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
长安汽车000625.SZ
最近收盘价7.112026-07-17
最近交易日2026-07-17
成交量（股）92,781,871
成交额（元）664,919,183
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-10 | 2026-07-16 | cash_dividend | 0.116823 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-22 | 2025-11-28 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-16 | 2025-07-23 | cash_dividend | 0.295 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-18 | 2024-05-24 | cash_dividend | 0.343 | — | — | — | 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 | 7.19 | 7.29 | 7.06 | 7.11 | 7.11 | qfq | 92,781,871 | 664,919,183 | -1.11% |
| 2026-07-16 | 7.03 | 7.24 | 7.01 | 7.19 | 7.19 | qfq | 97,059,222 | 694,622,956 | 0.56% |
| 2026-07-15 | 6.90 | 7.18 | 6.90 | 7.15 | 7.03 | qfq | 99,417,452 | 706,844,873 | 3.03% |
| 2026-07-14 | 6.88 | 6.95 | 6.85 | 6.94 | 6.83 | qfq | 43,370,282 | 299,813,189 | 0.73% |
| 2026-07-13 | 7.05 | 7.06 | 6.88 | 6.89 | 6.78 | qfq | 81,034,191 | 562,101,576 | -3.09% |
| 2026-07-10 | 6.93 | 7.18 | 6.87 | 7.11 | 6.99 | qfq | 94,776,820 | 669,637,243 | 2.45% |
| 2026-07-09 | 6.96 | 7.01 | 6.88 | 6.94 | 6.83 | qfq | 62,809,401 | 435,323,244 | -0.72% |
| 2026-07-08 | 7.05 | 7.07 | 6.96 | 6.99 | 6.88 | qfq | 49,468,347 | 346,562,391 | -1.13% |
| 2026-07-07 | 7.17 | 7.21 | 7.04 | 7.07 | 6.96 | qfq | 61,213,587 | 434,107,482 | -1.53% |
| 2026-07-06 | 7.23 | 7.27 | 7.17 | 7.18 | 7.06 | qfq | 64,515,918 | 464,989,369 | -0.83% |
| 2026-07-03 | 7.15 | 7.28 | 7.15 | 7.24 | 7.12 | qfq | 87,004,802 | 629,054,001 | 1.40% |
| 2026-07-02 | 7.21 | 7.37 | 7.14 | 7.14 | 7.02 | qfq | 97,165,728 | 703,514,699 | -0.70% |
| 2026-07-01 | 7.19 | 7.23 | 7.10 | 7.19 | 7.07 | qfq | 84,029,723 | 602,533,904 | 0.28% |
| 2026-06-30 | 7.17 | 7.42 | 7.11 | 7.17 | 7.05 | qfq | 109,808,019 | 790,840,729 | -0.83% |
| 2026-06-29 | 6.81 | 7.24 | 6.66 | 7.23 | 7.11 | qfq | 181,488,750 | 1,271,184,186 | 5.39% |
| 2026-06-26 | 6.98 | 6.99 | 6.83 | 6.86 | 6.75 | qfq | 92,833,893 | 640,009,874 | -2.42% |
| 2026-06-25 | 6.97 | 7.12 | 6.91 | 7.03 | 6.92 | qfq | 91,006,534 | 638,143,704 | 0.14% |
| 2026-06-24 | 7.28 | 7.31 | 7.02 | 7.02 | 6.91 | qfq | 96,588,143 | 686,994,388 | -3.44% |
| 2026-06-23 | 7.30 | 7.54 | 7.26 | 7.27 | 7.15 | qfq | 89,356,479 | 659,619,673 | -1.22% |
| 2026-06-22 | 7.39 | 7.39 | 7.13 | 7.36 | 7.24 | qfq | 106,792,994 | 773,997,507 | -1.21% |
| 2026-06-18 | 7.35 | 7.50 | 7.25 | 7.45 | 7.33 | qfq | 97,181,513 | 716,281,230 | 0.81% |
| 2026-06-17 | 7.51 | 7.51 | 7.38 | 7.39 | 7.27 | qfq | 57,021,051 | 422,875,063 | -1.86% |
| 2026-06-16 | 7.65 | 7.66 | 7.50 | 7.53 | 7.41 | qfq | 63,632,029 | 481,054,582 | -1.83% |
| 2026-06-15 | 7.58 | 7.79 | 7.58 | 7.67 | 7.55 | qfq | 81,183,442 | 623,857,906 | 1.72% |
| 2026-06-12 | 7.46 | 7.61 | 7.44 | 7.54 | 7.42 | qfq | 91,864,163 | 692,558,548 | 1.34% |
| 2026-06-11 | 7.40 | 7.48 | 7.32 | 7.44 | 7.32 | qfq | 78,383,412 | 580,496,009 | -0.40% |
| 2026-06-10 | 7.60 | 7.61 | 7.42 | 7.47 | 7.35 | qfq | 94,599,890 | 709,143,001 | -2.73% |
| 2026-06-09 | 7.82 | 7.85 | 7.62 | 7.68 | 7.56 | qfq | 72,773,474 | 558,289,674 | -1.54% |
| 2026-06-08 | 7.88 | 7.96 | 7.77 | 7.80 | 7.67 | qfq | 75,762,705 | 594,518,492 | -2.50% |
