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
中信海直000099.SZ
最近收盘价13.412026-07-17
最近交易日2026-07-17
成交量（股）9,258,945
成交额（元）125,988,348
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 2026-05-21 | cash_dividend | 0.097 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-16 | 2025-10-24 | cash_dividend | 0.063 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-15 | 2025-05-21 | cash_dividend | 0.125 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-15 | 2024-05-21 | cash_dividend | 0.0817 | — | — | — | 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 | 13.72 | 13.87 | 13.38 | 13.41 | 13.41 | qfq | 9,258,945 | 125,988,348 | -2.26% |
| 2026-07-16 | 13.51 | 13.89 | 13.45 | 13.72 | 13.72 | qfq | 8,050,486 | 110,536,616 | 1.11% |
| 2026-07-15 | 13.32 | 13.67 | 13.27 | 13.57 | 13.57 | qfq | 7,050,581 | 95,560,614 | 1.50% |
| 2026-07-14 | 13.37 | 13.43 | 13.19 | 13.37 | 13.37 | qfq | 6,916,500 | 92,108,694 | 0.15% |
| 2026-07-13 | 13.90 | 13.90 | 13.35 | 13.35 | 13.35 | qfq | 10,126,201 | 136,800,409 | -4.16% |
| 2026-07-10 | 13.53 | 14.18 | 13.37 | 13.93 | 13.93 | qfq | 13,423,049 | 186,007,998 | 2.80% |
| 2026-07-09 | 13.71 | 13.85 | 13.30 | 13.55 | 13.55 | qfq | 10,492,746 | 141,968,736 | -1.88% |
| 2026-07-08 | 14.10 | 14.12 | 13.75 | 13.81 | 13.81 | qfq | 7,520,600 | 104,230,789 | -1.57% |
| 2026-07-07 | 14.50 | 14.60 | 14.01 | 14.03 | 14.03 | qfq | 9,946,186 | 140,979,997 | -3.77% |
| 2026-07-06 | 14.68 | 14.87 | 14.53 | 14.58 | 14.58 | qfq | 9,300,401 | 136,621,916 | -0.95% |
| 2026-07-03 | 14.51 | 14.82 | 14.50 | 14.72 | 14.72 | qfq | 9,954,200 | 146,394,537 | 1.45% |
| 2026-07-02 | 14.75 | 14.77 | 14.50 | 14.51 | 14.51 | qfq | 8,804,101 | 128,740,880 | -0.82% |
| 2026-07-01 | 14.56 | 14.72 | 14.34 | 14.63 | 14.63 | qfq | 10,179,606 | 147,894,808 | 0.48% |
| 2026-06-30 | 14.48 | 14.59 | 14.07 | 14.56 | 14.56 | qfq | 10,678,593 | 153,850,983 | 0.55% |
| 2026-06-29 | 14.60 | 14.79 | 14.30 | 14.48 | 14.48 | qfq | 12,674,027 | 184,134,042 | -4.04% |
| 2026-06-26 | 16.01 | 16.01 | 15.09 | 15.09 | 15.09 | qfq | 17,262,028 | 265,740,200 | -6.62% |
| 2026-06-25 | 15.71 | 16.50 | 15.68 | 16.16 | 16.16 | qfq | 19,219,641 | 309,256,671 | 2.86% |
| 2026-06-24 | 15.77 | 15.86 | 15.38 | 15.71 | 15.71 | qfq | 9,906,286 | 154,401,120 | -0.76% |
| 2026-06-23 | 15.70 | 16.37 | 15.60 | 15.83 | 15.83 | qfq | 15,978,399 | 255,864,481 | 0.57% |
| 2026-06-22 | 15.71 | 15.80 | 15.18 | 15.74 | 15.74 | qfq | 15,980,850 | 246,524,964 | -0.82% |
| 2026-06-18 | 16.38 | 16.40 | 15.78 | 15.87 | 15.87 | qfq | 18,427,013 | 293,699,425 | -4.17% |
| 2026-06-17 | 16.78 | 17.01 | 16.41 | 16.56 | 16.56 | qfq | 16,433,236 | 272,640,145 | -1.31% |
| 2026-06-16 | 16.99 | 17.05 | 16.68 | 16.78 | 16.78 | qfq | 22,412,821 | 376,863,684 | -2.04% |
| 2026-06-15 | 17.70 | 17.74 | 17.11 | 17.13 | 17.13 | qfq | 34,924,211 | 605,524,994 | -1.61% |
| 2026-06-12 | 15.94 | 17.41 | 15.94 | 17.41 | 17.41 | qfq | 24,449,025 | 417,124,632 | 9.98% |
| 2026-06-11 | 16.60 | 16.61 | 15.81 | 15.83 | 15.83 | qfq | 19,288,011 | 310,567,058 | -6.00% |
| 2026-06-10 | 16.39 | 17.09 | 16.10 | 16.84 | 16.84 | qfq | 28,142,478 | 471,881,816 | 2.43% |
| 2026-06-09 | 16.03 | 16.60 | 15.54 | 16.44 | 16.44 | qfq | 23,145,339 | 377,554,875 | 2.56% |
| 2026-06-08 | 15.26 | 16.20 | 15.20 | 16.03 | 16.03 | qfq | 25,397,474 | 398,908,160 | 5.46% |
| 2026-06-05 | 15.15 | 15.47 | 14.81 | 15.20 | 15.20 | qfq | 9,618,205 | 145,330,402 | 1.33% |
| 2026-06-04 | 15.41 | 15.51 | 14.87 | 15.00 | 15.00 | qfq | 11,366,716 | 171,701,373 | -2.91% |
| 2026-06-03 | 15.72 | 15.86 | 15.39 | 15.45 | 15.45 | qfq | 9,471,400 | 147,680,057 | -1.40% |
| 2026-06-02 | 15.67 | 15.78 | 15.58 | 15.67 | 15.67 | qfq | 7,160,992 | 112,246,629 | -0.06% |
| 2026-06-01 | 15.57 | 15.82 | 15.53 | 15.68 | 15.68 | qfq | 6,639,700 | 104,203,519 | 0.51% |
| 2026-05-29 | 16.05 | 16.19 | 15.55 | 15.60 | 15.60 | qfq | 9,245,500 | 146,040,706 | -2.19% |
| 2026-05-28 | 16.13 | 16.26 | 15.61 | 15.95 | 15.95 | qfq | 9,907,300 | 157,984,300 | -1.24% |
| 2026-05-27 | 16.52 | 16.69 | 16.10 | 16.15 | 16.15 | qfq | 9,314,402 | 151,678,410 | -2.48% |
| 2026-05-26 | 16.70 | 16.84 | 16.35 | 16.56 | 16.56 | qfq | 8,775,510 | 145,476,558 | -1.55% |
| 2026-05-25 | 16.59 | 17.02 | 16.55 | 16.82 | 16.82 | qfq | 9,894,807 | 165,681,670 | 1.51% |
| 2026-05-22 | 16.86 | 17.07 | 16.48 | 16.57 | 16.57 | qfq | 10,380,714 | 172,457,629 | -1.66% |
| 2026-05-21 | 16.88 | 17.50 | 16.83 | 16.85 | 16.85 | qfq | 14,039,215 | 240,613,976 | 0.72% |
| 2026-05-20 | 17.00 | 17.00 | 16.66 | 16.73 | 16.63 | qfq | 6,871,283 | 114,976,420 | -1.76% |
| 2026-05-19 | 16.87 | 17.06 | 16.86 | 17.03 | 16.93 | qfq | 5,601,374 | 95,051,422 | 0.95% |
| 2026-05-18 | 16.97 | 17.06 | 16.77 | 16.87 | 16.77 | qfq | 7,016,213 | 118,344,964 | -0.59% |
| 2026-05-15 | 17.09 | 17.26 | 16.85 | 16.97 | 16.87 | qfq | 9,568,712 | 163,165,355 | -0.64% |
| 2026-05-14 | 17.60 | 17.62 | 17.08 | 17.08 | 16.98 | qfq | 11,329,047 | 195,151,264 | -2.79% |
| 2026-05-13 | 17.60 | 17.61 | 17.33 | 17.57 | 17.47 | qfq | 8,402,730 | 147,124,404 | 0.29% |
| 2026-05-12 | 18.07 | 18.08 | 17.50 | 17.52 | 17.42 | qfq | 12,782,902 | 226,271,312 | -3.04% |
| 2026-05-11 | 18.19 | 18.20 | 17.92 | 18.07 | 17.97 | qfq | 11,964,093 | 215,652,725 | -0.82% |
| 2026-05-08 | 17.96 | 18.25 | 17.86 | 18.22 | 18.11 | qfq | 11,495,953 | 208,125,350 | 0.94% |
| 2026-05-07 | 17.98 | 18.20 | 17.97 | 18.05 | 17.95 | qfq | 8,739,804 | 157,997,883 | 1.18% |
| 2026-05-06 | 17.69 | 17.92 | 17.69 | 17.84 | 17.74 | qfq | 8,096,240 | 144,549,593 | 0.96% |
| 2026-04-30 | 17.83 | 17.88 | 17.63 | 17.67 | 17.57 | qfq | 7,512,842 | 133,014,946 | -0.90% |
| 2026-04-29 | 17.68 | 17.92 | 17.68 | 17.83 | 17.73 | qfq | 7,601,316 | 135,450,912 | 0.85% |
| 2026-04-28 | 17.62 | 17.92 | 17.59 | 17.68 | 17.58 | qfq | 7,988,695 | 141,668,677 | 0.40% |
| 2026-04-27 | 17.60 | 17.77 | 17.57 | 17.61 | 17.51 | qfq | 6,343,337 | 112,016,180 | -0.45% |
| 2026-04-24 | 17.80 | 17.97 | 17.58 | 17.69 | 17.59 | qfq | 6,473,375 | 114,561,880 | -1.50% |
| 2026-04-23 | 18.11 | 18.16 | 17.89 | 17.96 | 17.86 | qfq | 7,676,300 | 138,116,507 | -0.77% |
| 2026-04-22 | 18.15 | 18.16 | 17.94 | 18.10 | 18.00 | qfq | 8,894,063 | 160,607,418 | -0.66% |
| 2026-04-21 | 18.35 | 18.48 | 18.13 | 18.22 | 18.11 | qfq | 8,399,830 | 153,301,540 | -0.71% |
| 2026-04-20 | 18.50 | 18.53 | 18.20 | 18.35 | 18.24 | qfq | 10,843,756 | 198,844,472 | 0.16% |
| 2026-04-17 | 18.03 | 18.48 | 17.86 | 18.32 | 18.21 | qfq | 15,159,259 | 275,120,149 | 0.83% |
| 2026-04-16 | 17.66 | 18.60 | 17.51 | 18.17 | 18.06 | qfq | 17,921,090 | 323,777,173 | 3.00% |
| 2026-04-15 | 17.78 | 17.86 | 17.60 | 17.64 | 17.54 | qfq | 11,154,839 | 197,794,862 | -1.51% |
| 2026-04-14 | 17.41 | 17.98 | 17.26 | 17.91 | 17.81 | qfq | 19,716,515 | 349,451,915 | 3.35% |
| 2026-04-13 | 17.14 | 17.35 | 17.04 | 17.33 | 17.23 | qfq | 7,203,165 | 124,294,292 | 0.87% |
| 2026-04-10 | 16.97 | 17.29 | 16.96 | 17.18 | 17.08 | qfq | 8,297,400 | 142,599,875 | 1.84% |
| 2026-04-09 | 17.00 | 17.14 | 16.86 | 16.87 | 16.77 | qfq | 8,133,916 | 137,780,026 | -2.43% |
| 2026-04-08 | 16.85 | 17.29 | 16.85 | 17.29 | 17.19 | qfq | 11,298,543 | 193,298,256 | 4.98% |
| 2026-04-07 | 16.47 | 16.61 | 16.39 | 16.47 | 16.37 | qfq | 4,493,052 | 74,094,069 | 0.18% |
| 2026-04-03 | 16.95 | 16.95 | 16.44 | 16.44 | 16.34 | qfq | 7,079,755 | 117,708,750 | -2.43% |
| 2026-04-02 | 17.26 | 17.26 | 16.83 | 16.85 | 16.75 | qfq | 7,889,772 | 134,103,352 | -2.60% |
| 2026-04-01 | 17.43 | 17.47 | 17.21 | 17.30 | 17.20 | qfq | 6,030,662 | 104,294,087 | 0.87% |
| 2026-03-31 | 17.18 | 17.43 | 17.13 | 17.15 | 17.05 | qfq | 7,811,401 | 135,177,548 | 0.00% |
| 2026-03-30 | 17.05 | 17.20 | 16.85 | 17.15 | 17.05 | qfq | 7,369,702 | 125,525,605 | -0.58% |
| 2026-03-27 | 17.00 | 17.35 | 16.92 | 17.25 | 17.15 | qfq | 6,342,282 | 108,940,612 | 0.35% |
| 2026-03-26 | 17.65 | 17.72 | 17.16 | 17.19 | 17.09 | qfq | 7,307,207 | 126,816,530 | -2.39% |
| 2026-03-25 | 17.47 | 17.70 | 17.45 | 17.61 | 17.51 | qfq | 8,177,051 | 143,933,942 | 1.21% |
| 2026-03-24 | 17.48 | 17.56 | 17.15 | 17.40 | 17.30 | qfq | 9,370,823 | 162,228,693 | 1.22% |
| 2026-03-23 | 18.27 | 18.27 | 17.00 | 17.19 | 17.09 | qfq | 18,595,397 | 328,112,944 | -8.07% |
| 2026-03-20 | 19.50 | 19.64 | 18.69 | 18.70 | 18.59 | qfq | 13,099,162 | 249,931,127 | -4.20% |
| 2026-03-19 | 19.57 | 19.80 | 19.40 | 19.52 | 19.41 | qfq | 9,063,094 | 177,284,719 | -1.56% |
| 2026-03-18 | 19.70 | 19.94 | 19.50 | 19.83 | 19.72 | qfq | 9,567,089 | 188,545,824 | 0.81% |
| 2026-03-17 | 20.06 | 20.06 | 19.65 | 19.67 | 19.56 | qfq | 16,254,469 | 322,637,497 | -3.01% |
| 2026-03-16 | 20.20 | 20.45 | 20.16 | 20.28 | 20.16 | qfq | 11,036,714 | 224,068,641 | 0.40% |
