfq | 23,447,114 | 214,046,209 | -0.99% |
| 2024-04-11 | 9.00 | 9.27 | 8.98 | 9.13 | 9.13 | qfq | 28,253,497 | 258,851,846 | 0.88% |
| 2024-04-10 | 9.41 | 9.43 | 8.99 | 9.05 | 9.05 | qfq | 50,832,448 | 463,260,229 | -3.62% |
| 2024-04-09 | 9.50 | 9.58 | 9.39 | 9.39 | 9.39 | qfq | 28,265,545 | 266,715,312 | -1.47% |
| 2024-04-08 | 9.58 | 9.74 | 9.50 | 9.53 | 9.53 | qfq | 27,775,232 | 267,229,474 | -0.83% |
| 2024-04-03 | 9.79 | 9.86 | 9.58 | 9.61 | 9.61 | qfq | 23,703,213 | 228,712,687 | -1.94% |
| 2024-04-02 | 9.98 | 10.00 | 9.75 | 9.80 | 9.80 | qfq | 27,255,786 | 267,835,356 | -1.80% |
| 2024-04-01 | 9.93 | 10.10 | 9.93 | 9.98 | 9.98 | qfq | 32,968,040 | 329,813,149 | 1.11% |
| 2024-03-29 | 9.82 | 9.90 | 9.66 | 9.87 | 9.87 | qfq | 26,534,093 | 258,854,084 | 0.00% |
| 2024-03-28 | 9.55 | 9.98 | 9.54 | 9.87 | 9.87 | qfq | 43,198,411 | 424,749,306 | 3.03% |
| 2024-03-27 | 10.14 | 10.15 | 9.58 | 9.58 | 9.58 | qfq | 48,878,141 | 478,271,931 | -5.52% |
| 2024-03-26 | 10.28 | 10.51 | 9.98 | 10.14 | 10.14 | qfq | 55,728,676 | 568,310,216 | -1.84% |
| 2024-03-25 | 10.45 | 10.73 | 10.32 | 10.33 | 10.33 | qfq | 68,984,134 | 727,534,895 | -1.81% |
| 2024-03-22 | 10.47 | 10.66 | 10.39 | 10.52 | 10.52 | qfq | 64,119,388 | 675,265,646 | -0.09% |
| 2024-03-21 | 10.60 | 10.66 | 10.44 | 10.53 | 10.53 | qfq | 47,539,469 | 501,004,345 | -0.28% |
| 2024-03-20 | 10.47 | 10.63 | 10.44 | 10.56 | 10.56 | qfq | 42,980,960 | 453,106,013 | 0.96% |
| 2024-03-19 | 10.56 | 10.61 | 10.45 | 10.46 | 10.46 | qfq | 40,955,011 | 430,704,792 | -1.69% |
| 2024-03-18 | 10.40 | 10.65 | 10.37 | 10.64 | 10.64 | qfq | 60,737,247 | 640,186,120 | 1.82% |
| 2024-03-15 | 10.31 | 10.45 | 10.19 | 10.45 | 10.45 | qfq | 48,687,175 | 501,573,526 | 0.29% |
| 2024-03-14 | 10.63 | 10.70 | 10.29 | 10.42 | 10.42 | qfq | 70,632,532 | 739,618,918 | -2.62% |
| 2024-03-13 | 10.84 | 11.10 | 10.65 | 10.70 | 10.70 | qfq | 104,597,785 | 1,137,038,954 | 1.13% |
| 2024-03-12 | 10.75 | 10.78 | 10.51 | 10.58 | 10.58 | qfq | 51,879,628 | 550,751,302 | -1.49% |
| 2024-03-11 | 10.39 | 10.74 | 10.34 | 10.74 | 10.74 | qfq | 57,050,151 | 603,884,889 | 2.09% |
| 2024-03-08 | 10.40 | 10.55 | 10.24 | 10.52 | 10.52 | qfq | 45,912,959 | 477,498,133 | 2.14% |
| 2024-03-07 | 10.61 | 10.76 | 10.30 | 10.30 | 10.30 | qfq | 64,079,845 | 673,083,136 | -3.10% |
| 2024-03-06 | 10.63 | 10.79 | 10.44 | 10.63 | 10.63 | qfq | 92,044,456 | 975,418,476 | -2.39% |