| 2026-06-05 | 7.96 | 8.09 | 7.95 | 8.00 | 7.87 | qfq | 57,256,877 | 459,230,704 | 0.00% |
| 2026-06-04 | 8.10 | 8.21 | 7.96 | 8.00 | 7.87 | qfq | 77,219,624 | 621,350,392 | -1.96% |
| 2026-06-03 | 8.38 | 8.38 | 8.14 | 8.16 | 8.03 | qfq | 128,908,078 | 1,059,645,948 | -3.55% |
| 2026-06-02 | 8.04 | 8.58 | 8.03 | 8.46 | 8.32 | qfq | 222,212,217 | 1,867,450,932 | 4.83% |
| 2026-06-01 | 7.87 | 8.08 | 7.81 | 8.07 | 7.94 | qfq | 104,844,602 | 837,463,129 | 1.89% |
| 2026-05-29 | 7.91 | 8.04 | 7.77 | 7.92 | 7.79 | qfq | 138,994,111 | 1,100,184,795 | 0.51% |
| 2026-05-28 | 8.07 | 8.07 | 7.85 | 7.88 | 7.75 | qfq | 124,158,185 | 984,903,231 | -2.72% |
| 2026-05-27 | 8.25 | 8.32 | 8.08 | 8.10 | 7.97 | qfq | 103,275,550 | 842,852,950 | -2.41% |
| 2026-05-26 | 8.32 | 8.55 | 8.27 | 8.30 | 8.17 | qfq | 116,636,569 | 975,334,669 | -0.95% |
| 2026-05-25 | 8.42 | 8.44 | 8.32 | 8.38 | 8.24 | qfq | 67,755,861 | 567,461,832 | -0.71% |
| 2026-05-22 | 8.43 | 8.49 | 8.30 | 8.44 | 8.30 | qfq | 74,347,019 | 624,973,083 | -0.35% |
| 2026-05-21 | 8.45 | 8.64 | 8.37 | 8.47 | 8.33 | qfq | 107,217,167 | 910,065,741 | -0.12% |
| 2026-05-20 | 8.58 | 8.58 | 8.35 | 8.48 | 8.34 | qfq | 113,580,997 | 956,046,117 | -1.62% |
| 2026-05-19 | 8.56 | 8.86 | 8.55 | 8.62 | 8.48 | qfq | 116,272,424 | 1,007,573,431 | 0.12% |
| 2026-05-18 | 8.83 | 8.83 | 8.58 | 8.61 | 8.47 | qfq | 103,452,801 | 895,871,968 | -2.93% |
| 2026-05-15 | 8.87 | 9.01 | 8.76 | 8.87 | 8.73 | qfq | 101,658,218 | 901,592,195 | -0.34% |
| 2026-05-14 | 9.09 | 9.11 | 8.90 | 8.90 | 8.76 | qfq | 103,606,111 | 928,231,381 | -2.09% |
| 2026-05-13 | 9.15 | 9.16 | 9.07 | 9.09 | 8.94 | qfq | 74,625,740 | 678,910,473 | -0.87% |
| 2026-05-12 | 9.30 | 9.30 | 9.16 | 9.17 | 9.02 | qfq | 74,366,208 | 684,356,437 | -1.40% |
| 2026-05-11 | 9.26 | 9.30 | 9.17 | 9.30 | 9.15 | qfq | 99,019,555 | 912,732,312 | 0.11% |
| 2026-05-08 | 9.35 | 9.38 | 9.26 | 9.29 | 9.14 | qfq | 90,204,766 | 839,583,440 | -0.75% |
| 2026-05-07 | 9.43 | 9.49 | 9.35 | 9.36 | 9.21 | qfq | 88,861,080 | 833,967,038 | -0.95% |
| 2026-05-06 | 9.55 | 9.59 | 9.43 | 9.45 | 9.30 | qfq | 91,065,079 | 864,211,261 | -0.84% |
| 2026-04-30 | 9.68 | 9.68 | 9.52 | 9.53 | 9.38 | qfq | 80,847,609 | 775,350,503 | -1.65% |
| 2026-04-29 | 9.69 | 9.71 | 9.65 | 9.69 | 9.53 | qfq | 61,875,640 | 599,391,561 | -0.41% |
| 2026-04-28 | 9.70 | 9.82 | 9.66 | 9.73 | 9.57 | qfq | 65,954,731 | 640,682,285 | -1.02% |
| 2026-04-27 | 9.89 | 9.91 | 9.82 | 9.83 | 9.67 | qfq | 60,535,839 | 596,615,547 | -0.81% |
| 2026-04-24 | 9.98 | 9.99 | 9.90 | 9.91 | 9.75 | qfq | 67,751,530 | 673,462,049 | -1.00% |
| 2026-04-23 | 9.96 | 10.14 | 9.96 | 10.01 | 9.85 | qfq | 83,967,126 | 841,575,098 | 0.10% |
| 2026-04-22 | 9.97 | 10.19 | 9.90 | 10.00 | 9.84 | qfq | 115,327,089 | 1,157,290,559 | 0.40% |
| 2026-04-21 | 10.02 | 10.03 | 9.95 | 9.96 | 9.80 | qfq | 56,824,229 | 566,772,804 | -0.80% |
| 2026-04-20 | 10.06 | 10.13 | 10.02 | 10.04 | 9.88 | qfq | 71,858,730 | 722,291,129 | -0.20% |
| 2026-04-17 | 10.12 | 10.15 | 10.03 | 10.06 | 9.90 | qfq | 72,104,034 | 725,930,349 | -0.89% |
| 2026-04-16 | 10.03 | 10.33 | 10.03 | 10.15 | 9.99 | qfq | 121,600,752 | 1,239,357,037 | 1.10% |