| 2026-03-13 | 20.20 | 20.48 | 20.09 | 20.20 | 20.08 | qfq | 12,837,585 | 260,113,761 | -0.88% |
| 2026-03-12 | 20.89 | 20.90 | 20.37 | 20.38 | 20.26 | qfq | 17,131,410 | 352,100,962 | -2.39% |
| 2026-03-11 | 21.16 | 21.21 | 20.74 | 20.88 | 20.76 | qfq | 23,230,950 | 485,293,751 | -1.74% |
| 2026-03-10 | 21.54 | 21.63 | 21.14 | 21.25 | 21.13 | qfq | 23,215,742 | 493,997,583 | -1.30% |
| 2026-03-09 | 21.26 | 21.66 | 21.07 | 21.53 | 21.41 | qfq | 26,718,718 | 571,444,810 | 0.09% |
| 2026-03-06 | 20.80 | 21.75 | 20.78 | 21.51 | 21.39 | qfq | 42,287,378 | 906,917,524 | 3.41% |
| 2026-03-05 | 20.72 | 21.07 | 20.56 | 20.80 | 20.68 | qfq | 21,272,795 | 442,384,998 | -0.24% |
| 2026-03-04 | 20.50 | 21.24 | 20.43 | 20.85 | 20.73 | qfq | 28,381,218 | 594,170,941 | 0.39% |
| 2026-03-03 | 20.83 | 21.10 | 20.35 | 20.77 | 20.65 | qfq | 29,513,347 | 611,649,199 | -0.81% |
| 2026-03-02 | 20.20 | 21.13 | 20.02 | 20.94 | 20.82 | qfq | 30,830,501 | 636,533,790 | 2.70% |
| 2026-02-27 | 20.30 | 20.49 | 20.15 | 20.39 | 20.27 | qfq | 12,636,262 | 256,771,377 | -0.54% |
| 2026-02-26 | 20.16 | 20.75 | 19.95 | 20.50 | 20.38 | qfq | 21,981,106 | 446,738,574 | 1.64% |
| 2026-02-25 | 20.13 | 20.24 | 20.10 | 20.17 | 20.05 | qfq | 8,740,768 | 176,470,360 | -0.05% |
| 2026-02-24 | 20.23 | 20.39 | 20.01 | 20.18 | 20.06 | qfq | 10,225,695 | 206,331,538 | 0.60% |
| 2026-02-13 | 20.17 | 20.29 | 20.05 | 20.06 | 19.94 | qfq | 9,605,800 | 193,826,081 | -0.55% |
| 2026-02-12 | 20.28 | 20.39 | 20.10 | 20.17 | 20.05 | qfq | 13,558,621 | 273,869,198 | -1.66% |
| 2026-02-11 | 20.70 | 20.88 | 20.50 | 20.51 | 20.39 | qfq | 26,557,237 | 550,339,236 | 1.08% |
| 2026-02-10 | 20.00 | 20.30 | 19.94 | 20.29 | 20.17 | qfq | 9,802,482 | 197,016,008 | 1.35% |
| 2026-02-09 | 19.97 | 20.04 | 19.88 | 20.02 | 19.90 | qfq | 8,422,277 | 168,109,462 | 1.11% |
| 2026-02-06 | 19.98 | 20.04 | 19.75 | 19.80 | 19.69 | qfq | 9,657,210 | 192,161,193 | -1.25% |
| 2026-02-05 | 20.18 | 20.25 | 20.03 | 20.05 | 19.93 | qfq | 7,983,490 | 160,596,923 | -1.18% |
| 2026-02-04 | 20.14 | 20.34 | 19.97 | 20.29 | 20.17 | qfq | 13,973,740 | 282,216,405 | 0.55% |
| 2026-02-03 | 20.18 | 20.30 | 19.95 | 20.18 | 20.06 | qfq | 16,184,913 | 325,640,854 | 3.22% |
| 2026-02-02 | 19.81 | 19.95 | 19.50 | 19.55 | 19.44 | qfq | 11,769,723 | 232,562,699 | -1.36% |
| 2026-01-30 | 19.97 | 20.17 | 19.78 | 19.82 | 19.71 | qfq | 12,227,816 | 243,461,363 | -0.80% |
| 2026-01-29 | 20.02 | 20.25 | 19.80 | 19.98 | 19.86 | qfq | 12,332,000 | 246,830,509 | -0.60% |
| 2026-01-28 | 20.32 | 20.38 | 20.08 | 20.10 | 19.98 | qfq | 10,802,642 | 217,909,704 | -1.18% |
| 2026-01-27 | 20.30 | 20.48 | 20.02 | 20.34 | 20.22 | qfq | 14,898,191 | 301,406,894 | -0.49% |
| 2026-01-26 | 21.27 | 21.28 | 20.35 | 20.44 | 20.32 | qfq | 25,148,366 | 518,264,901 | -3.90% |
| 2026-01-23 | 21.20 | 21.33 | 21.01 | 21.27 | 21.15 | qfq | 16,563,628 | 350,610,366 | 0.76% |
| 2026-01-22 | 21.06 | 21.31 | 21.00 | 21.11 | 20.99 | qfq | 12,957,180 | 273,912,088 | 0.48% |
| 2026-01-21 | 20.90 | 21.30 | 20.84 | 21.01 | 20.89 | qfq | 13,341,611 | 281,516,573 | -0.05% |
| 2026-01-20 | 21.40 | 21.50 | 20.88 | 21.02 | 20.90 | qfq | 18,951,541 | 399,808,593 | -2.00% |
| 2026-01-19 | 21.55 | 21.61 | 21.21 | 21.45 | 21.33 | qfq | 15,210,708 | 326,020,162 | -1.20% |
| 2026-01-16 | 22.32 | 22.35 | 21.52 | 21.71 | 21.58 | qfq | 25,379,308 | 553,311,365 | -2.34% |
| 2026-01-15 | 22.38 | 23.04 | 21.92 | 22.23 | 22.10 | qfq | 35,958,074 | 807,246,469 | -0.94% |
| 2026-01-14 | 21.30 | 23.17 | 21.30 | 22.44 | 22.31 | qfq | 58,761,858 | 1,310,277,347 | 5.30% |
| 2026-01-13 | 22.20 | 22.20 | 21.26 | 21.31 | 21.19 | qfq | 32,554,516 | 702,950,947 | -4.70% |
| 2026-01-12 | 21.67 | 22.42 | 21.67 | 22.36 | 22.23 | qfq | 40,138,273 | 886,240,946 | 4.24% |
| 2026-01-09 | 21.45 | 21.57 | 21.22 | 21.45 | 21.33 | qfq | 25,060,532 | 536,474,996 | 0.85% |
| 2026-01-08 | 20.70 | 21.51 | 20.68 | 21.27 | 21.15 | qfq | 24,913,983 | 529,542,113 | 2.26% |
| 2026-01-07 | 21.40 | 21.40 | 20.76 | 20.80 | 20.68 | qfq | 24,952,566 | 523,289,187 | -2.80% |
| 2026-01-06 | 21.20 | 21.40 | 21.08 | 21.40 | 21.28 | qfq | 21,930,056 | 466,459,337 | 0.71% |
| 2026-01-05 | 20.96 | 21.35 | 20.83 | 21.25 | 21.13 | qfq | 24,643,153 | 521,132,882 | 2.41% |
| 2025-12-31 | 20.50 | 20.92 | 20.39 | 20.75 | 20.63 | qfq | 18,523,692 | 383,927,916 | 1.22% |
| 2025-12-30 | 20.34 | 20.93 | 20.33 | 20.50 | 20.38 | qfq | 13,115,949 | 270,544,856 | 0.10% |
| 2025-12-29 | 20.30 | 20.75 | 20.22 | 20.48 | 20.36 | qfq | 15,361,561 | 315,857,824 | 0.34% |
| 2025-12-26 | 20.51 | 20.60 | 20.14 | 20.41 | 20.29 | qfq | 17,576,429 | 358,652,000 | 1.14% |
| 2025-12-25 | 19.88 | 20.32 | 19.86 | 20.18 | 20.06 | qfq | 12,723,391 | 256,204,454 | 1.51% |
| 2025-12-24 | 19.74 | 19.90 | 19.63 | 19.88 | 19.76 | qfq | 6,640,301 | 131,488,337 | 0.71% |
| 2025-12-23 | 20.18 | 20.20 | 19.72 | 19.74 | 19.63 | qfq | 9,567,215 | 190,175,183 | -2.13% |
| 2025-12-22 | 19.90 | 20.28 | 19.86 | 20.17 | 20.05 | qfq | 11,294,616 | 227,279,861 | 1.61% |
| 2025-12-19 | 19.55 | 19.95 | 19.41 | 19.85 | 19.73 | qfq | 8,910,202 | 176,617,717 | 1.69% |
| 2025-12-18 | 19.39 | 19.66 | 19.35 | 19.52 | 19.41 | qfq | 6,102,183 | 119,179,209 | 0.10% |
| 2025-12-17 | 19.50 | 19.61 | 19.15 | 19.50 | 19.39 | qfq | 8,826,514 | 171,005,718 | 0.00% |
| 2025-12-16 | 19.80 | 19.87 | 19.22 | 19.50 | 19.39 | qfq | 10,377,749 | 201,782,456 | -1.52% |
| 2025-12-15 | 20.08 | 20.18 | 19.80 | 19.80 | 19.69 | qfq | 9,476,064 | 188,842,400 | -1.79% |
| 2025-12-12 | 20.05 | 20.44 | 19.86 | 20.16 | 20.04 | qfq | 10,899,586 | 220,141,728 | 0.95% |
| 2025-12-11 | 20.18 | 20.38 | 19.95 | 19.97 | 19.85 | qfq | 7,997,501 | 160,707,883 | -1.04% |
| 2025-12-10 | 20.11 | 20.22 | 20.00 | 20.18 | 20.06 | qfq | 5,658,700 | 113,921,431 | 0.30% |
| 2025-12-09 | 20.33 | 20.44 | 20.10 | 20.12 | 20.00 | qfq | 6,799,617 | 137,508,749 | -1.03% |
| 2025-12-08 | 20.41 | 20.60 | 20.25 | 20.33 | 20.21 | qfq | 9,978,646 | 203,696,225 | -0.49% |
| 2025-12-05 | 20.02 | 20.49 | 19.97 | 20.43 | 20.31 | qfq | 9,589,719 | 194,904,668 | 2.10% |
| 2025-12-04 | 20.26 | 20.34 | 20.00 | 20.01 | 19.89 | qfq | 7,442,120 | 149,548,751 | -1.23% |
| 2025-12-03 | 20.51 | 20.56 | 20.23 | 20.26 | 20.14 | qfq | 7,842,425 | 159,466,795 | -1.70% |
| 2025-12-02 | 20.52 | 20.79 | 20.41 | 20.61 | 20.49 | qfq | 7,659,548 | 157,354,728 | -0.10% |
| 2025-12-01 | 20.33 | 20.73 | 20.30 | 20.63 | 20.51 | qfq | 11,374,169 | 233,727,046 | 1.53% |
| 2025-11-28 | 20.31 | 20.45 | 20.11 | 20.32 | 20.20 | qfq | 10,063,165 | 203,585,290 | -0.39% |
| 2025-11-27 | 20.30 | 20.65 | 20.21 | 20.40 | 20.28 | qfq | 11,681,194 | 238,655,323 | 1.09% |
| 2025-11-26 | 20.34 | 20.50 | 20.18 | 20.18 | 20.06 | qfq | 6,773,000 | 137,408,622 | -0.84% |
| 2025-11-25 | 20.50 | 20.60 | 20.31 | 20.35 | 20.23 | qfq | 8,702,800 | 177,696,895 | -0.54% |
| 2025-11-24 | 20.10 | 20.49 | 19.83 | 20.46 | 20.34 | qfq | 11,713,315 | 236,881,921 | 3.49% |
| 2025-11-21 | 20.20 | 20.40 | 19.76 | 19.77 | 19.66 | qfq | 11,455,401 | 228,923,096 | -3.09% |
| 2025-11-20 | 20.73 | 20.78 | 20.39 | 20.40 | 20.28 | qfq | 7,315,877 | 150,304,821 | -1.59% |
| 2025-11-19 | 20.76 | 20.85 | 20.51 | 20.73 | 20.61 | qfq | 8,212,926 | 169,632,551 | -0.14% |
| 2025-11-18 | 20.97 | 20.98 | 20.72 | 20.76 | 20.64 | qfq | 7,444,815 | 154,693,631 | -0.81% |
| 2025-11-17 | 21.15 | 21.15 | 20.85 | 20.93 | 20.81 | qfq | 8,556,315 | 179,283,233 | -1.23% |
| 2025-11-14 | 21.35 | 21.39 | 21.18 | 21.19 | 21.07 | qfq | 8,165,225 | 173,804,066 | -0.98% |
| 2025-11-13 | 21.43 | 21.46 | 21.28 | 21.40 | 21.28 | qfq | 7,366,632 | 157,434,031 | -0.09% |
| 2025-11-12 | 21.76 | 21.76 | 21.37 | 21.42 | 21.30 | qfq | 11,138,137 | 239,170,924 | -1.83% |
| 2025-11-11 | 21.90 | 22.21 | 21.82 | 21.82 | 21.69 | qfq | 17,058,542 | 375,480,292 | 0.74% |
| 2025-11-10 | 21.56 | 21.78 | 21.52 | 21.66 | 21.53 | qfq | 8,136,666 | 175,913,226 | 0.60% |
| 2025-11-07 | 21.63 | 21.77 | 21.48 | 21.53 | 21.41 | qfq | 9,702,691 | 209,099,093 | -0.92% |
| 2025-11-06 | 21.86 | 21.87 | 21.63 | 21.73 | 21.60 | qfq | 10,041,454 | 218,235,748 | -0.55% |
| 2025-11-05 | 21.68 | 21.95 | 21.60 | 21.85 | 21.72 | qfq | 6,950,648 | 151,560,794 | -0.23% |
| 2025-11-04 | 22.18 | 22.18 | 21.77 | 21.90 | 21.77 | qfq | 9,729,453 | 213,385,350 | -1.40% |
| 2025-11-03 | 22.04 | 22.32 | 21.86 | 22.21 | 22.08 | qfq | 12,360,151 | 273,611,594 | 0.77% |
| 2025-10-31 | 21.80 | 22.20 | 21.75 | 22.04 | 21.91 | qfq | 11,231,812 | 247,523,204 | 1.10% |
| 2025-10-30 | 22.20 | 22.20 | 21.75 | 21.80 | 21.67 | qfq | 11,997,180 | 263,137,211 | -1.09% |
| 2025-10-29 | 21.95 | 22.08 | 21.86 | 22.04 | 21.91 | qfq | 10,120,564 | 222,491,453 | 0.23% |
| 2025-10-28 | 22.15 | 22.27 | 21.95 | 21.99 | 21.86 | qfq | 10,742,500 | 237,268,725 | -0.72% |