| 2024-03-05 | 10.94 | 11.47 | 10.85 | 10.89 | 10.89 | qfq | 132,437,388 | 1,468,638,912 | 0.65% |
| 2024-03-04 | 11.20 | 11.26 | 10.67 | 10.82 | 10.82 | qfq | 104,490,552 | 1,137,543,970 | 0.93% |
| 2024-03-01 | 10.32 | 10.86 | 10.31 | 10.72 | 10.72 | qfq | 98,266,970 | 1,048,884,288 | 3.28% |
| 2024-02-29 | 10.00 | 10.50 | 9.97 | 10.38 | 10.38 | qfq | 71,915,267 | 743,143,974 | 3.28% |
| 2024-02-28 | 10.60 | 10.82 | 10.04 | 10.05 | 10.05 | qfq | 103,522,838 | 1,084,358,636 | -6.34% |
| 2024-02-27 | 9.88 | 10.93 | 9.81 | 10.73 | 10.73 | qfq | 125,472,451 | 1,301,635,872 | 7.41% |
| 2024-02-26 | 9.90 | 10.25 | 9.81 | 9.99 | 9.99 | qfq | 76,630,500 | 771,197,521 | 1.11% |
| 2024-02-23 | 9.87 | 10.22 | 9.47 | 9.88 | 9.88 | qfq | 90,078,006 | 876,924,803 | 4.99% |
| 2024-02-22 | 9.35 | 9.60 | 9.32 | 9.41 | 9.41 | qfq | 57,327,407 | 541,192,584 | 2.51% |
| 2024-02-21 | 9.12 | 9.41 | 9.09 | 9.18 | 9.18 | qfq | 46,152,822 | 427,320,859 | -0.11% |
| 2024-02-20 | 9.22 | 9.23 | 9.10 | 9.19 | 9.19 | qfq | 33,123,455 | 303,660,595 | -1.39% |
| 2024-02-19 | 9.39 | 9.41 | 9.11 | 9.32 | 9.32 | qfq | 52,074,567 | 480,975,804 | 1.53% |
| 2024-02-08 | 9.00 | 9.57 | 8.98 | 9.18 | 9.18 | qfq | 72,708,388 | 678,854,258 | 2.34% |
| 2024-02-07 | 8.30 | 9.00 | 8.29 | 8.97 | 8.97 | qfq | 71,296,738 | 626,870,606 | 8.46% |
| 2024-02-06 | 7.49 | 8.27 | 7.40 | 8.27 | 8.27 | qfq | 61,462,111 | 493,639,503 | 9.97% |
| 2024-02-05 | 7.99 | 7.99 | 7.25 | 7.52 | 7.52 | qfq | 55,586,984 | 423,846,691 | -6.58% |
| 2024-02-02 | 8.37 | 8.52 | 7.66 | 8.05 | 8.05 | qfq | 45,299,238 | 365,766,859 | -3.59% |
| 2024-02-01 | 8.20 | 8.57 | 8.16 | 8.35 | 8.35 | qfq | 29,511,150 | 246,750,049 | 0.48% |
| 2024-01-31 | 8.65 | 8.77 | 8.29 | 8.31 | 8.31 | qfq | 46,933,404 | 398,848,276 | -6.63% |
| 2024-01-30 | 9.18 | 9.29 | 8.88 | 8.90 | 8.90 | qfq | 32,266,236 | 293,151,540 | -3.89% |
| 2024-01-29 | 9.26 | 9.50 | 9.12 | 9.26 | 9.26 | qfq | 45,738,981 | 425,296,323 | 0.11% |
| 2024-01-26 | 9.31 | 9.42 | 9.25 | 9.25 | 9.25 | qfq | 44,290,655 | 412,908,009 | -0.22% |
| 2024-01-25 | 8.74 | 9.32 | 8.69 | 9.27 | 9.27 | qfq | 60,062,498 | 547,684,184 | 6.31% |
| 2024-01-24 | 8.61 | 8.75 | 8.35 | 8.72 | 8.72 | qfq | 29,515,567 | 252,612,900 | 1.63% |
| 2024-01-23 | 8.46 | 8.66 | 8.41 | 8.58 | 8.58 | qfq | 24,452,170 | 209,003,280 | 1.42% |
| 2024-01-22 | 8.93 | 8.96 | 8.37 | 8.46 | 8.46 | qfq | 29,786,125 | 257,970,398 | -5.26% |