| 2026-04-15 | 10.11 | 10.13 | 10.03 | 10.04 | 9.88 | qfq | 33,445,346 | 336,695,843 | -0.69% |
| 2026-04-14 | 10.13 | 10.15 | 10.06 | 10.11 | 9.95 | qfq | 36,756,207 | 370,825,889 | 0.10% |
| 2026-04-13 | 10.04 | 10.12 | 10.02 | 10.10 | 9.94 | qfq | 46,072,154 | 464,314,051 | -0.20% |
| 2026-04-10 | 10.01 | 10.22 | 10.01 | 10.12 | 9.96 | qfq | 65,824,892 | 665,296,118 | 1.00% |
| 2026-04-09 | 10.09 | 10.11 | 10.01 | 10.02 | 9.86 | qfq | 44,650,920 | 448,384,803 | -1.28% |
| 2026-04-08 | 10.05 | 10.15 | 10.03 | 10.15 | 9.99 | qfq | 66,911,183 | 675,940,873 | 1.70% |
| 2026-04-07 | 10.01 | 10.02 | 9.92 | 9.98 | 9.82 | qfq | 33,197,588 | 330,965,433 | -0.50% |
| 2026-04-03 | 10.04 | 10.14 | 9.99 | 10.03 | 9.87 | qfq | 45,889,851 | 461,159,534 | 0.50% |
| 2026-04-02 | 10.03 | 10.09 | 9.96 | 9.98 | 9.82 | qfq | 43,593,890 | 436,390,445 | -0.50% |
| 2026-04-01 | 10.10 | 10.11 | 9.99 | 10.03 | 9.87 | qfq | 43,206,620 | 432,834,032 | 0.30% |
| 2026-03-31 | 9.96 | 10.19 | 9.96 | 10.00 | 9.84 | qfq | 64,090,059 | 645,765,245 | 0.50% |
| 2026-03-30 | 9.90 | 9.98 | 9.88 | 9.95 | 9.79 | qfq | 39,437,403 | 391,525,608 | -0.60% |
| 2026-03-27 | 9.92 | 10.03 | 9.90 | 10.01 | 9.85 | qfq | 40,342,820 | 402,355,531 | 0.10% |
| 2026-03-26 | 10.12 | 10.16 | 9.99 | 10.00 | 9.84 | qfq | 51,936,374 | 521,797,578 | -1.38% |
| 2026-03-25 | 10.11 | 10.17 | 10.08 | 10.14 | 9.98 | qfq | 57,836,805 | 585,465,218 | 0.00% |
| 2026-03-24 | 10.14 | 10.17 | 9.96 | 10.14 | 9.98 | qfq | 54,109,279 | 544,815,685 | 1.00% |
| 2026-03-23 | 10.22 | 10.34 | 10.01 | 10.04 | 9.88 | qfq | 80,926,860 | 819,840,277 | -3.37% |
| 2026-03-20 | 10.62 | 10.67 | 10.38 | 10.39 | 10.22 | qfq | 64,965,293 | 680,846,117 | -2.17% |
| 2026-03-19 | 10.73 | 10.75 | 10.61 | 10.62 | 10.45 | qfq | 47,865,851 | 511,140,649 | -1.39% |
| 2026-03-18 | 10.82 | 10.84 | 10.73 | 10.77 | 10.60 | qfq | 43,995,345 | 473,385,265 | -0.65% |
| 2026-03-17 | 10.86 | 10.93 | 10.82 | 10.84 | 10.66 | qfq | 51,874,855 | 564,580,643 | -0.09% |
| 2026-03-16 | 10.80 | 10.86 | 10.74 | 10.85 | 10.67 | qfq | 46,018,800 | 496,473,460 | 0.28% |
| 2026-03-13 | 10.81 | 10.88 | 10.79 | 10.82 | 10.64 | qfq | 47,130,693 | 510,964,330 | -0.18% |
| 2026-03-12 | 10.86 | 10.88 | 10.81 | 10.84 | 10.66 | qfq | 37,338,458 | 404,682,086 | -0.46% |
| 2026-03-11 | 10.81 | 10.93 | 10.79 | 10.89 | 10.71 | qfq | 59,578,751 | 647,959,075 | 0.74% |
| 2026-03-10 | 10.80 | 10.83 | 10.79 | 10.81 | 10.63 | qfq | 35,932,721 | 388,414,823 | 0.28% |
| 2026-03-09 | 10.80 | 10.84 | 10.72 | 10.78 | 10.61 | qfq | 58,276,547 | 627,365,819 | -0.83% |
| 2026-03-06 | 10.82 | 10.88 | 10.76 | 10.87 | 10.69 | qfq | 40,031,405 | 433,688,858 | 0.28% |
| 2026-03-05 | 10.86 | 10.90 | 10.82 | 10.84 | 10.66 | qfq | 44,623,325 | 484,232,800 | 0.09% |
| 2026-03-04 | 10.86 | 10.89 | 10.79 | 10.83 | 10.65 | qfq | 60,675,961 | 657,296,526 | -1.37% |
| 2026-03-03 | 11.12 | 11.22 | 10.97 | 10.98 | 10.80 | qfq | 109,718,394 | 1,217,230,734 | 0.92% |
| 2026-03-02 | 10.99 | 10.99 | 10.85 | 10.88 | 10.70 | qfq | 78,511,049 | 856,028,146 | -1.63% |
| 2026-02-27 | 11.03 | 11.09 | 11.03 | 11.06 | 10.88 | qfq | 44,727,879 | 494,343,324 | 0.09% |