| 2025-10-27 | 22.42 | 22.49 | 22.11 | 22.15 | 22.02 | qfq | 14,536,464 | 323,441,227 | 0.91% |
| 2025-10-24 | 21.83 | 22.08 | 21.72 | 21.95 | 21.82 | qfq | 11,882,803 | 260,816,903 | 0.50% |
| 2025-10-23 | 21.61 | 21.91 | 21.35 | 21.84 | 21.65 | qfq | 11,230,405 | 243,199,929 | 1.06% |
| 2025-10-22 | 21.78 | 21.91 | 21.57 | 21.61 | 21.42 | qfq | 7,539,162 | 163,750,429 | -1.28% |
| 2025-10-21 | 21.68 | 21.96 | 21.48 | 21.89 | 21.70 | qfq | 11,681,393 | 254,410,296 | 1.16% |
| 2025-10-20 | 21.71 | 21.90 | 21.45 | 21.64 | 21.45 | qfq | 9,593,770 | 207,507,935 | 0.74% |
| 2025-10-17 | 22.11 | 22.50 | 21.41 | 21.48 | 21.29 | qfq | 16,595,450 | 363,293,389 | -2.85% |
| 2025-10-16 | 22.47 | 22.67 | 22.06 | 22.11 | 21.92 | qfq | 14,446,940 | 321,788,174 | -1.91% |
| 2025-10-15 | 23.12 | 23.12 | 22.30 | 22.54 | 22.34 | qfq | 17,173,901 | 387,283,126 | -0.79% |
| 2025-10-14 | 23.08 | 23.40 | 22.66 | 22.72 | 22.52 | qfq | 33,428,875 | 771,453,511 | 0.44% |
| 2025-10-13 | 22.05 | 22.76 | 21.47 | 22.62 | 22.42 | qfq | 23,785,470 | 526,629,099 | -0.62% |
| 2025-10-10 | 22.16 | 23.00 | 22.08 | 22.76 | 22.56 | qfq | 30,218,540 | 684,719,357 | 2.25% |
| 2025-10-09 | 22.10 | 22.38 | 21.87 | 22.26 | 22.07 | qfq | 17,440,129 | 385,931,167 | 0.50% |
| 2025-09-30 | 22.00 | 22.40 | 21.89 | 22.15 | 21.96 | qfq | 15,792,561 | 349,860,335 | 1.23% |
| 2025-09-29 | 22.00 | 22.00 | 21.62 | 21.88 | 21.69 | qfq | 14,134,807 | 307,744,835 | -0.91% |
| 2025-09-26 | 22.44 | 22.57 | 22.03 | 22.08 | 21.89 | qfq | 16,585,912 | 369,185,507 | -1.52% |
| 2025-09-25 | 22.93 | 22.93 | 22.40 | 22.42 | 22.23 | qfq | 20,665,294 | 466,338,130 | -2.65% |
| 2025-09-24 | 22.00 | 23.10 | 21.82 | 23.03 | 22.83 | qfq | 37,865,905 | 855,625,428 | 3.93% |
| 2025-09-23 | 22.60 | 22.60 | 21.73 | 22.16 | 21.97 | qfq | 20,274,082 | 446,938,722 | -2.29% |
| 2025-09-22 | 22.06 | 22.86 | 22.06 | 22.68 | 22.48 | qfq | 22,027,306 | 497,111,891 | 2.81% |
| 2025-09-19 | 22.35 | 22.68 | 22.00 | 22.06 | 21.87 | qfq | 17,009,006 | 377,702,811 | -1.30% |
| 2025-09-18 | 22.79 | 22.95 | 22.29 | 22.35 | 22.16 | qfq | 25,366,436 | 575,482,535 | -2.78% |
| 2025-09-17 | 22.91 | 23.30 | 22.67 | 22.99 | 22.79 | qfq | 17,786,768 | 407,341,706 | 0.39% |
| 2025-09-16 | 23.02 | 23.13 | 22.80 | 22.90 | 22.70 | qfq | 13,667,281 | 313,323,478 | -0.65% |
| 2025-09-15 | 23.38 | 23.46 | 23.02 | 23.05 | 22.85 | qfq | 15,323,869 | 354,447,892 | -1.16% |
| 2025-09-12 | 22.96 | 23.85 | 22.95 | 23.32 | 23.12 | qfq | 27,146,831 | 637,269,950 | 1.22% |
| 2025-09-11 | 22.70 | 23.04 | 22.51 | 23.04 | 22.84 | qfq | 16,243,875 | 370,911,030 | 1.45% |
| 2025-09-10 | 22.53 | 23.08 | 22.51 | 22.71 | 22.51 | qfq | 14,459,400 | 329,550,748 | 0.80% |
| 2025-09-09 | 23.11 | 23.11 | 22.51 | 22.53 | 22.33 | qfq | 17,734,005 | 403,240,613 | -2.80% |
| 2025-09-08 | 23.01 | 23.30 | 22.85 | 23.18 | 22.98 | qfq | 16,774,980 | 387,669,058 | 0.61% |
| 2025-09-05 | 22.81 | 23.08 | 22.69 | 23.04 | 22.84 | qfq | 16,065,260 | 368,054,515 | 1.05% |
| 2025-09-04 | 22.90 | 23.33 | 22.45 | 22.80 | 22.60 | qfq | 21,095,652 | 484,051,844 | -0.65% |
| 2025-09-03 | 24.18 | 24.23 | 22.68 | 22.95 | 22.75 | qfq | 28,777,563 | 674,044,942 | -4.93% |
| 2025-09-02 | 24.74 | 24.74 | 23.88 | 24.14 | 23.93 | qfq | 27,041,941 | 653,433,675 | -2.54% |
| 2025-09-01 | 24.95 | 25.01 | 24.42 | 24.77 | 24.56 | qfq | 28,159,007 | 695,307,676 | 0.20% |
| 2025-08-29 | 24.45 | 24.80 | 24.12 | 24.72 | 24.51 | qfq | 36,355,441 | 891,893,355 | 1.35% |
| 2025-08-28 | 24.42 | 24.79 | 23.71 | 24.39 | 24.18 | qfq | 36,228,390 | 879,035,562 | -0.16% |
| 2025-08-27 | 24.98 | 25.38 | 24.42 | 24.43 | 24.22 | qfq | 53,813,146 | 1,343,236,206 | -3.32% |
| 2025-08-26 | 24.33 | 26.00 | 24.04 | 25.27 | 25.05 | qfq | 73,305,767 | 1,834,546,677 | 3.65% |
| 2025-08-25 | 23.98 | 24.45 | 23.75 | 24.38 | 24.17 | qfq | 42,246,945 | 1,021,523,255 | 2.22% |
| 2025-08-22 | 23.38 | 24.06 | 23.36 | 23.85 | 23.64 | qfq | 31,321,866 | 742,748,191 | 1.71% |
| 2025-08-21 | 23.84 | 23.98 | 23.32 | 23.45 | 23.25 | qfq | 25,132,700 | 593,619,263 | -1.55% |
| 2025-08-20 | 23.65 | 23.83 | 23.36 | 23.82 | 23.61 | qfq | 29,768,400 | 704,798,156 | 1.36% |
| 2025-08-19 | 23.63 | 23.78 | 23.26 | 23.50 | 23.30 | qfq | 24,290,927 | 570,723,692 | -0.89% |
| 2025-08-18 | 23.60 | 23.97 | 23.37 | 23.71 | 23.50 | qfq | 37,424,298 | 886,353,207 | 0.55% |
| 2025-08-15 | 22.82 | 23.60 | 22.77 | 23.58 | 23.38 | qfq | 32,265,175 | 751,370,313 | 3.19% |
| 2025-08-14 | 23.50 | 23.50 | 22.80 | 22.85 | 22.65 | qfq | 27,522,700 | 634,539,708 | -2.56% |
| 2025-08-13 | 23.30 | 23.58 | 23.20 | 23.45 | 23.25 | qfq | 27,271,750 | 637,751,199 | 0.64% |
| 2025-08-12 | 23.23 | 23.35 | 23.00 | 23.30 | 23.10 | qfq | 21,731,033 | 503,740,341 | 0.13% |
| 2025-08-11 | 23.00 | 23.46 | 22.90 | 23.27 | 23.07 | qfq | 25,773,672 | 598,590,180 | 0.74% |
| 2025-08-08 | 22.98 | 23.50 | 22.84 | 23.10 | 22.90 | qfq | 25,304,786 | 586,187,963 | 0.09% |
| 2025-08-07 | 23.42 | 23.50 | 23.03 | 23.08 | 22.88 | qfq | 27,564,688 | 638,806,452 | -1.28% |
| 2025-08-06 | 23.40 | 23.64 | 23.18 | 23.38 | 23.18 | qfq | 35,273,295 | 825,542,730 | -1.18% |
| 2025-08-05 | 23.25 | 23.72 | 22.92 | 23.66 | 23.45 | qfq | 50,050,660 | 1,159,076,418 | 1.76% |
| 2025-08-04 | 22.45 | 23.77 | 22.44 | 23.25 | 23.05 | qfq | 70,702,851 | 1,642,424,820 | 5.54% |
| 2025-08-01 | 22.00 | 22.33 | 21.82 | 22.03 | 21.84 | qfq | 18,621,501 | 409,677,084 | -0.63% |
| 2025-07-31 | 22.08 | 22.80 | 22.03 | 22.17 | 21.98 | qfq | 28,494,867 | 637,157,813 | 0.14% |
| 2025-07-30 | 22.31 | 22.42 | 21.89 | 22.14 | 21.95 | qfq | 13,960,801 | 308,845,520 | -0.72% |
| 2025-07-29 | 22.09 | 22.52 | 21.96 | 22.30 | 22.11 | qfq | 17,534,105 | 389,925,448 | 0.77% |
| 2025-07-28 | 22.32 | 22.35 | 22.09 | 22.13 | 21.94 | qfq | 12,992,506 | 288,171,911 | -0.85% |
| 2025-07-25 | 22.57 | 22.60 | 22.25 | 22.32 | 22.13 | qfq | 14,553,983 | 325,251,369 | -1.06% |
| 2025-07-24 | 22.23 | 22.65 | 22.22 | 22.56 | 22.36 | qfq | 18,833,818 | 423,642,969 | 1.44% |
| 2025-07-23 | 22.56 | 22.62 | 22.21 | 22.24 | 22.05 | qfq | 16,966,400 | 379,571,188 | -1.29% |
| 2025-07-22 | 22.90 | 22.90 | 22.41 | 22.53 | 22.33 | qfq | 21,236,340 | 479,038,650 | -1.31% |
| 2025-07-21 | 22.33 | 22.92 | 22.20 | 22.83 | 22.63 | qfq | 30,053,017 | 681,083,647 | 2.28% |
| 2025-07-18 | 22.22 | 22.41 | 22.17 | 22.32 | 22.13 | qfq | 18,380,829 | 409,509,268 | -0.45% |
| 2025-07-17 | 22.21 | 22.55 | 22.04 | 22.42 | 22.23 | qfq | 35,093,579 | 784,618,194 | 2.23% |
| 2025-07-16 | 21.75 | 22.29 | 21.64 | 21.93 | 21.74 | qfq | 20,497,601 | 449,706,091 | 0.87% |
| 2025-07-15 | 21.69 | 21.77 | 21.42 | 21.74 | 21.55 | qfq | 12,043,510 | 259,968,001 | 0.14% |
| 2025-07-14 | 21.69 | 21.78 | 21.55 | 21.71 | 21.52 | qfq | 8,682,250 | 188,288,027 | 0.09% |
| 2025-07-11 | 21.55 | 21.79 | 21.40 | 21.69 | 21.50 | qfq | 13,379,240 | 289,280,473 | 0.79% |
| 2025-07-10 | 21.60 | 21.62 | 21.38 | 21.52 | 21.33 | qfq | 9,391,900 | 201,755,057 | 0.23% |
| 2025-07-09 | 21.50 | 21.79 | 21.40 | 21.47 | 21.28 | qfq | 13,419,909 | 290,283,068 | 0.09% |
| 2025-07-08 | 21.32 | 21.45 | 21.22 | 21.45 | 21.26 | qfq | 9,409,300 | 201,173,955 | 0.52% |
| 2025-07-07 | 21.30 | 21.44 | 21.20 | 21.34 | 21.16 | qfq | 9,237,001 | 196,837,122 | 0.28% |
| 2025-07-04 | 21.60 | 21.66 | 21.12 | 21.28 | 21.10 | qfq | 16,741,300 | 356,822,607 | -1.98% |
| 2025-07-03 | 21.68 | 22.04 | 21.55 | 21.71 | 21.52 | qfq | 18,889,500 | 411,348,354 | 0.56% |
| 2025-07-02 | 21.76 | 22.22 | 21.55 | 21.59 | 21.40 | qfq | 24,722,201 | 539,559,404 | -0.05% |
| 2025-07-01 | 21.78 | 21.78 | 21.51 | 21.60 | 21.41 | qfq | 10,318,967 | 223,015,701 | -0.83% |
| 2025-06-30 | 21.60 | 21.92 | 21.45 | 21.78 | 21.59 | qfq | 13,924,209 | 302,988,677 | 1.35% |
| 2025-06-27 | 21.51 | 21.66 | 21.38 | 21.49 | 21.30 | qfq | 11,084,903 | 238,574,114 | 0.14% |
| 2025-06-26 | 21.45 | 22.06 | 21.38 | 21.46 | 21.27 | qfq | 22,161,309 | 482,533,662 | 0.00% |
| 2025-06-25 | 21.08 | 21.57 | 20.98 | 21.46 | 21.27 | qfq | 19,677,736 | 420,293,997 | 2.04% |
| 2025-06-24 | 20.69 | 21.07 | 20.57 | 21.03 | 20.85 | qfq | 15,040,941 | 315,014,249 | 2.54% |
| 2025-06-23 | 20.21 | 20.55 | 20.20 | 20.51 | 20.33 | qfq | 7,888,101 | 161,320,617 | 0.39% |
| 2025-06-20 | 20.52 | 20.73 | 20.30 | 20.43 | 20.25 | qfq | 9,284,054 | 190,334,851 | -0.63% |
| 2025-06-19 | 21.09 | 21.11 | 20.52 | 20.56 | 20.38 | qfq | 14,255,801 | 295,940,115 | -2.51% |
| 2025-06-18 | 21.16 | 21.26 | 21.06 | 21.09 | 20.91 | qfq | 7,678,100 | 162,252,970 | -0.61% |
| 2025-06-17 | 21.35 | 21.39 | 21.15 | 21.22 | 21.04 | qfq | 8,751,100 | 185,732,637 | -0.79% |
| 2025-06-16 | 21.18 | 21.46 | 21.16 | 21.39 | 21.20 | qfq | 8,748,800 | 186,701,566 | 0.19% |
| 2025-06-13 | 21.54 | 21.60 | 21.29 | 21.35 | 21.16 | qfq | 12,886,281 | 276,072,870 | -1.79% |