| 2024-01-19 | 9.06 | 9.11 | 8.92 | 8.93 | 8.93 | qfq | 16,036,185 | 144,477,585 | -1.33% |
| 2024-01-18 | 8.87 | 9.08 | 8.66 | 9.05 | 9.05 | qfq | 31,954,427 | 282,398,965 | 1.69% |
| 2024-01-17 | 9.05 | 9.12 | 8.90 | 8.90 | 8.90 | qfq | 18,142,410 | 163,557,413 | -1.66% |
| 2024-01-16 | 9.11 | 9.11 | 8.90 | 9.05 | 9.05 | qfq | 22,511,009 | 202,548,380 | -0.55% |
| 2024-01-15 | 9.15 | 9.26 | 9.04 | 9.10 | 9.10 | qfq | 20,964,559 | 191,320,626 | -0.98% |
| 2024-01-12 | 9.31 | 9.33 | 9.17 | 9.19 | 9.19 | qfq | 16,589,288 | 153,278,327 | -1.50% |
| 2024-01-11 | 9.02 | 9.39 | 9.01 | 9.33 | 9.33 | qfq | 33,157,037 | 306,625,620 | 3.67% |
| 2024-01-10 | 9.16 | 9.17 | 8.95 | 9.00 | 9.00 | qfq | 27,291,140 | 246,653,045 | -1.42% |
| 2024-01-09 | 9.40 | 9.47 | 9.08 | 9.13 | 9.13 | qfq | 44,175,866 | 407,413,398 | -2.35% |
| 2024-01-08 | 9.69 | 9.70 | 9.35 | 9.35 | 9.35 | qfq | 30,414,964 | 287,710,821 | -3.81% |
| 2024-01-05 | 9.85 | 9.90 | 9.65 | 9.72 | 9.72 | qfq | 24,000,076 | 234,987,274 | -1.42% |
| 2024-01-04 | 9.86 | 9.91 | 9.75 | 9.86 | 9.86 | qfq | 20,318,335 | 199,834,265 | -0.40% |
| 2024-01-03 | 10.01 | 10.02 | 9.79 | 9.90 | 9.90 | qfq | 30,926,450 | 305,532,550 | -1.10% |
| 2024-01-02 | 10.11 | 10.12 | 10.00 | 10.01 | 10.01 | qfq | 23,439,500 | 235,635,926 | -1.09% |
| 2023-12-29 | 9.97 | 10.15 | 9.94 | 10.12 | 10.12 | qfq | 29,635,901 | 298,816,052 | 1.50% |
| 2023-12-28 | 9.77 | 10.05 | 9.69 | 9.97 | 9.97 | qfq | 38,804,206 | 384,647,157 | 1.63% |
| 2023-12-27 | 9.82 | 9.95 | 9.81 | 9.81 | 9.81 | qfq | 33,473,021 | 329,989,701 | -0.10% |
| 2023-12-26 | 10.32 | 10.34 | 9.60 | 9.82 | 9.82 | qfq | 61,264,299 | 603,434,657 | -4.94% |
| 2023-12-25 | 10.50 | 10.58 | 10.28 | 10.33 | 10.33 | qfq | 30,060,783 | 311,615,342 | -1.81% |
| 2023-12-22 | 10.62 | 10.68 | 10.45 | 10.52 | 10.52 | qfq | 23,844,713 | 251,520,228 | -0.94% |
| 2023-12-21 | 10.47 | 10.69 | 10.43 | 10.62 | 10.62 | qfq | 22,501,909 | 238,271,415 | 1.14% |
| 2023-12-20 | 10.76 | 10.78 | 10.50 | 10.50 | 10.50 | qfq | 25,943,270 | 274,758,911 | -2.60% |
| 2023-12-19 | 10.70 | 10.83 | 10.65 | 10.78 | 10.78 | qfq | 22,215,036 | 238,851,153 | 0.56% |
| 2023-12-18 | 10.83 | 10.92 | 10.68 | 10.72 | 10.72 | qfq | 27,976,500 | 301,857,968 | -1.20% |
| 2023-12-15 | 11.19 | 11.24 | 10.79 | 10.85 | 10.85 | qfq | 52,544,926 | 575,075,710 | -3.04% |
| 2023-12-14 | 11.41 | 11.48 | 11.16 | 11.19 | 11.19 | qfq | 42,130,132 | 474,748,111 | -1.32% |