| 2026-02-26 | 11.07 | 11.09 | 11.03 | 11.05 | 10.87 | qfq | 42,646,527 | 471,213,691 | -0.18% |
| 2026-02-25 | 11.16 | 11.24 | 11.05 | 11.07 | 10.89 | qfq | 86,593,205 | 964,251,831 | -0.98% |
| 2026-02-24 | 11.10 | 11.23 | 11.07 | 11.18 | 11.00 | qfq | 46,986,876 | 524,445,648 | 1.27% |
| 2026-02-13 | 11.10 | 11.15 | 11.04 | 11.04 | 10.86 | qfq | 42,289,534 | 468,935,235 | -0.72% |
| 2026-02-12 | 11.20 | 11.20 | 11.11 | 11.12 | 10.94 | qfq | 38,972,839 | 433,912,119 | -0.54% |
| 2026-02-11 | 11.21 | 11.24 | 11.18 | 11.18 | 11.00 | qfq | 32,376,280 | 362,772,381 | -0.36% |
| 2026-02-10 | 11.22 | 11.26 | 11.18 | 11.22 | 11.04 | qfq | 37,400,598 | 419,192,229 | 0.00% |
| 2026-02-09 | 11.22 | 11.25 | 11.20 | 11.22 | 11.04 | qfq | 34,085,698 | 382,442,663 | 0.27% |
| 2026-02-06 | 11.28 | 11.29 | 11.18 | 11.19 | 11.01 | qfq | 38,521,549 | 432,180,630 | -0.71% |
| 2026-02-05 | 11.20 | 11.30 | 11.16 | 11.27 | 11.09 | qfq | 75,832,959 | 852,549,490 | 1.26% |
| 2026-02-04 | 11.03 | 11.15 | 11.01 | 11.13 | 10.95 | qfq | 52,118,798 | 578,507,188 | 0.54% |
| 2026-02-03 | 11.03 | 11.09 | 11.01 | 11.07 | 10.89 | qfq | 40,136,532 | 443,395,376 | 0.54% |
| 2026-02-02 | 11.08 | 11.16 | 11.00 | 11.01 | 10.83 | qfq | 59,599,880 | 659,734,807 | -0.99% |
| 2026-01-30 | 11.30 | 11.31 | 11.11 | 11.12 | 10.94 | qfq | 96,880,188 | 1,082,678,286 | -2.28% |
| 2026-01-29 | 11.25 | 11.40 | 11.11 | 11.38 | 11.20 | qfq | 102,677,798 | 1,154,567,818 | 0.80% |
| 2026-01-28 | 11.45 | 11.46 | 11.26 | 11.29 | 11.11 | qfq | 101,561,973 | 1,148,895,010 | -1.57% |
| 2026-01-27 | 11.57 | 11.57 | 11.45 | 11.47 | 11.28 | qfq | 65,184,461 | 749,088,894 | -0.86% |
| 2026-01-26 | 11.70 | 11.70 | 11.57 | 11.57 | 11.38 | qfq | 75,205,240 | 872,451,136 | -1.11% |
| 2026-01-23 | 11.61 | 11.76 | 11.60 | 11.70 | 11.51 | qfq | 90,819,458 | 1,059,474,108 | 0.78% |
| 2026-01-22 | 11.63 | 11.65 | 11.60 | 11.61 | 11.42 | qfq | 49,006,189 | 569,120,464 | -0.09% |
| 2026-01-21 | 11.65 | 11.65 | 11.60 | 11.62 | 11.43 | qfq | 50,398,968 | 585,680,604 | -0.43% |
| 2026-01-20 | 11.67 | 11.72 | 11.63 | 11.67 | 11.48 | qfq | 54,412,602 | 634,456,468 | -0.17% |
| 2026-01-19 | 11.69 | 11.72 | 11.66 | 11.69 | 11.50 | qfq | 47,431,992 | 554,593,864 | 0.00% |
| 2026-01-16 | 11.76 | 11.78 | 11.66 | 11.69 | 11.50 | qfq | 63,944,380 | 748,046,502 | -0.26% |
| 2026-01-15 | 11.75 | 11.81 | 11.70 | 11.72 | 11.53 | qfq | 57,890,835 | 679,366,933 | -0.26% |
| 2026-01-14 | 11.79 | 11.85 | 11.71 | 11.75 | 11.56 | qfq | 102,959,337 | 1,214,191,524 | -0.59% |
| 2026-01-13 | 11.94 | 11.97 | 11.80 | 11.82 | 11.63 | qfq | 95,838,734 | 1,138,592,640 | -1.09% |
| 2026-01-12 | 11.86 | 11.95 | 11.83 | 11.95 | 11.76 | qfq | 103,976,324 | 1,238,021,415 | 0.84% |
| 2026-01-09 | 11.83 | 11.91 | 11.81 | 11.85 | 11.66 | qfq | 70,048,442 | 830,245,433 | -0.08% |
| 2026-01-08 | 11.83 | 11.88 | 11.78 | 11.86 | 11.67 | qfq | 54,460,584 | 644,113,915 | 0.08% |
| 2026-01-07 | 11.96 | 11.97 | 11.83 | 11.85 | 11.66 | qfq | 74,631,121 | 886,898,262 | -1.00% |
| 2026-01-06 | 11.80 | 12.00 | 11.79 | 11.97 | 11.78 | qfq | 93,779,229 | 1,118,058,728 | 1.18% |
| 2026-01-05 | 11.86 | 11.86 | 11.77 | 11.83 | 11.64 | qfq | 67,215,335 | 793,340,722 | -0.25% |