| 2025-06-12 | 21.58 | 22.18 | 21.46 | 21.74 | 21.55 | qfq | 15,200,700 | 330,193,492 | -0.96% |
| 2025-06-11 | 22.50 | 22.67 | 21.91 | 21.95 | 21.76 | qfq | 25,868,944 | 574,586,115 | 1.95% |
| 2025-06-10 | 22.13 | 22.14 | 21.33 | 21.53 | 21.34 | qfq | 14,108,054 | 305,318,032 | -1.87% |
| 2025-06-09 | 21.90 | 22.15 | 21.82 | 21.94 | 21.75 | qfq | 10,803,288 | 237,705,374 | 0.41% |
| 2025-06-06 | 22.15 | 22.19 | 21.81 | 21.85 | 21.66 | qfq | 10,546,515 | 231,216,529 | -1.35% |
| 2025-06-05 | 22.07 | 22.19 | 21.92 | 22.15 | 21.96 | qfq | 11,127,003 | 245,284,244 | 0.32% |
| 2025-06-04 | 22.09 | 22.19 | 21.98 | 22.08 | 21.89 | qfq | 9,531,778 | 210,354,962 | -0.09% |
| 2025-06-03 | 22.00 | 22.35 | 21.75 | 22.10 | 21.91 | qfq | 14,182,158 | 312,743,860 | -0.63% |
| 2025-05-30 | 21.86 | 22.79 | 21.75 | 22.24 | 22.05 | qfq | 26,379,668 | 588,746,629 | 1.28% |
| 2025-05-29 | 21.50 | 22.10 | 21.41 | 21.96 | 21.77 | qfq | 11,598,241 | 253,531,009 | 2.19% |
| 2025-05-28 | 21.73 | 21.85 | 21.48 | 21.49 | 21.30 | qfq | 7,338,998 | 158,671,723 | -1.10% |
| 2025-05-27 | 21.95 | 21.96 | 21.63 | 21.73 | 21.54 | qfq | 7,701,901 | 167,340,159 | -1.14% |
| 2025-05-26 | 21.80 | 22.07 | 21.74 | 21.98 | 21.79 | qfq | 9,027,637 | 198,282,888 | 0.73% |
| 2025-05-23 | 22.19 | 22.50 | 21.81 | 21.82 | 21.63 | qfq | 12,562,366 | 277,484,933 | -2.20% |
| 2025-05-22 | 22.58 | 22.80 | 22.30 | 22.31 | 22.12 | qfq | 11,155,113 | 251,188,942 | -2.02% |
| 2025-05-21 | 22.73 | 22.95 | 22.50 | 22.77 | 22.57 | qfq | 12,422,814 | 282,204,135 | -0.57% |
| 2025-05-20 | 22.71 | 22.96 | 22.50 | 22.90 | 22.58 | qfq | 11,700,414 | 266,768,304 | 0.79% |
| 2025-05-19 | 22.63 | 22.76 | 22.33 | 22.72 | 22.40 | qfq | 9,807,137 | 221,378,379 | 0.35% |
| 2025-05-16 | 22.67 | 22.92 | 22.58 | 22.64 | 22.32 | qfq | 9,602,897 | 218,498,733 | -0.09% |
| 2025-05-15 | 23.14 | 23.18 | 22.66 | 22.66 | 22.34 | qfq | 12,621,613 | 288,234,483 | -2.33% |
| 2025-05-14 | 23.23 | 23.44 | 22.97 | 23.20 | 22.87 | qfq | 13,546,811 | 313,737,031 | -0.09% |
| 2025-05-13 | 23.79 | 23.85 | 23.15 | 23.22 | 22.89 | qfq | 17,030,735 | 398,074,793 | -1.48% |
| 2025-05-12 | 23.20 | 23.88 | 23.15 | 23.57 | 23.24 | qfq | 21,779,283 | 513,688,124 | 2.21% |
| 2025-05-09 | 23.49 | 23.55 | 22.90 | 23.06 | 22.74 | qfq | 16,409,300 | 379,356,784 | -1.96% |
| 2025-05-08 | 23.27 | 23.60 | 23.17 | 23.52 | 23.19 | qfq | 21,831,331 | 511,801,221 | 0.56% |
| 2025-05-07 | 23.11 | 24.19 | 23.11 | 23.39 | 23.06 | qfq | 39,591,252 | 934,458,657 | 2.54% |
| 2025-05-06 | 22.32 | 22.81 | 22.32 | 22.81 | 22.49 | qfq | 17,997,651 | 407,859,721 | 2.79% |
| 2025-04-30 | 22.01 | 22.39 | 21.90 | 22.19 | 21.88 | qfq | 15,757,114 | 350,154,833 | 0.82% |
| 2025-04-29 | 22.08 | 22.32 | 21.96 | 22.01 | 21.70 | qfq | 12,068,850 | 266,680,344 | 0.23% |
| 2025-04-28 | 22.43 | 22.50 | 21.95 | 21.96 | 21.65 | qfq | 16,182,700 | 357,562,270 | -3.13% |
| 2025-04-25 | 22.38 | 23.20 | 22.16 | 22.67 | 22.35 | qfq | 26,167,151 | 593,162,638 | 1.30% |
| 2025-04-24 | 22.93 | 22.95 | 22.30 | 22.38 | 22.06 | qfq | 31,441,647 | 709,699,176 | -3.37% |
| 2025-04-23 | 22.01 | 23.85 | 21.91 | 23.16 | 22.83 | qfq | 45,203,429 | 1,029,104,534 | 6.43% |
| 2025-04-22 | 22.00 | 22.10 | 21.75 | 21.76 | 21.45 | qfq | 13,733,100 | 300,333,629 | -1.76% |
| 2025-04-21 | 21.60 | 22.27 | 21.40 | 22.15 | 21.84 | qfq | 23,476,438 | 514,442,823 | 3.84% |
| 2025-04-18 | 21.45 | 21.67 | 21.21 | 21.33 | 21.03 | qfq | 11,130,300 | 237,789,272 | 0.23% |
| 2025-04-17 | 21.16 | 21.51 | 21.15 | 21.28 | 20.98 | qfq | 9,277,489 | 198,203,024 | -0.05% |
| 2025-04-16 | 21.50 | 21.74 | 21.07 | 21.29 | 20.99 | qfq | 10,666,984 | 228,160,711 | -1.34% |
| 2025-04-15 | 21.71 | 21.78 | 21.37 | 21.58 | 21.28 | qfq | 10,786,400 | 232,514,437 | -0.55% |
| 2025-04-14 | 21.83 | 21.94 | 21.62 | 21.70 | 21.39 | qfq | 15,081,800 | 328,609,462 | 0.65% |
| 2025-04-11 | 21.00 | 21.81 | 20.91 | 21.56 | 21.26 | qfq | 19,383,400 | 416,162,288 | 1.65% |
| 2025-04-10 | 21.40 | 21.93 | 21.20 | 21.21 | 20.91 | qfq | 25,773,944 | 554,407,487 | 0.86% |
| 2025-04-09 | 19.99 | 21.16 | 18.90 | 21.03 | 20.73 | qfq | 34,691,102 | 704,778,677 | 4.16% |
| 2025-04-08 | 20.05 | 20.87 | 19.52 | 20.19 | 19.91 | qfq | 32,971,896 | 660,910,658 | -3.35% |
| 2025-04-07 | 21.20 | 21.96 | 20.89 | 20.89 | 20.60 | qfq | 18,781,728 | 396,207,293 | -10.00% |
| 2025-04-03 | 23.27 | 23.66 | 23.16 | 23.21 | 22.88 | qfq | 10,580,680 | 247,062,799 | -1.23% |
| 2025-04-02 | 23.59 | 23.68 | 23.34 | 23.50 | 23.17 | qfq | 9,406,900 | 221,252,101 | -0.42% |
| 2025-04-01 | 23.81 | 24.15 | 23.60 | 23.60 | 23.27 | qfq | 12,426,130 | 295,980,367 | -0.92% |
| 2025-03-31 | 24.00 | 24.44 | 23.61 | 23.82 | 23.48 | qfq | 17,859,301 | 426,735,497 | 0.68% |
| 2025-03-28 | 24.20 | 24.25 | 23.66 | 23.66 | 23.33 | qfq | 12,469,703 | 297,419,815 | -2.11% |
| 2025-03-27 | 24.17 | 24.37 | 23.82 | 24.17 | 23.83 | qfq | 11,098,129 | 267,847,991 | -0.33% |
| 2025-03-26 | 24.13 | 24.52 | 24.02 | 24.25 | 23.91 | qfq | 11,550,886 | 280,459,589 | 0.50% |
| 2025-03-25 | 24.58 | 24.80 | 24.02 | 24.13 | 23.79 | qfq | 13,521,397 | 329,676,095 | -0.90% |
| 2025-03-24 | 24.71 | 24.80 | 23.83 | 24.35 | 24.01 | qfq | 18,526,813 | 448,717,425 | -1.46% |
| 2025-03-21 | 25.16 | 25.37 | 24.70 | 24.71 | 24.36 | qfq | 18,194,310 | 453,912,354 | -2.68% |
| 2025-03-20 | 25.40 | 25.79 | 25.04 | 25.39 | 25.03 | qfq | 19,150,498 | 487,735,674 | 0.51% |
| 2025-03-19 | 25.63 | 25.63 | 25.15 | 25.26 | 24.90 | qfq | 14,375,237 | 364,024,358 | -1.33% |
| 2025-03-18 | 25.95 | 26.00 | 25.44 | 25.60 | 25.24 | qfq | 18,362,500 | 471,759,919 | 0.31% |
| 2025-03-17 | 25.50 | 25.72 | 25.35 | 25.52 | 25.16 | qfq | 17,340,200 | 442,660,737 | 0.71% |
| 2025-03-14 | 24.70 | 25.35 | 24.63 | 25.34 | 24.98 | qfq | 21,564,603 | 541,371,138 | 2.55% |
| 2025-03-13 | 25.48 | 25.48 | 24.49 | 24.71 | 24.36 | qfq | 25,509,382 | 633,773,754 | -3.29% |
| 2025-03-12 | 25.61 | 25.76 | 25.42 | 25.55 | 25.19 | qfq | 19,591,137 | 500,994,758 | 0.04% |
| 2025-03-11 | 25.50 | 25.83 | 25.21 | 25.54 | 25.18 | qfq | 22,571,791 | 573,997,586 | -1.08% |
| 2025-03-10 | 25.90 | 26.19 | 25.70 | 25.82 | 25.46 | qfq | 17,254,479 | 446,033,451 | -0.65% |
| 2025-03-07 | 26.45 | 26.87 | 25.86 | 25.99 | 25.62 | qfq | 31,604,104 | 834,585,914 | -2.62% |
| 2025-03-06 | 26.48 | 26.99 | 26.32 | 26.69 | 26.31 | qfq | 32,519,418 | 866,511,262 | 1.56% |
| 2025-03-05 | 26.19 | 26.65 | 26.08 | 26.28 | 25.91 | qfq | 25,417,300 | 670,111,596 | 0.04% |
| 2025-03-04 | 25.65 | 26.35 | 25.58 | 26.27 | 25.90 | qfq | 21,352,601 | 559,554,903 | 1.23% |
| 2025-03-03 | 25.84 | 26.48 | 25.32 | 25.95 | 25.58 | qfq | 31,700,615 | 824,569,885 | 0.58% |
| 2025-02-28 | 26.85 | 27.16 | 25.72 | 25.80 | 25.44 | qfq | 37,007,870 | 972,444,028 | -5.29% |
| 2025-02-27 | 27.89 | 28.10 | 26.69 | 27.24 | 26.86 | qfq | 41,357,471 | 1,130,551,003 | -2.30% |
| 2025-02-26 | 28.00 | 28.35 | 27.54 | 27.88 | 27.49 | qfq | 45,174,105 | 1,257,028,146 | -0.64% |
| 2025-02-25 | 27.45 | 29.08 | 27.28 | 28.06 | 27.66 | qfq | 62,806,494 | 1,769,792,503 | -0.50% |
| 2025-02-24 | 27.51 | 29.67 | 27.45 | 28.20 | 27.80 | qfq | 91,911,004 | 2,617,750,616 | 3.45% |
| 2025-02-21 | 26.60 | 27.58 | 26.50 | 27.26 | 26.88 | qfq | 46,767,942 | 1,265,949,304 | 1.53% |
| 2025-02-20 | 26.51 | 27.09 | 26.48 | 26.85 | 26.47 | qfq | 32,515,030 | 872,717,840 | 0.34% |
| 2025-02-19 | 26.20 | 26.88 | 26.12 | 26.76 | 26.38 | qfq | 35,671,605 | 947,893,044 | 2.02% |
| 2025-02-18 | 27.80 | 27.83 | 26.21 | 26.23 | 25.86 | qfq | 62,862,490 | 1,691,780,255 | -6.39% |
| 2025-02-17 | 28.20 | 29.08 | 27.83 | 28.02 | 27.63 | qfq | 82,313,839 | 2,342,590,534 | -1.62% |
| 2025-02-14 | 26.70 | 29.88 | 25.95 | 28.48 | 28.08 | qfq | 98,320,063 | 2,684,837,166 | 4.32% |
| 2025-02-13 | 27.20 | 28.35 | 26.88 | 27.30 | 26.92 | qfq | 96,592,921 | 2,658,560,853 | 2.79% |
| 2025-02-12 | 25.33 | 26.74 | 25.31 | 26.56 | 26.19 | qfq | 62,002,543 | 1,631,858,940 | 3.99% |
| 2025-02-11 | 25.30 | 26.23 | 24.80 | 25.54 | 25.18 | qfq | 51,282,401 | 1,309,410,586 | 0.59% |
| 2025-02-10 | 25.27 | 25.96 | 25.20 | 25.39 | 25.03 | qfq | 34,427,746 | 878,186,694 | 0.36% |
| 2025-02-07 | 24.88 | 25.75 | 24.80 | 25.30 | 24.94 | qfq | 47,071,314 | 1,193,668,296 | 1.20% |
| 2025-02-06 | 24.12 | 25.00 | 23.73 | 25.00 | 24.65 | qfq | 43,859,028 | 1,085,388,333 | 4.56% |
| 2025-02-05 | 23.29 | 24.29 | 22.90 | 23.91 | 23.57 | qfq | 31,093,008 | 738,165,637 | 3.06% |
| 2025-01-27 | 23.88 | 24.28 | 23.20 | 23.20 | 22.87 | qfq | 19,125,600 | 451,178,240 | -2.73% |
| 2025-01-24 | 23.51 | 24.04 | 23.41 | 23.85 | 23.51 | qfq | 25,147,208 | 598,144,064 | 0.46% |
| 2025-01-23 | 24.03 | 25.07 | 23.71 | 23.74 | 23.41 | qfq | 42,536,100 | 1,040,179,746 | 0.08% |
| 2025-01-22 | 23.95 | 24.37 | 23.60 | 23.72 | 23.39 | qfq | 31,641,477 | 755,784,088 | -2.91% |