| 2023-12-13 | 11.40 | 11.57 | 11.33 | 11.34 | 11.34 | qfq | 48,002,076 | 549,676,642 | -0.96% |
| 2023-12-12 | 11.35 | 11.57 | 11.32 | 11.45 | 11.45 | qfq | 45,603,298 | 522,221,573 | 0.44% |
| 2023-12-11 | 11.37 | 11.41 | 11.18 | 11.40 | 11.40 | qfq | 55,302,980 | 624,245,904 | -0.35% |
| 2023-12-08 | 11.15 | 11.53 | 11.12 | 11.44 | 11.44 | qfq | 80,273,703 | 916,263,522 | 2.51% |
| 2023-12-07 | 11.11 | 11.25 | 11.10 | 11.16 | 11.16 | qfq | 35,659,271 | 397,928,100 | 0.09% |
| 2023-12-06 | 11.12 | 11.29 | 11.10 | 11.15 | 11.15 | qfq | 31,093,602 | 347,580,988 | -0.27% |
| 2023-12-05 | 11.45 | 11.48 | 11.18 | 11.18 | 11.18 | qfq | 47,164,203 | 532,088,622 | -2.44% |
| 2023-12-04 | 11.32 | 11.57 | 11.25 | 11.46 | 11.46 | qfq | 65,493,901 | 750,275,492 | 1.51% |
| 2023-12-01 | 11.13 | 11.32 | 11.11 | 11.29 | 11.29 | qfq | 53,522,741 | 600,321,924 | 1.16% |
| 2023-11-30 | 11.24 | 11.33 | 11.07 | 11.16 | 11.16 | qfq | 44,850,050 | 501,657,974 | -0.62% |
| 2023-11-29 | 11.22 | 11.31 | 11.13 | 11.23 | 11.23 | qfq | 38,078,043 | 427,177,417 | 0.18% |
| 2023-11-28 | 11.25 | 11.31 | 11.11 | 11.21 | 11.21 | qfq | 35,421,396 | 396,688,494 | 0.09% |
| 2023-11-27 | 11.30 | 11.45 | 11.17 | 11.20 | 11.20 | qfq | 48,873,001 | 551,316,199 | -1.23% |
| 2023-11-24 | 11.48 | 11.53 | 11.27 | 11.34 | 11.34 | qfq | 57,235,559 | 649,695,125 | -0.53% |
| 2023-11-23 | 11.24 | 11.51 | 11.13 | 11.40 | 11.40 | qfq | 60,004,110 | 680,025,771 | 1.24% |
| 2023-11-22 | 11.41 | 11.50 | 11.26 | 11.26 | 11.26 | qfq | 40,453,837 | 460,623,268 | -1.14% |
| 2023-11-21 | 11.71 | 11.77 | 11.35 | 11.39 | 11.39 | qfq | 66,963,899 | 771,229,807 | -2.82% |
| 2023-11-20 | 11.65 | 11.85 | 11.55 | 11.72 | 11.72 | qfq | 65,551,744 | 767,039,541 | 1.47% |
| 2023-11-17 | 11.75 | 11.86 | 11.45 | 11.55 | 11.55 | qfq | 90,382,345 | 1,050,614,313 | -1.95% |
| 2023-11-16 | 12.22 | 12.22 | 11.73 | 11.78 | 11.78 | qfq | 162,735,588 | 1,944,720,614 | -4.92% |
| 2023-11-15 | 11.71 | 12.61 | 11.60 | 12.39 | 12.39 | qfq | 272,687,160 | 3,349,384,990 | 8.12% |
| 2023-11-14 | 11.30 | 11.58 | 11.23 | 11.46 | 11.46 | qfq | 69,855,719 | 796,131,219 | 1.87% |
| 2023-11-13 | 10.98 | 11.40 | 10.97 | 11.25 | 11.25 | qfq | 60,658,428 | 680,431,454 | 3.12% |
| 2023-11-10 | 11.05 | 11.10 | 10.91 | 10.91 | 10.91 | qfq | 34,034,900 | 373,847,645 | -2.06% |
| 2023-11-09 | 11.11 | 11.25 | 11.00 | 11.14 | 11.14 | qfq | 47,705,096 | 530,044,186 | -0.27% |
| 2023-11-08 | 11.07 | 11.36 | 11.07 | 11.17 | 11.17 | qfq | 66,957,918 | 750,127,704 | 0.63% |