| 2025-12-31 | 11.95 | 12.02 | 11.86 | 11.86 | 11.67 | qfq | 57,107,715 | 680,133,930 | -0.34% |
| 2025-12-30 | 11.86 | 12.05 | 11.84 | 11.90 | 11.71 | qfq | 64,644,527 | 772,071,106 | 0.00% |
| 2025-12-29 | 12.00 | 12.02 | 11.89 | 11.90 | 11.71 | qfq | 58,908,633 | 702,621,483 | -0.75% |
| 2025-12-26 | 11.88 | 12.07 | 11.85 | 11.99 | 11.80 | qfq | 81,398,035 | 974,373,864 | 0.76% |
| 2025-12-25 | 11.93 | 11.97 | 11.86 | 11.90 | 11.71 | qfq | 50,629,177 | 602,190,605 | -0.25% |
| 2025-12-24 | 11.92 | 11.95 | 11.84 | 11.93 | 11.74 | qfq | 63,901,408 | 760,076,154 | 0.51% |
| 2025-12-23 | 11.97 | 11.97 | 11.85 | 11.87 | 11.68 | qfq | 98,325,051 | 1,169,295,912 | -1.49% |
| 2025-12-22 | 12.12 | 12.28 | 12.01 | 12.05 | 11.85 | qfq | 208,297,768 | 2,533,742,918 | 2.55% |
| 2025-12-19 | 11.63 | 11.84 | 11.62 | 11.75 | 11.56 | qfq | 60,539,288 | 711,455,999 | 0.69% |
| 2025-12-18 | 11.70 | 11.75 | 11.63 | 11.67 | 11.48 | qfq | 62,823,830 | 734,057,709 | -1.02% |
| 2025-12-17 | 11.98 | 11.98 | 11.70 | 11.79 | 11.60 | qfq | 133,139,212 | 1,568,658,601 | -2.24% |
| 2025-12-16 | 12.04 | 12.24 | 11.85 | 12.06 | 11.86 | qfq | 243,393,943 | 2,935,731,088 | 4.42% |
| 2025-12-15 | 11.55 | 11.63 | 11.54 | 11.55 | 11.36 | qfq | 30,465,141 | 352,657,956 | -0.77% |
| 2025-12-12 | 11.55 | 11.67 | 11.51 | 11.64 | 11.45 | qfq | 53,078,233 | 614,601,314 | 0.34% |
| 2025-12-11 | 11.71 | 11.72 | 11.59 | 11.60 | 11.41 | qfq | 40,226,539 | 468,287,854 | -1.02% |
| 2025-12-10 | 11.69 | 11.72 | 11.62 | 11.72 | 11.53 | qfq | 37,930,805 | 442,157,949 | 0.09% |
| 2025-12-09 | 11.80 | 11.80 | 11.70 | 11.71 | 11.52 | qfq | 38,006,161 | 445,943,404 | -0.85% |
| 2025-12-08 | 11.80 | 11.83 | 11.77 | 11.81 | 11.62 | qfq | 30,963,310 | 365,455,916 | 0.17% |
| 2025-12-05 | 11.73 | 11.79 | 11.66 | 11.79 | 11.60 | qfq | 30,367,770 | 356,337,704 | 0.60% |
| 2025-12-04 | 11.73 | 11.77 | 11.66 | 11.72 | 11.53 | qfq | 27,794,765 | 325,413,409 | -0.34% |
| 2025-12-03 | 11.88 | 11.89 | 11.74 | 11.76 | 11.57 | qfq | 37,154,696 | 437,626,025 | -1.01% |
| 2025-12-02 | 11.90 | 11.92 | 11.84 | 11.88 | 11.69 | qfq | 31,518,364 | 374,100,918 | -0.42% |
| 2025-12-01 | 11.95 | 11.99 | 11.89 | 11.93 | 11.74 | qfq | 36,537,968 | 435,486,921 | -0.08% |
| 2025-11-28 | 11.75 | 11.98 | 11.68 | 11.94 | 11.75 | qfq | 62,424,309 | 739,799,339 | 1.96% |
| 2025-11-27 | 11.80 | 11.84 | 11.71 | 11.71 | 11.47 | qfq | 53,039,975 | 623,299,309 | -0.76% |
| 2025-11-26 | 11.83 | 11.91 | 11.79 | 11.80 | 11.56 | qfq | 46,127,785 | 546,073,414 | -0.92% |
| 2025-11-25 | 11.91 | 11.97 | 11.85 | 11.91 | 11.67 | qfq | 40,865,048 | 486,951,465 | 0.17% |
| 2025-11-24 | 11.82 | 11.92 | 11.81 | 11.89 | 11.65 | qfq | 44,126,863 | 523,540,763 | 0.85% |
| 2025-11-21 | 12.01 | 12.03 | 11.77 | 11.79 | 11.55 | qfq | 87,214,746 | 1,034,444,003 | -2.08% |
| 2025-11-20 | 12.07 | 12.10 | 12.03 | 12.04 | 11.79 | qfq | 37,380,763 | 450,593,102 | -0.33% |
| 2025-11-19 | 12.12 | 12.16 | 12.05 | 12.08 | 11.83 | qfq | 39,838,368 | 481,542,871 | -0.33% |
| 2025-11-18 | 12.18 | 12.19 | 12.09 | 12.12 | 11.87 | qfq | 51,339,044 | 622,246,433 | -0.66% |
| 2025-11-17 | 12.20 | 12.23 | 12.17 | 12.20 | 11.95 | qfq | 48,644,646 | 592,927,887 | -0.25% |