| 2025-01-21 | 23.64 | 24.87 | 23.34 | 24.43 | 24.09 | qfq | 43,580,070 | 1,047,596,008 | 4.00% |
| 2025-01-20 | 23.80 | 23.99 | 23.41 | 23.49 | 23.16 | qfq | 19,313,706 | 457,699,814 | 0.00% |
| 2025-01-17 | 23.43 | 23.75 | 23.31 | 23.49 | 23.16 | qfq | 17,722,684 | 417,442,250 | -0.04% |
| 2025-01-16 | 23.79 | 24.35 | 23.25 | 23.50 | 23.17 | qfq | 24,291,581 | 577,519,920 | -0.63% |
| 2025-01-15 | 24.05 | 24.22 | 23.59 | 23.65 | 23.32 | qfq | 30,625,040 | 731,006,515 | -1.00% |
| 2025-01-14 | 22.74 | 23.93 | 22.52 | 23.89 | 23.55 | qfq | 37,740,882 | 883,435,312 | 6.46% |
| 2025-01-13 | 21.92 | 22.78 | 21.80 | 22.44 | 22.12 | qfq | 20,729,756 | 463,358,009 | 0.36% |
| 2025-01-10 | 22.89 | 23.26 | 22.35 | 22.36 | 22.05 | qfq | 29,035,013 | 665,198,771 | -2.32% |
| 2025-01-09 | 22.20 | 23.21 | 22.18 | 22.89 | 22.57 | qfq | 32,663,413 | 749,156,030 | 1.91% |
| 2025-01-08 | 22.41 | 22.78 | 21.54 | 22.46 | 22.14 | qfq | 30,723,645 | 683,353,955 | -0.58% |
| 2025-01-07 | 22.26 | 22.60 | 22.01 | 22.59 | 22.27 | qfq | 23,972,210 | 535,292,039 | 1.89% |
| 2025-01-06 | 22.67 | 23.25 | 21.99 | 22.17 | 21.86 | qfq | 29,607,590 | 666,924,053 | -2.85% |
| 2025-01-03 | 24.43 | 24.50 | 22.78 | 22.82 | 22.50 | qfq | 39,249,134 | 920,551,879 | -6.59% |
| 2025-01-02 | 26.01 | 26.19 | 23.91 | 24.43 | 24.09 | qfq | 48,233,641 | 1,202,664,085 | -7.32% |
| 2024-12-31 | 28.16 | 28.16 | 26.18 | 26.36 | 25.99 | qfq | 54,199,000 | 1,466,026,488 | -6.36% |
| 2024-12-30 | 27.17 | 28.20 | 27.02 | 28.15 | 27.75 | qfq | 72,228,762 | 2,015,163,021 | 4.57% |
| 2024-12-27 | 27.64 | 27.82 | 26.68 | 26.92 | 26.54 | qfq | 47,662,414 | 1,298,728,101 | -0.74% |
| 2024-12-26 | 27.20 | 27.57 | 26.82 | 27.12 | 26.74 | qfq | 60,682,098 | 1,647,106,198 | 0.04% |
| 2024-12-25 | 25.60 | 28.24 | 25.45 | 27.11 | 26.73 | qfq | 89,162,399 | 2,396,268,509 | 5.28% |
| 2024-12-24 | 25.58 | 26.49 | 25.51 | 25.75 | 25.39 | qfq | 40,075,503 | 1,040,533,368 | 2.75% |
| 2024-12-23 | 25.91 | 26.31 | 25.02 | 25.06 | 24.71 | qfq | 26,948,900 | 688,662,907 | -3.28% |
| 2024-12-20 | 25.45 | 26.20 | 25.45 | 25.91 | 25.55 | qfq | 33,613,824 | 871,482,313 | 2.01% |
| 2024-12-19 | 25.23 | 25.72 | 25.18 | 25.40 | 25.04 | qfq | 20,806,691 | 529,066,149 | -0.97% |
| 2024-12-18 | 25.80 | 25.95 | 25.45 | 25.65 | 25.29 | qfq | 24,105,937 | 619,487,265 | 0.55% |
| 2024-12-17 | 26.40 | 26.51 | 25.38 | 25.51 | 25.15 | qfq | 34,508,400 | 892,430,134 | -4.13% |
| 2024-12-16 | 26.75 | 27.59 | 26.40 | 26.61 | 26.24 | qfq | 41,753,687 | 1,126,931,847 | -1.41% |
| 2024-12-13 | 27.45 | 27.72 | 26.91 | 26.99 | 26.61 | qfq | 48,899,249 | 1,330,063,517 | -2.95% |
| 2024-12-12 | 27.29 | 27.98 | 26.90 | 27.81 | 27.42 | qfq | 53,402,934 | 1,470,858,791 | 1.13% |
| 2024-12-11 | 26.85 | 27.78 | 26.70 | 27.50 | 27.11 | qfq | 44,837,151 | 1,222,105,030 | 1.44% |
| 2024-12-10 | 27.50 | 27.77 | 27.02 | 27.11 | 26.73 | qfq | 62,731,466 | 1,719,858,859 | 2.11% |
| 2024-12-09 | 27.04 | 27.19 | 26.20 | 26.55 | 26.18 | qfq | 36,323,401 | 965,664,027 | -1.81% |
| 2024-12-06 | 26.98 | 27.30 | 26.52 | 27.04 | 26.66 | qfq | 40,163,959 | 1,083,190,155 | -0.15% |
| 2024-12-05 | 26.90 | 27.30 | 26.80 | 27.08 | 26.70 | qfq | 33,143,141 | 897,625,009 | 0.22% |
| 2024-12-04 | 27.58 | 27.86 | 26.90 | 27.02 | 26.64 | qfq | 48,132,443 | 1,312,931,820 | -3.02% |
| 2024-12-03 | 28.86 | 28.86 | 27.70 | 27.86 | 27.47 | qfq | 61,543,510 | 1,732,004,035 | -3.57% |
| 2024-12-02 | 28.40 | 29.29 | 28.24 | 28.89 | 28.48 | qfq | 68,160,541 | 1,965,380,032 | 1.62% |
| 2024-11-29 | 28.09 | 29.29 | 27.68 | 28.43 | 28.03 | qfq | 82,674,145 | 2,352,817,654 | -1.69% |
| 2024-11-28 | 27.75 | 29.80 | 27.59 | 28.92 | 28.51 | qfq | 106,197,733 | 3,063,012,935 | 4.82% |
| 2024-11-27 | 26.38 | 28.08 | 26.21 | 27.59 | 27.20 | qfq | 66,550,184 | 1,804,305,292 | 4.31% |
| 2024-11-26 | 28.00 | 28.77 | 26.26 | 26.45 | 26.08 | qfq | 60,087,155 | 1,657,220,560 | -7.23% |
| 2024-11-25 | 28.57 | 29.50 | 27.50 | 28.51 | 28.11 | qfq | 80,946,159 | 2,293,391,513 | -3.55% |
| 2024-11-22 | 29.00 | 31.50 | 28.02 | 29.56 | 29.14 | qfq | 113,818,828 | 3,342,750,223 | 0.61% |
| 2024-11-21 | 29.51 | 30.47 | 29.09 | 29.38 | 28.97 | qfq | 90,368,208 | 2,688,255,574 | -3.04% |
| 2024-11-20 | 29.01 | 31.26 | 29.00 | 30.30 | 29.87 | qfq | 121,511,041 | 3,683,744,849 | 1.17% |
| 2024-11-19 | 28.90 | 30.73 | 28.10 | 29.95 | 29.53 | qfq | 153,680,808 | 4,576,465,361 | 2.85% |
| 2024-11-18 | 26.47 | 29.12 | 25.00 | 29.12 | 28.71 | qfq | 116,838,192 | 3,123,625,612 | 10.01% |
| 2024-11-15 | 27.91 | 28.20 | 26.40 | 26.47 | 26.10 | qfq | 76,097,476 | 2,080,097,495 | -5.16% |
| 2024-11-14 | 29.68 | 29.84 | 27.82 | 27.91 | 27.52 | qfq | 82,394,386 | 2,367,164,051 | -6.84% |
| 2024-11-13 | 29.58 | 30.66 | 28.95 | 29.96 | 29.54 | qfq | 78,503,810 | 2,335,256,260 | -0.37% |
| 2024-11-12 | 31.63 | 32.26 | 29.80 | 30.07 | 29.65 | qfq | 115,485,045 | 3,547,525,830 | -5.97% |
| 2024-11-11 | 31.63 | 32.43 | 29.79 | 31.98 | 31.53 | qfq | 169,383,742 | 5,268,800,025 | -3.38% |
| 2024-11-08 | 29.89 | 33.74 | 29.80 | 33.10 | 32.63 | qfq | 204,627,699 | 6,665,647,361 | 7.92% |
| 2024-11-07 | 30.00 | 32.32 | 28.00 | 30.67 | 30.24 | qfq | 243,483,473 | 7,446,503,532 | 2.13% |
| 2024-11-06 | 30.03 | 30.03 | 29.60 | 30.03 | 29.61 | qfq | 67,817,756 | 2,036,057,958 | 10.00% |
| 2024-11-05 | 24.82 | 27.30 | 24.75 | 27.30 | 26.92 | qfq | 156,985,751 | 3,973,752,535 | 9.99% |
| 2024-11-04 | 23.58 | 26.33 | 22.59 | 24.82 | 24.47 | qfq | 139,359,449 | 3,428,987,919 | 1.47% |
| 2024-11-01 | 25.77 | 26.35 | 23.74 | 24.46 | 24.12 | qfq | 175,321,161 | 4,328,362,767 | -7.28% |
| 2024-10-31 | 25.39 | 26.49 | 24.80 | 26.38 | 26.01 | qfq | 193,377,623 | 5,009,996,243 | 9.55% |
| 2024-10-30 | 21.65 | 24.08 | 21.00 | 24.08 | 23.74 | qfq | 129,077,580 | 3,023,064,262 | 10.00% |
| 2024-10-29 | 22.22 | 22.73 | 21.88 | 21.89 | 21.58 | qfq | 113,463,589 | 2,525,892,581 | -5.48% |
| 2024-10-28 | 22.23 | 23.98 | 21.60 | 23.16 | 22.83 | qfq | 167,390,313 | 3,796,727,850 | 5.08% |
| 2024-10-25 | 20.54 | 22.15 | 20.54 | 22.04 | 21.73 | qfq | 156,542,342 | 3,388,978,576 | 8.73% |
| 2024-10-24 | 20.91 | 20.97 | 19.88 | 20.27 | 19.98 | qfq | 78,252,794 | 1,586,427,034 | -3.01% |
| 2024-10-23 | 19.58 | 22.00 | 19.58 | 20.90 | 20.61 | qfq | 140,682,236 | 2,921,204,422 | 2.45% |
| 2024-10-22 | 22.00 | 23.34 | 20.35 | 20.40 | 20.11 | qfq | 213,336,131 | 4,687,468,483 | -3.86% |
| 2024-10-21 | 19.59 | 21.22 | 19.29 | 21.22 | 20.92 | qfq | 124,704,636 | 2,553,025,731 | 10.01% |
| 2024-10-18 | 18.16 | 19.70 | 17.90 | 19.29 | 19.02 | qfq | 111,917,943 | 2,133,720,793 | 3.82% |
| 2024-10-17 | 18.28 | 19.17 | 18.20 | 18.58 | 18.32 | qfq | 88,020,888 | 1,653,452,719 | 1.20% |
| 2024-10-16 | 18.00 | 18.79 | 17.87 | 18.36 | 18.10 | qfq | 73,347,010 | 1,342,915,257 | 0.05% |
| 2024-10-15 | 17.76 | 18.67 | 17.26 | 18.35 | 18.09 | qfq | 93,784,417 | 1,712,950,597 | 3.61% |
| 2024-10-14 | 16.80 | 17.88 | 16.80 | 17.71 | 17.46 | qfq | 61,562,816 | 1,074,765,212 | 5.42% |
| 2024-10-11 | 17.48 | 17.80 | 16.51 | 16.80 | 16.56 | qfq | 55,513,606 | 949,024,408 | -6.87% |
| 2024-10-10 | 17.90 | 19.17 | 16.97 | 18.04 | 17.79 | qfq | 84,314,667 | 1,519,338,943 | -1.53% |
| 2024-10-09 | 19.35 | 19.50 | 18.32 | 18.32 | 18.06 | qfq | 92,852,497 | 1,746,570,707 | -9.98% |
| 2024-10-08 | 20.55 | 20.55 | 17.97 | 20.35 | 20.06 | qfq | 136,144,894 | 2,680,371,161 | 8.88% |
| 2024-09-30 | 17.91 | 18.88 | 17.29 | 18.69 | 18.43 | qfq | 121,358,443 | 2,205,229,275 | 8.16% |
| 2024-09-27 | 16.95 | 17.56 | 16.61 | 17.28 | 17.04 | qfq | 98,209,432 | 1,680,440,596 | 4.28% |
| 2024-09-26 | 15.91 | 16.57 | 15.76 | 16.57 | 16.34 | qfq | 85,096,771 | 1,379,021,214 | 4.08% |
| 2024-09-25 | 15.89 | 16.39 | 15.65 | 15.92 | 15.70 | qfq | 111,983,451 | 1,799,820,465 | 2.58% |
| 2024-09-24 | 14.17 | 15.52 | 14.12 | 15.52 | 15.30 | qfq | 88,402,828 | 1,324,385,167 | 9.99% |
| 2024-09-23 | 14.20 | 14.39 | 13.97 | 14.11 | 13.91 | qfq | 27,231,000 | 386,971,069 | -0.70% |
| 2024-09-20 | 14.45 | 14.59 | 14.08 | 14.21 | 14.01 | qfq | 31,386,800 | 447,545,025 | -2.13% |
| 2024-09-19 | 14.23 | 14.75 | 14.05 | 14.52 | 14.32 | qfq | 44,637,897 | 646,433,009 | 2.47% |
| 2024-09-18 | 14.47 | 14.67 | 13.89 | 14.17 | 13.97 | qfq | 35,408,138 | 504,762,232 | -2.01% |
| 2024-09-13 | 14.83 | 15.19 | 14.38 | 14.46 | 14.26 | qfq | 55,517,102 | 810,218,740 | -4.49% |
| 2024-09-12 | 14.65 | 15.87 | 14.65 | 15.14 | 14.93 | qfq | 74,210,911 | 1,140,769,944 | 3.27% |
| 2024-09-11 | 14.92 | 14.94 | 14.50 | 14.66 | 14.45 | qfq | 33,547,610 | 491,523,473 | -2.98% |
| 2024-09-10 | 14.88 | 15.30 | 14.80 | 15.11 | 14.90 | qfq | 51,463,109 | 775,554,969 | 1.27% |
| 2024-09-09 | 14.36 | 14.98 | 14.28 | 14.92 | 14.71 | qfq | 42,110,799 | 619,538,587 | 1.08% |