| 2023-11-07 | 11.05 | 11.14 | 10.95 | 11.10 | 11.10 | qfq | 48,744,854 | 538,373,660 | 0.36% |
| 2023-11-06 | 10.95 | 11.11 | 10.95 | 11.06 | 11.06 | qfq | 50,420,965 | 556,817,381 | 1.65% |
| 2023-11-03 | 10.61 | 10.98 | 10.61 | 10.88 | 10.88 | qfq | 54,546,262 | 590,776,896 | 2.64% |
| 2023-11-02 | 10.73 | 10.85 | 10.58 | 10.60 | 10.60 | qfq | 34,608,201 | 369,607,439 | -1.21% |
| 2023-11-01 | 10.90 | 10.93 | 10.70 | 10.73 | 10.73 | qfq | 48,603,507 | 524,451,885 | -2.28% |
| 2023-10-31 | 10.80 | 11.18 | 10.64 | 10.98 | 10.98 | qfq | 85,278,689 | 929,461,101 | 1.67% |
| 2023-10-30 | 10.49 | 10.85 | 10.45 | 10.80 | 10.80 | qfq | 70,530,184 | 751,243,625 | 0.93% |
| 2023-10-27 | 10.78 | 10.80 | 10.50 | 10.70 | 10.70 | qfq | 60,450,522 | 643,657,929 | -1.65% |
| 2023-10-26 | 10.60 | 11.00 | 10.51 | 10.88 | 10.88 | qfq | 65,477,197 | 706,598,313 | 1.97% |
| 2023-10-25 | 10.48 | 11.07 | 10.45 | 10.67 | 10.67 | qfq | 85,444,179 | 921,532,674 | 2.40% |
| 2023-10-24 | 10.65 | 10.70 | 10.31 | 10.42 | 10.42 | qfq | 63,387,200 | 662,810,917 | -1.33% |
| 2023-10-23 | 10.87 | 10.91 | 10.45 | 10.56 | 10.56 | qfq | 46,134,728 | 491,597,042 | -2.85% |
| 2023-10-20 | 11.15 | 11.35 | 10.85 | 10.87 | 10.87 | qfq | 61,961,829 | 683,910,925 | -3.98% |
| 2023-10-19 | 11.40 | 11.90 | 11.30 | 11.32 | 11.32 | qfq | 81,871,581 | 948,746,727 | -1.65% |
| 2023-10-18 | 12.22 | 12.41 | 11.38 | 11.51 | 11.51 | qfq | 91,749,604 | 1,073,993,990 | -2.46% |
| 2023-10-17 | 12.07 | 12.18 | 11.72 | 11.80 | 11.80 | qfq | 84,580,811 | 1,003,447,372 | -2.24% |
| 2023-10-16 | 12.11 | 12.65 | 11.90 | 12.07 | 12.07 | qfq | 133,599,290 | 1,627,931,364 | -1.31% |
| 2023-10-13 | 12.00 | 12.46 | 11.94 | 12.23 | 12.23 | qfq | 122,531,884 | 1,494,582,005 | 1.07% |
| 2023-10-12 | 11.80 | 12.34 | 11.70 | 12.10 | 12.10 | qfq | 183,867,171 | 2,225,315,962 | 2.28% |
| 2023-10-11 | 10.77 | 11.83 | 10.66 | 11.83 | 11.83 | qfq | 143,669,595 | 1,646,237,834 | 10.05% |
| 2023-10-10 | 10.59 | 10.85 | 10.59 | 10.75 | 10.75 | qfq | 42,233,377 | 453,155,729 | 1.99% |
| 2023-10-09 | 10.49 | 10.61 | 10.41 | 10.54 | 10.54 | qfq | 26,489,009 | 278,371,426 | 0.48% |
| 2023-09-28 | 10.32 | 10.55 | 10.28 | 10.49 | 10.49 | qfq | 36,638,243 | 382,758,135 | 2.04% |
| 2023-09-27 | 10.38 | 10.42 | 10.27 | 10.28 | 10.28 | qfq | 32,766,815 | 338,618,002 | -1.25% |
| 2023-09-26 | 10.38 | 10.65 | 10.37 | 10.41 | 10.41 | qfq | 36,876,290 | 386,990,139 | 0.00% |