| 2025-11-14 | 12.23 | 12.30 | 12.22 | 12.23 | 11.98 | qfq | 46,686,161 | 571,938,954 | -0.41% |
| 2025-11-13 | 12.25 | 12.29 | 12.22 | 12.28 | 12.03 | qfq | 42,470,496 | 520,894,968 | 0.41% |
| 2025-11-12 | 12.26 | 12.28 | 12.21 | 12.23 | 11.98 | qfq | 45,065,633 | 551,523,443 | -0.41% |
| 2025-11-11 | 12.34 | 12.36 | 12.25 | 12.28 | 12.03 | qfq | 50,010,645 | 614,187,820 | -0.49% |
| 2025-11-10 | 12.27 | 12.35 | 12.22 | 12.34 | 12.09 | qfq | 59,178,753 | 727,141,044 | 0.65% |
| 2025-11-07 | 12.30 | 12.33 | 12.26 | 12.26 | 12.01 | qfq | 46,402,994 | 569,939,511 | -0.41% |
| 2025-11-06 | 12.29 | 12.34 | 12.23 | 12.31 | 12.06 | qfq | 55,694,790 | 684,909,972 | 0.24% |
| 2025-11-05 | 12.21 | 12.31 | 12.20 | 12.28 | 12.03 | qfq | 42,870,018 | 525,954,720 | -0.08% |
| 2025-11-04 | 12.38 | 12.40 | 12.24 | 12.29 | 12.04 | qfq | 74,419,064 | 915,983,543 | -1.05% |
| 2025-11-03 | 12.46 | 12.46 | 12.32 | 12.42 | 12.17 | qfq | 66,438,548 | 821,041,824 | 0.24% |
| 2025-10-31 | 12.37 | 12.45 | 12.37 | 12.39 | 12.14 | qfq | 64,850,725 | 803,970,522 | 0.08% |
| 2025-10-30 | 12.48 | 12.56 | 12.37 | 12.38 | 12.13 | qfq | 84,544,255 | 1,053,211,497 | -0.88% |
| 2025-10-29 | 12.48 | 12.50 | 12.40 | 12.49 | 12.24 | qfq | 83,457,562 | 1,038,818,142 | -0.16% |
| 2025-10-28 | 12.59 | 12.59 | 12.46 | 12.51 | 12.25 | qfq | 84,323,351 | 1,055,675,255 | -0.79% |
| 2025-10-27 | 12.70 | 12.72 | 12.54 | 12.61 | 12.35 | qfq | 122,873,621 | 1,549,417,904 | -0.86% |
| 2025-10-24 | 12.39 | 12.80 | 12.37 | 12.72 | 12.46 | qfq | 193,469,017 | 2,438,163,458 | 2.75% |
| 2025-10-23 | 12.37 | 12.39 | 12.28 | 12.38 | 12.13 | qfq | 70,836,356 | 873,020,979 | -0.16% |
| 2025-10-22 | 12.33 | 12.44 | 12.33 | 12.40 | 12.15 | qfq | 83,511,425 | 1,033,101,870 | 0.08% |
| 2025-10-21 | 12.35 | 12.42 | 12.34 | 12.39 | 12.14 | qfq | 107,438,518 | 1,330,551,518 | 0.08% |
| 2025-10-20 | 12.59 | 12.60 | 12.34 | 12.38 | 12.13 | qfq | 147,795,531 | 1,833,064,827 | -0.80% |
| 2025-10-17 | 13.06 | 13.12 | 12.43 | 12.48 | 12.23 | qfq | 370,196,197 | 4,710,596,753 | -6.38% |
| 2025-10-16 | 13.00 | 13.84 | 12.99 | 13.33 | 13.06 | qfq | 567,967,415 | 7,601,333,558 | 3.82% |
| 2025-10-15 | 12.53 | 12.88 | 12.50 | 12.84 | 12.58 | qfq | 251,005,025 | 3,208,074,310 | 2.39% |
| 2025-10-14 | 12.51 | 12.82 | 12.46 | 12.54 | 12.28 | qfq | 184,213,420 | 2,330,484,738 | 0.32% |
| 2025-10-13 | 12.13 | 12.51 | 12.08 | 12.50 | 12.24 | qfq | 120,775,477 | 1,491,493,450 | 0.48% |
| 2025-10-10 | 12.34 | 12.55 | 12.33 | 12.44 | 12.19 | qfq | 125,759,554 | 1,565,995,530 | 0.97% |
| 2025-10-09 | 12.24 | 12.32 | 12.13 | 12.32 | 12.07 | qfq | 98,794,925 | 1,207,942,151 | 0.74% |
| 2025-09-30 | 12.16 | 12.30 | 12.14 | 12.23 | 11.98 | qfq | 68,117,907 | 832,395,204 | 0.41% |
| 2025-09-29 | 12.20 | 12.23 | 12.09 | 12.18 | 11.93 | qfq | 77,369,635 | 940,245,036 | -0.81% |
| 2025-09-26 | 12.05 | 12.50 | 12.00 | 12.28 | 12.03 | qfq | 140,209,454 | 1,725,000,480 | 1.66% |
| 2025-09-25 | 12.14 | 12.15 | 12.06 | 12.08 | 11.83 | qfq | 62,254,220 | 753,470,537 | -0.74% |
| 2025-09-24 | 12.08 | 12.18 | 12.04 | 12.17 | 11.92 | qfq | 57,028,601 | 691,950,076 | 0.50% |