| 2024-09-06 | 14.57 | 15.45 | 14.57 | 14.76 | 14.55 | qfq | 71,508,201 | 1,079,335,772 | 0.14% |
| 2024-09-05 | 14.68 | 14.91 | 14.60 | 14.74 | 14.53 | qfq | 26,661,601 | 393,129,345 | 0.82% |
| 2024-09-04 | 14.83 | 14.92 | 14.59 | 14.62 | 14.41 | qfq | 27,542,800 | 404,821,096 | -1.95% |
| 2024-09-03 | 14.86 | 15.05 | 14.75 | 14.91 | 14.70 | qfq | 29,782,687 | 443,143,992 | 0.34% |
| 2024-09-02 | 15.46 | 15.61 | 14.83 | 14.86 | 14.65 | qfq | 56,048,501 | 853,071,060 | -3.88% |
| 2024-08-30 | 15.26 | 15.99 | 15.20 | 15.46 | 15.24 | qfq | 79,804,633 | 1,242,913,694 | 0.98% |
| 2024-08-29 | 14.50 | 15.73 | 14.25 | 15.31 | 15.09 | qfq | 78,452,933 | 1,187,609,993 | 5.08% |
| 2024-08-28 | 15.00 | 15.18 | 14.50 | 14.57 | 14.36 | qfq | 41,100,665 | 605,488,699 | -3.83% |
| 2024-08-27 | 15.73 | 15.81 | 15.10 | 15.15 | 14.94 | qfq | 58,123,470 | 890,840,432 | -5.13% |
| 2024-08-26 | 14.62 | 16.19 | 14.61 | 15.97 | 15.75 | qfq | 105,248,301 | 1,641,052,445 | 8.12% |
| 2024-08-23 | 15.26 | 15.32 | 14.72 | 14.77 | 14.56 | qfq | 31,761,700 | 472,903,336 | -2.06% |
| 2024-08-22 | 15.08 | 15.41 | 14.82 | 15.08 | 14.87 | qfq | 41,853,300 | 632,825,555 | -0.53% |
| 2024-08-21 | 15.28 | 15.46 | 15.05 | 15.16 | 14.95 | qfq | 29,635,600 | 450,542,334 | -1.24% |
| 2024-08-20 | 15.91 | 15.96 | 15.24 | 15.35 | 15.13 | qfq | 43,111,800 | 667,795,234 | -3.88% |
| 2024-08-19 | 15.78 | 16.14 | 15.71 | 15.97 | 15.75 | qfq | 39,389,206 | 628,578,102 | 0.76% |
| 2024-08-16 | 16.40 | 16.46 | 15.80 | 15.85 | 15.63 | qfq | 51,732,482 | 831,951,454 | -3.65% |
| 2024-08-15 | 16.31 | 16.58 | 16.01 | 16.45 | 16.22 | qfq | 49,794,200 | 812,189,330 | 0.00% |
| 2024-08-14 | 16.66 | 16.93 | 16.44 | 16.45 | 16.22 | qfq | 43,835,600 | 731,087,780 | -2.03% |
| 2024-08-13 | 16.64 | 16.92 | 16.56 | 16.79 | 16.55 | qfq | 40,555,700 | 677,306,468 | 0.78% |
| 2024-08-12 | 17.01 | 17.10 | 16.45 | 16.66 | 16.43 | qfq | 53,705,162 | 892,475,204 | -2.00% |
| 2024-08-09 | 17.20 | 17.93 | 16.94 | 17.00 | 16.76 | qfq | 76,783,997 | 1,330,348,539 | -2.07% |
| 2024-08-08 | 18.64 | 18.64 | 17.23 | 17.36 | 17.12 | qfq | 122,591,681 | 2,171,061,948 | -9.25% |
| 2024-08-07 | 18.36 | 19.90 | 18.36 | 19.13 | 18.86 | qfq | 139,419,843 | 2,671,382,098 | 2.19% |
| 2024-08-06 | 20.03 | 20.30 | 18.49 | 18.72 | 18.46 | qfq | 120,005,363 | 2,289,189,032 | -4.49% |
| 2024-08-05 | 19.33 | 20.34 | 18.61 | 19.60 | 19.32 | qfq | 155,141,627 | 3,019,008,427 | 0.00% |
| 2024-08-02 | 19.26 | 20.98 | 19.06 | 19.60 | 19.32 | qfq | 182,956,319 | 3,680,120,386 | -1.51% |
| 2024-08-01 | 18.58 | 21.00 | 18.33 | 19.90 | 19.62 | qfq | 196,888,542 | 3,757,176,254 | 3.06% |
| 2024-07-31 | 18.17 | 19.83 | 17.62 | 19.31 | 19.04 | qfq | 231,153,726 | 4,284,959,170 | 7.10% |
| 2024-07-30 | 17.00 | 18.03 | 16.88 | 18.03 | 17.78 | qfq | 134,987,410 | 2,360,511,999 | 10.01% |
| 2024-07-29 | 14.83 | 16.39 | 14.74 | 16.39 | 16.16 | qfq | 64,909,480 | 1,018,989,151 | 10.00% |
| 2024-07-26 | 14.50 | 14.99 | 14.50 | 14.90 | 14.69 | qfq | 34,319,701 | 509,572,671 | 1.43% |
| 2024-07-25 | 14.50 | 14.98 | 14.38 | 14.69 | 14.48 | qfq | 38,204,380 | 563,760,167 | 0.89% |
| 2024-07-24 | 14.50 | 14.90 | 14.50 | 14.56 | 14.36 | qfq | 22,182,401 | 325,407,524 | -0.55% |
| 2024-07-23 | 15.04 | 15.11 | 14.63 | 14.64 | 14.43 | qfq | 21,343,829 | 317,521,385 | -3.11% |
| 2024-07-22 | 14.96 | 15.25 | 14.94 | 15.11 | 14.90 | qfq | 25,237,400 | 381,599,501 | 1.27% |
| 2024-07-19 | 15.01 | 15.22 | 14.90 | 14.92 | 14.71 | qfq | 25,049,100 | 377,113,668 | -1.65% |
| 2024-07-18 | 15.20 | 15.31 | 14.73 | 15.17 | 14.96 | qfq | 31,978,210 | 480,581,619 | -0.91% |
| 2024-07-17 | 15.97 | 16.02 | 15.31 | 15.31 | 15.09 | qfq | 33,851,946 | 526,421,565 | -4.97% |
| 2024-07-16 | 15.71 | 16.18 | 15.59 | 16.11 | 15.88 | qfq | 34,588,559 | 551,161,416 | 1.32% |
| 2024-07-15 | 15.76 | 16.36 | 15.75 | 15.90 | 15.68 | qfq | 33,296,996 | 532,813,107 | 0.25% |
| 2024-07-12 | 15.88 | 16.10 | 15.67 | 15.86 | 15.64 | qfq | 26,041,402 | 413,748,485 | -0.50% |
| 2024-07-11 | 16.12 | 16.24 | 15.81 | 15.94 | 15.72 | qfq | 32,557,631 | 519,498,494 | 0.82% |
| 2024-07-10 | 15.60 | 16.25 | 15.60 | 15.81 | 15.59 | qfq | 40,977,919 | 654,487,369 | -0.50% |
| 2024-07-09 | 15.14 | 15.96 | 15.09 | 15.89 | 15.67 | qfq | 49,803,401 | 777,254,720 | 4.88% |
| 2024-07-08 | 15.48 | 15.49 | 15.09 | 15.15 | 14.94 | qfq | 19,231,600 | 293,269,176 | -2.01% |
| 2024-07-05 | 15.43 | 15.57 | 15.27 | 15.46 | 15.24 | qfq | 20,615,239 | 317,920,996 | 0.06% |
| 2024-07-04 | 15.85 | 16.02 | 15.43 | 15.45 | 15.23 | qfq | 25,928,102 | 405,965,019 | -3.01% |
| 2024-07-03 | 16.13 | 16.24 | 15.90 | 15.93 | 15.71 | qfq | 21,607,700 | 346,097,404 | -0.93% |
| 2024-07-02 | 16.50 | 16.54 | 16.02 | 16.08 | 15.85 | qfq | 28,411,400 | 460,385,520 | -2.66% |
| 2024-07-01 | 16.20 | 16.55 | 16.20 | 16.52 | 16.29 | qfq | 32,215,701 | 528,442,460 | 1.72% |
| 2024-06-28 | 15.76 | 16.43 | 15.76 | 16.24 | 16.01 | qfq | 48,922,819 | 795,998,721 | 3.24% |
| 2024-06-27 | 16.19 | 16.28 | 15.68 | 15.73 | 15.51 | qfq | 33,108,331 | 527,652,871 | -3.91% |
| 2024-06-26 | 16.10 | 16.41 | 15.82 | 16.37 | 16.14 | qfq | 38,721,089 | 623,784,868 | 1.68% |
| 2024-06-25 | 16.37 | 16.63 | 15.92 | 16.10 | 15.87 | qfq | 42,572,251 | 688,772,658 | -1.65% |
| 2024-06-24 | 16.86 | 17.05 | 16.35 | 16.37 | 16.14 | qfq | 41,566,300 | 690,818,655 | -4.27% |
| 2024-06-21 | 16.80 | 17.38 | 16.59 | 17.10 | 16.86 | qfq | 48,783,189 | 826,366,835 | 0.53% |
| 2024-06-20 | 17.95 | 17.96 | 16.90 | 17.01 | 16.77 | qfq | 74,651,837 | 1,285,596,147 | -5.71% |
| 2024-06-19 | 17.55 | 18.50 | 17.51 | 18.04 | 17.79 | qfq | 102,010,765 | 1,844,138,851 | 2.33% |
| 2024-06-18 | 17.18 | 17.74 | 17.09 | 17.63 | 17.38 | qfq | 69,560,063 | 1,218,407,363 | 3.16% |
| 2024-06-17 | 17.25 | 17.47 | 17.07 | 17.09 | 16.85 | qfq | 35,182,600 | 605,643,691 | -1.04% |
| 2024-06-14 | 17.45 | 17.49 | 17.10 | 17.27 | 17.03 | qfq | 41,378,431 | 714,861,283 | -1.65% |
| 2024-06-13 | 17.66 | 18.00 | 17.43 | 17.56 | 17.31 | qfq | 59,031,302 | 1,042,001,018 | -2.06% |
| 2024-06-12 | 17.50 | 18.28 | 17.48 | 17.93 | 17.68 | qfq | 75,531,333 | 1,350,942,439 | 2.57% |
| 2024-06-11 | 17.16 | 17.66 | 16.80 | 17.48 | 17.23 | qfq | 55,491,549 | 961,033,735 | 1.10% |
| 2024-06-07 | 17.16 | 17.50 | 16.74 | 17.29 | 17.05 | qfq | 58,121,952 | 995,182,397 | 2.01% |
| 2024-06-06 | 17.58 | 17.75 | 16.87 | 16.95 | 16.71 | qfq | 76,363,265 | 1,309,319,995 | -4.61% |
| 2024-06-05 | 18.19 | 18.38 | 17.77 | 17.77 | 17.52 | qfq | 53,919,968 | 969,967,046 | -3.48% |
| 2024-06-04 | 17.80 | 18.76 | 17.77 | 18.41 | 18.15 | qfq | 75,813,186 | 1,395,931,314 | 2.22% |
| 2024-06-03 | 18.05 | 18.40 | 17.88 | 18.01 | 17.76 | qfq | 65,497,185 | 1,189,098,244 | 0.56% |
| 2024-05-31 | 17.79 | 18.06 | 17.58 | 17.91 | 17.66 | qfq | 52,046,651 | 930,138,883 | 0.62% |
| 2024-05-30 | 18.20 | 18.28 | 17.71 | 17.80 | 17.55 | qfq | 51,198,751 | 916,930,961 | -1.87% |
| 2024-05-29 | 18.15 | 18.38 | 17.93 | 18.14 | 17.88 | qfq | 52,328,553 | 948,462,800 | -0.27% |
| 2024-05-28 | 18.60 | 18.75 | 18.16 | 18.19 | 17.93 | qfq | 66,100,265 | 1,214,842,678 | -3.76% |
| 2024-05-27 | 18.60 | 19.12 | 18.21 | 18.90 | 18.63 | qfq | 83,290,802 | 1,546,215,977 | -1.00% |
| 2024-05-24 | 20.11 | 20.36 | 19.07 | 19.09 | 18.82 | qfq | 127,991,651 | 2,491,476,649 | -9.91% |
| 2024-05-23 | 21.50 | 22.16 | 21.18 | 21.19 | 20.89 | qfq | 129,268,152 | 2,797,828,567 | 0.00% |
| 2024-05-22 | 21.40 | 21.53 | 20.80 | 21.19 | 20.89 | qfq | 113,893,087 | 2,404,975,878 | -2.44% |
| 2024-05-21 | 20.72 | 22.35 | 20.01 | 21.72 | 21.41 | qfq | 162,200,698 | 3,474,620,901 | 3.23% |
| 2024-05-20 | 20.80 | 21.49 | 20.73 | 21.04 | 20.66 | qfq | 107,702,023 | 2,267,179,089 | -1.36% |
| 2024-05-17 | 21.42 | 22.33 | 20.18 | 21.33 | 20.95 | qfq | 165,886,326 | 3,525,688,051 | 1.57% |
| 2024-05-16 | 20.40 | 21.40 | 20.40 | 21.00 | 20.62 | qfq | 132,113,907 | 2,774,606,607 | 2.94% |
| 2024-05-15 | 20.02 | 21.09 | 19.81 | 20.40 | 20.03 | qfq | 125,969,135 | 2,577,794,290 | 1.19% |
| 2024-05-14 | 20.63 | 20.76 | 19.86 | 20.16 | 19.80 | qfq | 111,500,466 | 2,248,374,480 | -2.56% |
| 2024-05-13 | 20.54 | 21.21 | 19.92 | 20.69 | 20.32 | qfq | 100,499,382 | 2,074,816,225 | -1.48% |
| 2024-05-10 | 21.41 | 22.10 | 20.72 | 21.00 | 20.62 | qfq | 117,157,649 | 2,505,637,229 | -2.78% |
| 2024-05-09 | 21.21 | 22.42 | 20.75 | 21.60 | 21.21 | qfq | 137,343,773 | 2,976,646,009 | 1.03% |
| 2024-05-08 | 21.60 | 22.78 | 20.40 | 21.38 | 21.00 | qfq | 149,330,958 | 3,205,030,419 | -5.69% |
| 2024-05-07 | 22.81 | 24.04 | 22.25 | 22.67 | 22.26 | qfq | 177,835,775 | 4,114,712,787 | 0.40% |
| 2024-05-06 | 22.01 | 22.88 | 21.29 | 22.58 | 22.18 | qfq | 155,481,326 | 3,471,717,425 | 1.35% |
| 2024-04-30 | 23.69 | 23.69 | 22.28 | 22.28 | 21.88 | qfq | 163,322,123 | 3,669,537,783 | -9.98% |