| 2023-09-25 | 10.77 | 10.78 | 10.34 | 10.41 | 10.41 | qfq | 43,795,209 | 458,077,523 | -2.53% |
| 2023-09-22 | 10.38 | 10.72 | 10.28 | 10.68 | 10.68 | qfq | 49,019,858 | 516,231,202 | 2.69% |
| 2023-09-21 | 10.43 | 10.57 | 10.35 | 10.40 | 10.40 | qfq | 28,071,922 | 293,191,462 | -0.48% |
| 2023-09-20 | 10.45 | 10.64 | 10.43 | 10.45 | 10.45 | qfq | 28,382,241 | 298,981,095 | -0.19% |
| 2023-09-19 | 10.70 | 10.70 | 10.40 | 10.47 | 10.47 | qfq | 33,381,846 | 350,144,262 | -1.97% |
| 2023-09-18 | 10.66 | 10.81 | 10.51 | 10.68 | 10.68 | qfq | 41,916,664 | 448,236,366 | -0.47% |
| 2023-09-15 | 10.86 | 11.28 | 10.68 | 10.73 | 10.73 | qfq | 65,234,795 | 711,899,221 | -0.83% |
| 2023-09-14 | 10.90 | 10.95 | 10.75 | 10.82 | 10.82 | qfq | 29,584,389 | 321,066,217 | -0.73% |
| 2023-09-13 | 11.25 | 11.25 | 10.72 | 10.90 | 10.90 | qfq | 60,951,395 | 663,086,214 | -2.94% |
| 2023-09-12 | 11.16 | 11.38 | 11.08 | 11.23 | 11.23 | qfq | 44,867,105 | 503,333,571 | 0.54% |
| 2023-09-11 | 11.01 | 11.33 | 10.87 | 11.17 | 11.17 | qfq | 43,853,825 | 487,535,414 | 1.64% |
| 2023-09-08 | 10.92 | 11.10 | 10.75 | 10.99 | 10.99 | qfq | 33,470,903 | 366,117,327 | 0.37% |
| 2023-09-07 | 11.16 | 11.20 | 10.91 | 10.95 | 10.95 | qfq | 37,603,134 | 415,214,082 | -1.88% |
| 2023-09-06 | 10.90 | 11.28 | 10.76 | 11.16 | 11.16 | qfq | 55,326,319 | 612,926,384 | 1.92% |
| 2023-09-05 | 11.15 | 11.22 | 10.91 | 10.95 | 10.95 | qfq | 40,927,768 | 450,977,848 | -1.79% |
| 2023-09-04 | 10.89 | 11.17 | 10.77 | 11.15 | 11.15 | qfq | 54,009,765 | 590,981,853 | 3.24% |
| 2023-09-01 | 10.85 | 10.93 | 10.73 | 10.80 | 10.80 | qfq | 24,292,515 | 262,722,788 | -0.83% |
| 2023-08-31 | 10.85 | 10.95 | 10.71 | 10.89 | 10.89 | qfq | 35,824,317 | 388,765,043 | 0.28% |
| 2023-08-30 | 10.75 | 11.03 | 10.66 | 10.86 | 10.86 | qfq | 68,386,412 | 743,356,484 | 1.69% |
| 2023-08-29 | 10.56 | 10.77 | 10.45 | 10.68 | 10.68 | qfq | 71,072,627 | 756,697,352 | 1.23% |
| 2023-08-28 | 10.99 | 11.06 | 10.49 | 10.55 | 10.55 | qfq | 56,170,247 | 603,919,471 | 1.83% |
| 2023-08-25 | 10.78 | 10.78 | 10.25 | 10.36 | 10.36 | qfq | 60,136,958 | 629,819,464 | -4.87% |
| 2023-08-24 | 11.15 | 11.20 | 10.85 | 10.89 | 10.89 | qfq | 47,394,486 | 519,461,159 | -1.54% |
| 2023-08-23 | 11.36 | 11.39 | 11.03 | 11.06 | 11.06 | qfq | 35,603,998 | 397,767,419 | -3.32% |
| 2023-08-22 | 11.22 | 11.47 | 11.10 | 11.44 | 11.44 | qfq | 35,880,461 | 404,640,358 | 2.51% |