| 2025-09-23 | 12.18 | 12.19 | 12.02 | 12.11 | 11.86 | qfq | 77,403,932 | 935,248,005 | -0.66% |
| 2025-09-22 | 12.22 | 12.24 | 12.15 | 12.19 | 11.94 | qfq | 62,258,086 | 758,350,278 | -0.49% |
| 2025-09-19 | 12.30 | 12.33 | 12.20 | 12.25 | 12.00 | qfq | 79,869,798 | 977,570,285 | -0.41% |
| 2025-09-18 | 12.43 | 12.50 | 12.26 | 12.30 | 12.05 | qfq | 127,555,776 | 1,580,365,756 | -1.13% |
| 2025-09-17 | 12.43 | 12.47 | 12.35 | 12.44 | 12.19 | qfq | 86,745,601 | 1,076,493,126 | -0.08% |
| 2025-09-16 | 12.50 | 12.52 | 12.38 | 12.45 | 12.20 | qfq | 85,802,537 | 1,065,668,284 | -0.64% |
| 2025-09-15 | 12.50 | 12.56 | 12.48 | 12.53 | 12.27 | qfq | 91,178,222 | 1,141,486,951 | 0.64% |
| 2025-09-12 | 12.52 | 12.56 | 12.43 | 12.45 | 12.20 | qfq | 99,966,685 | 1,248,275,977 | -0.95% |
| 2025-09-11 | 12.56 | 12.60 | 12.44 | 12.57 | 12.31 | qfq | 100,987,178 | 1,262,235,153 | -0.40% |
| 2025-09-10 | 12.57 | 12.77 | 12.49 | 12.62 | 12.36 | qfq | 147,781,111 | 1,868,990,588 | 0.32% |
| 2025-09-09 | 12.39 | 12.74 | 12.37 | 12.58 | 12.32 | qfq | 176,259,082 | 2,223,744,929 | 1.37% |
| 2025-09-08 | 12.50 | 12.53 | 12.36 | 12.41 | 12.16 | qfq | 112,066,910 | 1,393,048,057 | -0.40% |
| 2025-09-05 | 12.33 | 12.46 | 12.28 | 12.46 | 12.21 | qfq | 80,555,540 | 996,940,359 | 0.97% |
| 2025-09-04 | 12.32 | 12.38 | 12.25 | 12.34 | 12.09 | qfq | 91,056,159 | 1,121,593,361 | 0.16% |
| 2025-09-03 | 12.48 | 12.51 | 12.30 | 12.32 | 12.07 | qfq | 94,334,942 | 1,167,111,213 | -0.88% |
| 2025-09-02 | 12.50 | 12.54 | 12.33 | 12.43 | 12.18 | qfq | 105,980,333 | 1,317,246,155 | -0.24% |
| 2025-09-01 | 12.57 | 12.57 | 12.38 | 12.46 | 12.21 | qfq | 157,078,211 | 1,957,710,035 | -0.88% |
| 2025-08-29 | 12.66 | 12.78 | 12.54 | 12.57 | 12.31 | qfq | 177,762,604 | 2,249,433,681 | -1.02% |
| 2025-08-28 | 12.71 | 12.78 | 12.42 | 12.70 | 12.44 | qfq | 165,755,425 | 2,092,506,117 | -0.39% |
| 2025-08-27 | 13.09 | 13.22 | 12.75 | 12.75 | 12.49 | qfq | 248,078,727 | 3,212,930,313 | -2.60% |
| 2025-08-26 | 13.09 | 13.14 | 13.01 | 13.09 | 12.82 | qfq | 122,330,636 | 1,600,572,341 | -0.08% |
| 2025-08-25 | 13.17 | 13.17 | 13.00 | 13.10 | 12.83 | qfq | 197,584,567 | 2,580,598,081 | -0.61% |
| 2025-08-22 | 13.08 | 13.18 | 13.08 | 13.18 | 12.91 | qfq | 109,840,752 | 1,442,920,684 | 0.61% |
| 2025-08-21 | 13.19 | 13.21 | 13.06 | 13.10 | 12.83 | qfq | 109,719,535 | 1,440,066,696 | -0.68% |
| 2025-08-20 | 12.92 | 13.19 | 12.88 | 13.19 | 12.92 | qfq | 166,476,342 | 2,177,719,976 | 1.70% |
| 2025-08-19 | 13.05 | 13.06 | 12.92 | 12.97 | 12.71 | qfq | 88,858,556 | 1,152,723,837 | -0.61% |
| 2025-08-18 | 12.91 | 13.14 | 12.90 | 13.05 | 12.78 | qfq | 131,126,017 | 1,709,393,834 | 0.93% |
| 2025-08-15 | 12.84 | 12.98 | 12.82 | 12.93 | 12.67 | qfq | 74,921,632 | 968,750,527 | 0.39% |
| 2025-08-14 | 13.08 | 13.09 | 12.85 | 12.88 | 12.62 | qfq | 86,903,019 | 1,126,031,114 | -1.15% |
| 2025-08-13 | 13.07 | 13.12 | 13.01 | 13.03 | 12.76 | qfq | 97,202,188 | 1,268,472,627 | -0.15% |
| 2025-08-12 | 13.05 | 13.20 | 12.98 | 13.05 | 12.78 | qfq | 110,200,874 | 1,441,234,305 | 0.77% |
| 2025-08-11 | 12.83 | 12.98 | 12.80 | 12.95 | 12.69 | qfq | 78,111,100 | 1,008,987,557 | 1.25% |