| 2024-04-29 | 22.47 | 24.84 | 22.46 | 24.75 | 24.31 | qfq | 227,105,935 | 5,387,365,669 | 9.61% |
| 2024-04-26 | 22.29 | 24.09 | 21.72 | 22.58 | 22.18 | qfq | 269,067,536 | 6,283,121,702 | 3.11% |
| 2024-04-25 | 22.00 | 22.68 | 21.50 | 21.90 | 21.51 | qfq | 199,695,777 | 4,393,918,552 | -0.36% |
| 2024-04-24 | 20.00 | 22.39 | 19.71 | 21.98 | 21.59 | qfq | 238,273,464 | 5,104,473,965 | 7.12% |
| 2024-04-23 | 20.67 | 21.65 | 20.13 | 20.52 | 20.15 | qfq | 227,839,052 | 4,778,652,653 | 0.00% |
| 2024-04-22 | 23.50 | 23.75 | 20.03 | 20.52 | 20.15 | qfq | 268,960,368 | 5,791,464,743 | -7.82% |
| 2024-04-19 | 21.00 | 22.26 | 21.00 | 22.26 | 21.86 | qfq | 143,648,171 | 3,140,348,786 | 9.98% |
| 2024-04-18 | 19.86 | 20.24 | 19.40 | 20.24 | 19.88 | qfq | 162,360,045 | 3,254,185,206 | 10.00% |
| 2024-04-17 | 16.70 | 18.40 | 16.69 | 18.40 | 18.07 | qfq | 102,926,536 | 1,842,604,933 | 9.98% |
| 2024-04-16 | 15.90 | 17.93 | 15.81 | 16.73 | 16.43 | qfq | 226,270,577 | 3,840,309,915 | 0.84% |
| 2024-04-15 | 15.25 | 16.59 | 14.89 | 16.59 | 16.29 | qfq | 218,598,737 | 3,544,231,254 | 10.01% |
| 2024-04-12 | 15.45 | 16.01 | 15.00 | 15.08 | 14.81 | qfq | 153,315,247 | 2,382,205,154 | -2.71% |
| 2024-04-11 | 15.42 | 16.99 | 15.19 | 15.50 | 15.22 | qfq | 223,739,242 | 3,601,015,284 | -2.82% |
| 2024-04-10 | 14.45 | 15.95 | 14.15 | 15.95 | 15.66 | qfq | 169,653,140 | 2,530,810,113 | 10.00% |
| 2024-04-09 | 14.95 | 15.38 | 14.28 | 14.50 | 14.24 | qfq | 138,836,997 | 2,060,240,532 | -3.14% |
| 2024-04-08 | 15.55 | 15.87 | 14.93 | 14.97 | 14.70 | qfq | 122,182,114 | 1,862,263,938 | -4.53% |
| 2024-04-03 | 16.51 | 16.74 | 15.20 | 15.68 | 15.40 | qfq | 184,954,859 | 2,938,066,534 | -7.05% |
| 2024-04-02 | 17.29 | 18.84 | 16.43 | 16.87 | 16.57 | qfq | 276,400,985 | 4,904,357,276 | -2.43% |
| 2024-04-01 | 17.00 | 17.29 | 16.62 | 17.29 | 16.98 | qfq | 243,943,239 | 4,176,815,741 | 9.99% |
| 2024-03-29 | 15.72 | 15.72 | 15.72 | 15.72 | 15.44 | qfq | 7,958,468 | 125,107,117 | 10.01% |
| 2024-03-28 | 14.29 | 14.29 | 14.29 | 14.29 | 14.03 | qfq | 15,769,207 | 225,341,968 | 10.01% |
| 2024-03-27 | 11.72 | 12.99 | 11.25 | 12.99 | 12.76 | qfq | 101,304,690 | 1,235,494,952 | 9.99% |
| 2024-03-26 | 11.90 | 12.16 | 11.77 | 11.81 | 11.60 | qfq | 59,224,000 | 707,127,984 | -1.17% |
| 2024-03-25 | 12.32 | 12.79 | 11.90 | 11.95 | 11.74 | qfq | 75,616,413 | 931,155,464 | -4.63% |
| 2024-03-22 | 12.96 | 12.98 | 12.30 | 12.53 | 12.31 | qfq | 96,597,784 | 1,222,158,776 | -6.14% |
| 2024-03-21 | 13.14 | 13.84 | 12.75 | 13.35 | 13.11 | qfq | 115,616,847 | 1,539,673,803 | -0.22% |
| 2024-03-20 | 13.00 | 13.65 | 12.83 | 13.38 | 13.14 | qfq | 121,613,673 | 1,609,941,024 | 2.06% |
| 2024-03-19 | 13.12 | 14.20 | 13.00 | 13.11 | 12.88 | qfq | 143,191,605 | 1,919,756,659 | -2.16% |
| 2024-03-18 | 12.50 | 13.54 | 12.50 | 13.40 | 13.16 | qfq | 146,984,046 | 1,957,260,634 | 8.85% |
| 2024-03-15 | 12.07 | 12.48 | 12.02 | 12.31 | 12.09 | qfq | 108,139,627 | 1,323,178,295 | 3.19% |
| 2024-03-14 | 12.68 | 12.68 | 11.78 | 11.93 | 11.72 | qfq | 132,815,468 | 1,613,558,638 | -7.95% |
| 2024-03-13 | 12.12 | 12.96 | 11.99 | 12.96 | 12.73 | qfq | 169,853,834 | 2,148,194,815 | 10.02% |
| 2024-03-12 | 10.64 | 11.78 | 10.60 | 11.78 | 11.57 | qfq | 101,105,431 | 1,152,095,587 | 9.99% |
| 2024-03-11 | 10.59 | 11.11 | 10.50 | 10.71 | 10.52 | qfq | 67,312,332 | 725,950,296 | 2.00% |
| 2024-03-08 | 10.14 | 10.61 | 10.07 | 10.50 | 10.31 | qfq | 55,771,851 | 577,053,820 | 3.45% |
| 2024-03-07 | 10.60 | 10.76 | 10.10 | 10.15 | 9.97 | qfq | 70,561,958 | 732,696,309 | -4.34% |
| 2024-03-06 | 10.36 | 11.26 | 10.31 | 10.61 | 10.42 | qfq | 90,129,489 | 967,999,220 | 0.95% |
| 2024-03-05 | 10.02 | 10.94 | 9.85 | 10.51 | 10.32 | qfq | 88,483,736 | 917,126,888 | 3.75% |
| 2024-03-04 | 9.88 | 10.35 | 9.78 | 10.13 | 9.95 | qfq | 61,354,732 | 620,069,493 | 2.53% |
| 2024-03-01 | 9.92 | 10.08 | 9.72 | 9.88 | 9.70 | qfq | 47,460,783 | 467,857,201 | -1.59% |
| 2024-02-29 | 9.54 | 10.36 | 9.52 | 10.04 | 9.86 | qfq | 77,452,854 | 774,715,807 | 5.57% |
| 2024-02-28 | 9.88 | 10.38 | 9.50 | 9.51 | 9.34 | qfq | 72,093,458 | 717,358,211 | -3.06% |
| 2024-02-27 | 9.72 | 9.83 | 9.56 | 9.81 | 9.63 | qfq | 50,541,827 | 489,872,353 | -0.30% |
| 2024-02-26 | 9.96 | 10.07 | 9.62 | 9.84 | 9.66 | qfq | 59,380,333 | 583,255,169 | 1.23% |
| 2024-02-23 | 9.68 | 9.75 | 9.51 | 9.72 | 9.55 | qfq | 46,144,985 | 445,494,228 | 0.00% |
| 2024-02-22 | 9.49 | 9.83 | 9.49 | 9.72 | 9.55 | qfq | 67,781,775 | 654,985,938 | 0.41% |
| 2024-02-21 | 8.99 | 9.97 | 8.95 | 9.68 | 9.51 | qfq | 94,952,893 | 917,007,507 | 6.84% |
| 2024-02-20 | 9.08 | 9.20 | 8.91 | 9.06 | 8.90 | qfq | 35,540,127 | 321,257,793 | -0.88% |
| 2024-02-19 | 8.71 | 9.27 | 8.60 | 9.14 | 8.98 | qfq | 55,135,985 | 496,566,450 | 3.98% |
| 2024-02-08 | 8.45 | 8.88 | 8.17 | 8.79 | 8.63 | qfq | 53,518,062 | 457,648,772 | 4.02% |
| 2024-02-07 | 7.93 | 8.87 | 7.86 | 8.45 | 8.30 | qfq | 56,812,642 | 472,579,144 | 3.30% |
| 2024-02-06 | 7.72 | 8.31 | 7.25 | 8.18 | 8.03 | qfq | 68,966,787 | 521,758,187 | 1.49% |
| 2024-02-05 | 8.63 | 9.27 | 7.97 | 8.06 | 7.92 | qfq | 56,198,669 | 478,465,776 | -9.03% |
| 2024-02-02 | 8.79 | 9.23 | 8.62 | 8.86 | 8.70 | qfq | 50,247,124 | 451,549,575 | 1.14% |
| 2024-02-01 | 8.93 | 9.00 | 8.57 | 8.76 | 8.60 | qfq | 54,281,324 | 475,386,930 | -4.68% |
| 2024-01-31 | 9.11 | 9.60 | 9.03 | 9.19 | 9.03 | qfq | 56,035,029 | 522,795,761 | 0.22% |
| 2024-01-30 | 9.08 | 9.51 | 9.07 | 9.17 | 9.01 | qfq | 36,256,812 | 336,107,076 | -1.50% |
| 2024-01-29 | 9.36 | 9.68 | 9.31 | 9.31 | 9.14 | qfq | 57,701,737 | 547,841,081 | -0.96% |
| 2024-01-26 | 9.60 | 9.79 | 9.31 | 9.40 | 9.23 | qfq | 62,475,003 | 592,288,859 | -0.53% |
| 2024-01-25 | 9.10 | 9.67 | 9.02 | 9.45 | 9.28 | qfq | 80,963,877 | 760,758,994 | 5.82% |
| 2024-01-24 | 8.12 | 8.93 | 8.10 | 8.93 | 8.77 | qfq | 36,977,821 | 314,619,766 | 9.98% |
| 2024-01-23 | 8.06 | 8.24 | 7.80 | 8.12 | 7.97 | qfq | 21,762,588 | 174,964,809 | 0.12% |
| 2024-01-22 | 8.55 | 8.68 | 8.04 | 8.11 | 7.96 | qfq | 28,299,769 | 236,200,319 | -6.03% |
| 2024-01-19 | 8.88 | 8.89 | 8.63 | 8.63 | 8.48 | qfq | 20,511,543 | 178,556,369 | -3.47% |
| 2024-01-18 | 8.64 | 8.95 | 8.61 | 8.94 | 8.78 | qfq | 33,008,373 | 291,491,827 | 1.82% |
| 2024-01-17 | 9.20 | 9.22 | 8.77 | 8.78 | 8.62 | qfq | 36,425,263 | 327,129,010 | -5.69% |
| 2024-01-16 | 8.95 | 9.39 | 8.91 | 9.31 | 9.14 | qfq | 47,476,571 | 437,698,557 | 3.67% |
| 2024-01-15 | 8.91 | 9.20 | 8.79 | 8.98 | 8.82 | qfq | 34,169,497 | 307,478,981 | -0.11% |
| 2024-01-12 | 8.93 | 9.44 | 8.90 | 8.99 | 8.83 | qfq | 58,421,883 | 535,083,932 | -0.22% |
| 2024-01-11 | 8.54 | 9.20 | 8.48 | 9.01 | 8.85 | qfq | 53,956,085 | 478,931,696 | 6.00% |
| 2024-01-10 | 8.45 | 8.65 | 8.23 | 8.50 | 8.35 | qfq | 20,722,853 | 175,563,508 | 0.59% |
| 2024-01-09 | 8.32 | 8.51 | 8.32 | 8.45 | 8.30 | qfq | 13,123,839 | 110,458,822 | 1.93% |
| 2024-01-08 | 8.41 | 8.46 | 8.28 | 8.29 | 8.14 | qfq | 9,897,900 | 82,826,023 | -1.43% |
| 2024-01-05 | 8.58 | 8.67 | 8.35 | 8.41 | 8.26 | qfq | 15,469,187 | 131,466,471 | -2.21% |
| 2024-01-04 | 8.76 | 8.77 | 8.53 | 8.60 | 8.45 | qfq | 17,443,349 | 150,393,438 | -1.94% |
| 2024-01-03 | 8.75 | 8.83 | 8.69 | 8.77 | 8.61 | qfq | 18,304,989 | 160,115,213 | -0.11% |
| 2024-01-02 | 8.86 | 8.90 | 8.73 | 8.78 | 8.62 | qfq | 29,776,118 | 261,858,903 | -0.23% |
| 2023-12-29 | 8.50 | 8.86 | 8.42 | 8.80 | 8.64 | qfq | 42,119,660 | 364,632,981 | 2.92% |
| 2023-12-28 | 8.50 | 8.75 | 8.39 | 8.55 | 8.40 | qfq | 40,088,415 | 343,090,899 | 4.01% |
| 2023-12-27 | 8.06 | 8.22 | 7.98 | 8.22 | 8.07 | qfq | 9,033,139 | 73,178,917 | 1.73% |
| 2023-12-26 | 8.18 | 8.20 | 8.03 | 8.08 | 7.94 | qfq | 8,844,877 | 71,588,189 | -1.70% |
| 2023-12-25 | 8.17 | 8.27 | 8.12 | 8.22 | 8.07 | qfq | 13,874,454 | 113,665,074 | 1.11% |
| 2023-12-22 | 8.01 | 8.28 | 7.97 | 8.13 | 7.98 | qfq | 14,605,495 | 119,091,008 | 1.12% |
| 2023-12-21 | 7.89 | 8.05 | 7.75 | 8.04 | 7.90 | qfq | 9,389,300 | 74,138,064 | 1.39% |
| 2023-12-20 | 8.09 | 8.12 | 7.92 | 7.93 | 7.79 | qfq | 7,082,069 | 56,823,975 | -1.86% |
| 2023-12-19 | 8.11 | 8.12 | 7.95 | 8.08 | 7.94 | qfq | 10,531,558 | 84,592,846 | -0.25% |
| 2023-12-18 | 8.20 | 8.27 | 8.08 | 8.10 | 7.95 | qfq | 11,687,743 | 95,366,214 | -1.58% |
| 2023-12-15 | 8.20 | 8.30 | 8.12 | 8.23 | 8.08 | qfq | 15,096,561 | 124,196,069 | 0.00% |
| 2023-12-14 | 8.35 | 8.40 | 8.19 | 8.23 | 8.08 | qfq | 20,399,471 | 168,961,969 | -0.60% |
| 2023-12-13 | 8.03 | 8.77 | 8.01 | 8.28 | 8.13 | qfq | 41,973,083 | 355,073,161 | 3.76% |
| 2023-12-12 | 7.92 | 8.00 | 7.87 | 7.98 | 7.84 | qfq | 5,252,168 | 41,719,502 | 1.01% |
| 2023-12-11 | 7.78 | 7.92 | 7.66 | 7.90 | 7.76 | qfq | 6,655,205 | 51,918,766 | 1.41% |
| 2023-12-08 | 7.94 | 8.01 | 7.79 | 7.79 | 7.65 | qfq | 8,020,800 | 63,467,457 | -1.64% |