| 2023-08-21 | 11.22 | 11.47 | 11.15 | 11.16 | 11.16 | qfq | 32,695,898 | 368,846,255 | -0.98% |
| 2023-08-18 | 11.55 | 11.66 | 11.25 | 11.27 | 11.27 | qfq | 31,284,977 | 356,879,560 | -2.42% |
| 2023-08-17 | 11.49 | 11.66 | 11.30 | 11.55 | 11.55 | qfq | 36,450,339 | 420,160,073 | 0.17% |
| 2023-08-16 | 11.94 | 11.95 | 11.49 | 11.53 | 11.53 | qfq | 44,323,434 | 516,040,385 | -3.84% |
| 2023-08-15 | 12.33 | 12.34 | 11.82 | 11.99 | 11.99 | qfq | 32,610,712 | 391,720,190 | -2.12% |
| 2023-08-14 | 11.90 | 12.28 | 11.84 | 12.25 | 12.25 | qfq | 34,640,925 | 417,167,182 | 2.08% |
| 2023-08-11 | 12.38 | 12.38 | 12.00 | 12.00 | 12.00 | qfq | 34,703,056 | 421,838,912 | -2.83% |
| 2023-08-10 | 12.38 | 12.45 | 12.22 | 12.35 | 12.35 | qfq | 28,526,536 | 351,275,582 | -0.88% |
| 2023-08-09 | 12.60 | 12.89 | 12.42 | 12.46 | 12.46 | qfq | 46,038,409 | 580,817,451 | -0.88% |
| 2023-08-08 | 12.65 | 12.94 | 12.56 | 12.57 | 12.57 | qfq | 45,619,594 | 580,684,073 | -0.95% |
| 2023-08-07 | 12.67 | 12.86 | 12.60 | 12.69 | 12.69 | qfq | 39,805,694 | 505,501,725 | 0.24% |
| 2023-08-04 | 12.49 | 12.82 | 12.49 | 12.66 | 12.66 | qfq | 40,486,446 | 514,113,082 | 1.12% |
| 2023-08-03 | 12.55 | 12.79 | 12.40 | 12.52 | 12.52 | qfq | 32,817,908 | 411,500,399 | -0.24% |
| 2023-08-02 | 12.58 | 12.72 | 12.45 | 12.55 | 12.55 | qfq | 42,706,168 | 537,249,703 | -0.87% |
| 2023-08-01 | 12.30 | 13.01 | 12.16 | 12.66 | 12.66 | qfq | 85,793,514 | 1,080,651,383 | 3.35% |
| 2023-07-31 | 12.26 | 12.41 | 12.14 | 12.25 | 12.25 | qfq | 38,523,243 | 472,519,609 | -0.49% |
| 2023-07-28 | 12.04 | 12.37 | 12.02 | 12.31 | 12.31 | qfq | 59,677,993 | 729,902,596 | 2.33% |
| 2023-07-27 | 12.18 | 12.20 | 12.00 | 12.03 | 12.03 | qfq | 30,343,482 | 366,594,393 | -0.99% |
| 2023-07-26 | 12.32 | 12.34 | 12.06 | 12.15 | 12.15 | qfq | 38,217,534 | 465,092,020 | -2.10% |
| 2023-07-25 | 12.25 | 12.75 | 11.95 | 12.41 | 12.41 | qfq | 69,204,842 | 852,202,155 | 2.06% |
| 2023-07-24 | 12.01 | 12.45 | 11.92 | 12.16 | 12.16 | qfq | 49,760,007 | 607,322,645 | 2.01% |
| 2023-07-21 | 12.18 | 12.23 | 11.84 | 11.92 | 11.92 | qfq | 52,621,716 | 630,767,686 | -1.97% |
| 2023-07-20 | 12.62 | 12.66 | 12.10 | 12.16 | 12.16 | qfq | 60,588,120 | 745,575,212 | -3.42% |
| 2023-07-19 | 12.94 | 13.10 | 12.54 | 12.59 | 12.59 | qfq | 60,782,794 | 775,127,626 | -3.00% |
| 2023-07-18 | 13.20 | 13.24 | 12.96 | 12.98 | 12.97 | qfq | 37,406,927 | 489,099,030 | -1.89% |