| 2023-12-07 | 7.95 | 7.96 | 7.89 | 7.92 | 7.78 | qfq | 5,382,027 | 42,639,119 | -0.38% |
| 2023-12-06 | 7.91 | 7.99 | 7.85 | 7.95 | 7.81 | qfq | 7,080,500 | 56,167,163 | 0.00% |
| 2023-12-05 | 8.12 | 8.13 | 7.95 | 7.95 | 7.81 | qfq | 7,580,508 | 61,081,094 | -2.45% |
| 2023-12-04 | 8.02 | 8.18 | 8.01 | 8.15 | 8.00 | qfq | 11,732,437 | 95,308,616 | 1.88% |
| 2023-12-01 | 7.97 | 8.04 | 7.94 | 8.00 | 7.86 | qfq | 6,281,511 | 50,161,934 | 0.50% |
| 2023-11-30 | 8.00 | 8.05 | 7.90 | 7.96 | 7.82 | qfq | 6,293,996 | 50,122,794 | -0.50% |
| 2023-11-29 | 8.09 | 8.10 | 7.99 | 8.00 | 7.86 | qfq | 6,926,429 | 55,652,909 | -0.87% |
| 2023-11-28 | 8.10 | 8.11 | 8.02 | 8.07 | 7.93 | qfq | 5,050,858 | 40,701,867 | 0.00% |
| 2023-11-27 | 8.07 | 8.10 | 8.00 | 8.07 | 7.93 | qfq | 6,151,813 | 49,595,107 | -0.25% |
| 2023-11-24 | 8.20 | 8.21 | 8.05 | 8.09 | 7.95 | qfq | 6,270,355 | 50,767,737 | -1.34% |
| 2023-11-23 | 8.11 | 8.20 | 8.09 | 8.20 | 8.05 | qfq | 6,455,299 | 52,674,076 | 0.99% |
| 2023-11-22 | 8.13 | 8.18 | 8.11 | 8.12 | 7.97 | qfq | 5,957,251 | 48,509,288 | -0.37% |
| 2023-11-21 | 8.26 | 8.27 | 8.13 | 8.15 | 8.00 | qfq | 7,439,322 | 60,961,649 | -1.09% |
| 2023-11-20 | 8.17 | 8.25 | 8.14 | 8.24 | 8.09 | qfq | 8,491,030 | 69,683,474 | 0.73% |
| 2023-11-17 | 8.14 | 8.21 | 8.11 | 8.18 | 8.03 | qfq | 6,422,317 | 52,428,698 | 0.49% |
| 2023-11-16 | 8.14 | 8.18 | 8.12 | 8.14 | 7.99 | qfq | 6,817,350 | 55,579,941 | -0.12% |
| 2023-11-15 | 8.16 | 8.18 | 8.07 | 8.15 | 8.00 | qfq | 7,790,407 | 63,364,112 | 0.25% |
| 2023-11-14 | 8.14 | 8.16 | 8.09 | 8.13 | 7.98 | qfq | 6,889,065 | 55,896,840 | -0.12% |
| 2023-11-13 | 7.99 | 8.15 | 7.95 | 8.14 | 7.99 | qfq | 9,835,892 | 79,366,040 | 2.01% |
| 2023-11-10 | 7.97 | 7.99 | 7.88 | 7.98 | 7.84 | qfq | 5,771,590 | 45,800,322 | 0.25% |
| 2023-11-09 | 8.00 | 8.04 | 7.94 | 7.96 | 7.82 | qfq | 7,047,173 | 56,241,002 | -0.75% |
| 2023-11-08 | 8.05 | 8.06 | 7.97 | 8.02 | 7.88 | qfq | 8,667,918 | 69,481,559 | -0.50% |
| 2023-11-07 | 8.05 | 8.10 | 7.98 | 8.06 | 7.92 | qfq | 8,808,053 | 70,794,673 | 0.25% |
| 2023-11-06 | 7.99 | 8.07 | 7.97 | 8.04 | 7.90 | qfq | 8,852,971 | 71,047,279 | 1.26% |
| 2023-11-03 | 7.80 | 7.95 | 7.80 | 7.94 | 7.80 | qfq | 6,380,903 | 50,484,532 | 1.79% |
| 2023-11-02 | 7.89 | 7.94 | 7.80 | 7.80 | 7.66 | qfq | 7,092,900 | 55,816,513 | -1.52% |
| 2023-11-01 | 7.97 | 7.99 | 7.84 | 7.92 | 7.78 | qfq | 7,707,736 | 60,822,122 | -0.38% |
| 2023-10-31 | 7.95 | 8.02 | 7.91 | 7.95 | 7.81 | qfq | 7,558,955 | 60,162,632 | -0.38% |
| 2023-10-30 | 7.90 | 7.99 | 7.88 | 7.98 | 7.84 | qfq | 8,248,982 | 65,607,925 | 0.50% |
| 2023-10-27 | 7.93 | 7.97 | 7.83 | 7.94 | 7.80 | qfq | 7,560,585 | 59,791,863 | 0.89% |
| 2023-10-26 | 7.73 | 7.90 | 7.67 | 7.87 | 7.73 | qfq | 7,135,965 | 55,508,477 | 1.55% |
| 2023-10-25 | 7.70 | 7.79 | 7.65 | 7.75 | 7.61 | qfq | 7,844,900 | 60,765,762 | 1.71% |
| 2023-10-24 | 7.60 | 7.65 | 7.53 | 7.62 | 7.48 | qfq | 6,596,100 | 50,052,035 | 1.06% |
| 2023-10-23 | 7.66 | 7.70 | 7.48 | 7.54 | 7.40 | qfq | 8,050,200 | 61,065,164 | -1.57% |
| 2023-10-20 | 7.84 | 7.87 | 7.64 | 7.66 | 7.52 | qfq | 10,543,009 | 81,721,771 | -2.42% |
| 2023-10-19 | 8.02 | 8.09 | 7.83 | 7.85 | 7.71 | qfq | 11,236,266 | 89,447,788 | -2.24% |
| 2023-10-18 | 8.25 | 8.28 | 8.03 | 8.03 | 7.89 | qfq | 12,269,835 | 99,686,324 | -3.25% |
| 2023-10-17 | 8.25 | 8.38 | 8.20 | 8.30 | 8.15 | qfq | 12,883,039 | 106,953,657 | 0.97% |
| 2023-10-16 | 8.34 | 8.38 | 8.15 | 8.22 | 8.07 | qfq | 17,626,607 | 145,001,072 | -2.26% |
| 2023-10-13 | 8.49 | 8.69 | 8.34 | 8.41 | 8.26 | qfq | 25,785,387 | 217,930,091 | -1.52% |
| 2023-10-12 | 8.08 | 8.68 | 8.03 | 8.54 | 8.39 | qfq | 33,576,233 | 280,917,310 | 5.82% |
| 2023-10-11 | 8.15 | 8.27 | 8.04 | 8.07 | 7.93 | qfq | 15,328,253 | 125,000,097 | 0.75% |
| 2023-10-10 | 7.99 | 8.07 | 7.91 | 8.01 | 7.87 | qfq | 10,233,739 | 81,819,224 | 1.39% |
| 2023-10-09 | 8.00 | 8.01 | 7.87 | 7.90 | 7.76 | qfq | 7,147,049 | 56,552,680 | -1.25% |
| 2023-09-28 | 7.93 | 8.01 | 7.93 | 8.00 | 7.86 | qfq | 5,330,300 | 42,536,118 | 0.88% |
| 2023-09-27 | 7.86 | 8.03 | 7.85 | 7.93 | 7.79 | qfq | 7,576,642 | 60,280,712 | 0.89% |
| 2023-09-26 | 7.86 | 7.93 | 7.86 | 7.86 | 7.72 | qfq | 4,266,800 | 33,662,313 | -0.38% |
| 2023-09-25 | 8.09 | 8.09 | 7.87 | 7.89 | 7.75 | qfq | 9,936,400 | 79,045,818 | -2.59% |
| 2023-09-22 | 7.96 | 8.11 | 7.90 | 8.10 | 7.95 | qfq | 8,026,200 | 64,557,275 | 2.27% |
| 2023-09-21 | 8.00 | 8.07 | 7.91 | 7.92 | 7.78 | qfq | 6,524,835 | 52,083,994 | -1.00% |
| 2023-09-20 | 8.17 | 8.17 | 7.98 | 8.00 | 7.86 | qfq | 7,150,365 | 57,695,432 | -1.60% |
| 2023-09-19 | 8.16 | 8.21 | 8.12 | 8.13 | 7.98 | qfq | 4,967,003 | 40,534,598 | -0.73% |
| 2023-09-18 | 8.19 | 8.22 | 8.11 | 8.19 | 8.04 | qfq | 5,840,350 | 47,731,014 | 0.00% |
| 2023-09-15 | 8.21 | 8.26 | 8.15 | 8.19 | 8.04 | qfq | 6,127,316 | 50,228,716 | 0.00% |
| 2023-09-14 | 8.21 | 8.27 | 8.15 | 8.19 | 8.04 | qfq | 5,079,100 | 41,629,651 | -0.24% |
| 2023-09-13 | 8.30 | 8.33 | 8.15 | 8.21 | 8.06 | qfq | 5,726,289 | 47,124,571 | -1.08% |
| 2023-09-12 | 8.33 | 8.35 | 8.26 | 8.30 | 8.15 | qfq | 5,033,900 | 41,728,489 | -0.60% |
| 2023-09-11 | 8.20 | 8.35 | 8.15 | 8.35 | 8.20 | qfq | 7,867,301 | 65,155,108 | 2.08% |
| 2023-09-08 | 8.10 | 8.23 | 8.06 | 8.18 | 8.03 | qfq | 6,257,191 | 51,151,500 | 0.86% |
| 2023-09-07 | 8.29 | 8.29 | 8.11 | 8.11 | 7.96 | qfq | 6,700,637 | 54,811,196 | -2.17% |
| 2023-09-06 | 8.24 | 8.31 | 8.20 | 8.29 | 8.14 | qfq | 6,010,158 | 49,593,065 | 0.12% |
| 2023-09-05 | 8.34 | 8.35 | 8.24 | 8.28 | 8.13 | qfq | 5,787,345 | 47,893,935 | -0.72% |
| 2023-09-04 | 8.22 | 8.36 | 8.22 | 8.34 | 8.19 | qfq | 7,161,245 | 59,521,151 | 1.46% |
| 2023-09-01 | 8.13 | 8.24 | 8.10 | 8.22 | 8.07 | qfq | 7,464,622 | 61,140,879 | 1.23% |
| 2023-08-31 | 8.22 | 8.23 | 8.07 | 8.12 | 7.97 | qfq | 8,255,039 | 66,937,646 | -0.61% |
| 2023-08-30 | 8.31 | 8.32 | 8.14 | 8.17 | 8.02 | qfq | 10,597,873 | 87,190,662 | -1.57% |
| 2023-08-29 | 8.02 | 8.30 | 8.00 | 8.30 | 8.15 | qfq | 13,090,640 | 107,497,041 | 3.36% |
| 2023-08-28 | 8.50 | 8.50 | 8.02 | 8.03 | 7.89 | qfq | 16,365,711 | 133,937,015 | 0.25% |
| 2023-08-25 | 8.39 | 8.48 | 7.89 | 8.01 | 7.87 | qfq | 24,722,397 | 199,147,182 | -5.76% |
| 2023-08-24 | 8.50 | 8.61 | 8.42 | 8.50 | 8.35 | qfq | 8,598,888 | 73,319,801 | 0.83% |
| 2023-08-23 | 8.65 | 8.71 | 8.39 | 8.43 | 8.28 | qfq | 9,762,900 | 83,640,128 | -2.88% |
| 2023-08-22 | 8.52 | 8.70 | 8.48 | 8.68 | 8.52 | qfq | 12,804,540 | 110,049,011 | 2.00% |
| 2023-08-21 | 8.57 | 8.67 | 8.47 | 8.51 | 8.36 | qfq | 7,730,400 | 66,193,935 | -0.70% |
| 2023-08-18 | 8.62 | 8.79 | 8.57 | 8.57 | 8.42 | qfq | 10,900,659 | 94,797,866 | -0.92% |
| 2023-08-17 | 8.47 | 8.67 | 8.36 | 8.65 | 8.50 | qfq | 11,371,217 | 97,300,715 | 1.41% |
| 2023-08-16 | 8.52 | 8.56 | 8.44 | 8.53 | 8.38 | qfq | 6,794,531 | 57,793,702 | 0.12% |
| 2023-08-15 | 8.59 | 8.65 | 8.44 | 8.52 | 8.37 | qfq | 8,094,924 | 69,009,537 | -1.39% |
| 2023-08-14 | 8.51 | 8.65 | 8.49 | 8.64 | 8.49 | qfq | 8,298,299 | 71,127,023 | 1.05% |
| 2023-08-11 | 8.75 | 8.76 | 8.53 | 8.55 | 8.40 | qfq | 11,723,535 | 101,127,772 | -2.73% |
| 2023-08-10 | 8.64 | 8.82 | 8.59 | 8.79 | 8.63 | qfq | 9,451,822 | 82,714,362 | 1.27% |
| 2023-08-09 | 8.94 | 8.94 | 8.66 | 8.68 | 8.52 | qfq | 17,024,117 | 149,192,122 | -2.80% |
| 2023-08-08 | 8.82 | 9.10 | 8.81 | 8.93 | 8.77 | qfq | 18,143,407 | 162,779,016 | 0.56% |
| 2023-08-07 | 8.84 | 8.99 | 8.78 | 8.88 | 8.72 | qfq | 13,927,773 | 123,814,063 | 0.45% |
| 2023-08-04 | 8.80 | 8.94 | 8.80 | 8.84 | 8.68 | qfq | 13,686,044 | 121,262,027 | 0.57% |
| 2023-08-03 | 8.73 | 8.79 | 8.69 | 8.79 | 8.63 | qfq | 7,191,620 | 62,902,258 | 0.34% |
| 2023-08-02 | 8.82 | 8.82 | 8.72 | 8.76 | 8.60 | qfq | 7,513,403 | 65,847,361 | -0.68% |
| 2023-08-01 | 8.93 | 8.94 | 8.81 | 8.82 | 8.66 | qfq | 9,645,203 | 85,339,818 | -1.12% |
| 2023-07-31 | 8.83 | 8.98 | 8.81 | 8.92 | 8.76 | qfq | 14,278,892 | 127,041,310 | 1.25% |
| 2023-07-28 | 8.75 | 8.83 | 8.66 | 8.81 | 8.65 | qfq | 12,476,445 | 109,430,953 | 0.69% |
| 2023-07-27 | 8.87 | 8.93 | 8.72 | 8.75 | 8.59 | qfq | 14,272,134 | 125,785,371 | -1.24% |
| 2023-07-26 | 9.05 | 9.06 | 8.84 | 8.86 | 8.70 | qfq | 16,143,720 | 144,038,497 | -2.64% |
| 2023-07-25 | 9.18 | 9.19 | 9.05 | 9.10 | 8.94 | qfq | 10,614,590 | 96,504,827 | 0.78% |
| 2023-07-24 | 8.89 | 9.15 | 8.83 | 9.03 | 8.87 | qfq | 12,596,784 | 113,948,991 | 1.12% |
| 2023-07-21 | 8.91 | 9.02 | 8.82 | 8.93 | 8.77 | qfq | 15,491,066 | 138,138,296 | -0.22% |
| 2023-07-20 | 9.28 | 9.32 | 8.94 | 8.95 | 8.79 | qfq | 28,880,436 | 261,968,508 | -3.45% |
| 2023-07-19 | 9.23 | 9.41 | 9.21 | 9.27 | 9.10 | qfq | 12,818,000 | 119,277,791 | 0.11% |
| 2023-07-18 | 9.41 | 9.43 | 9.22 | 9.26 | 9.09 | qfq | 16,911,487 | 157,104,683 | -1.91% |