| 2025-08-08 | 12.85 | 12.85 | 12.78 | 12.79 | 12.53 | qfq | 50,213,858 | 642,781,744 | -0.62% |
| 2025-08-07 | 12.94 | 12.98 | 12.85 | 12.87 | 12.61 | qfq | 60,957,274 | 786,096,800 | -0.31% |
| 2025-08-06 | 12.93 | 12.95 | 12.83 | 12.91 | 12.65 | qfq | 66,935,726 | 862,830,513 | -0.08% |
| 2025-08-05 | 12.91 | 12.95 | 12.85 | 12.92 | 12.66 | qfq | 56,671,138 | 731,218,363 | 0.08% |
| 2025-08-04 | 12.78 | 12.92 | 12.68 | 12.91 | 12.65 | qfq | 69,551,059 | 889,824,503 | 0.70% |
| 2025-08-01 | 12.86 | 13.00 | 12.76 | 12.82 | 12.56 | qfq | 81,225,268 | 1,044,893,518 | -0.31% |
| 2025-07-31 | 13.20 | 13.20 | 12.80 | 12.86 | 12.60 | qfq | 150,044,583 | 1,945,576,580 | -2.72% |
| 2025-07-30 | 13.47 | 13.62 | 13.12 | 13.22 | 12.95 | qfq | 219,728,366 | 2,945,428,820 | -0.38% |
| 2025-07-29 | 13.40 | 13.40 | 13.05 | 13.27 | 13.00 | qfq | 163,004,752 | 2,152,234,511 | -0.75% |
| 2025-07-28 | 13.01 | 13.42 | 12.95 | 13.37 | 13.10 | qfq | 206,002,176 | 2,722,963,952 | 3.24% |
| 2025-07-25 | 12.87 | 13.10 | 12.81 | 12.95 | 12.69 | qfq | 122,539,328 | 1,589,460,043 | 0.86% |
| 2025-07-24 | 12.69 | 12.84 | 12.67 | 12.84 | 12.58 | qfq | 92,515,543 | 1,182,970,749 | 1.50% |
| 2025-07-23 | 12.83 | 12.85 | 12.64 | 12.65 | 12.39 | qfq | 102,332,652 | 1,303,421,764 | -2.77% |
| 2025-07-22 | 12.96 | 13.02 | 12.88 | 13.01 | 12.46 | qfq | 76,392,196 | 989,799,203 | 0.23% |
| 2025-07-21 | 12.86 | 12.98 | 12.86 | 12.98 | 12.43 | qfq | 69,199,583 | 895,038,818 | 1.01% |
| 2025-07-18 | 12.82 | 12.86 | 12.79 | 12.85 | 12.30 | qfq | 47,415,408 | 608,022,321 | 0.08% |
| 2025-07-17 | 12.80 | 12.84 | 12.76 | 12.84 | 12.29 | qfq | 57,725,522 | 738,892,160 | 0.31% |
| 2025-07-16 | 12.75 | 12.88 | 12.73 | 12.80 | 12.25 | qfq | 63,251,021 | 810,714,044 | 0.63% |
| 2025-07-15 | 12.74 | 12.83 | 12.66 | 12.72 | 12.18 | qfq | 52,517,657 | 669,090,132 | -0.16% |
| 2025-07-14 | 12.78 | 12.80 | 12.73 | 12.74 | 12.20 | qfq | 36,819,783 | 469,905,488 | -0.31% |
| 2025-07-11 | 12.72 | 12.83 | 12.68 | 12.78 | 12.24 | qfq | 58,072,528 | 741,308,956 | 0.31% |
| 2025-07-10 | 12.76 | 12.79 | 12.68 | 12.74 | 12.20 | qfq | 43,965,435 | 559,521,946 | -0.16% |
| 2025-07-09 | 12.76 | 12.86 | 12.71 | 12.76 | 12.22 | qfq | 73,487,168 | 939,693,718 | 0.39% |
| 2025-07-08 | 12.57 | 12.73 | 12.55 | 12.71 | 12.17 | qfq | 42,158,175 | 533,643,635 | 0.95% |
| 2025-07-07 | 12.63 | 12.64 | 12.57 | 12.59 | 12.05 | qfq | 31,312,585 | 394,276,503 | -0.32% |
| 2025-07-04 | 12.71 | 12.71 | 12.62 | 12.63 | 12.09 | qfq | 42,619,309 | 539,658,020 | -0.71% |
| 2025-07-03 | 12.71 | 12.74 | 12.67 | 12.72 | 12.18 | qfq | 37,801,589 | 479,989,853 | 0.08% |
| 2025-07-02 | 12.74 | 12.82 | 12.66 | 12.71 | 12.17 | qfq | 47,786,103 | 608,152,971 | -0.24% |
| 2025-07-01 | 12.77 | 12.87 | 12.69 | 12.74 | 12.20 | qfq | 52,491,111 | 670,163,368 | -0.16% |
| 2025-06-30 | 12.70 | 12.76 | 12.66 | 12.76 | 12.22 | qfq | 45,982,856 | 585,278,373 | 0.47% |
| 2025-06-27 | 12.79 | 12.85 | 12.66 | 12.70 | 12.16 | qfq | 64,648,831 | 823,369,771 | -0.39% |
| 2025-06-26 | 12.80 | 12.91 | 12.70 | 12.75 | 12.21 | qfq | 86,956,544 | 1,113,379,730 | -0.39% |
| 2025-06-25 | 12.62 | 12.85 | 12.58 | 12.80 | 12.25 | qfq | 94,711,513 | 1,207,331,422 | 1.51% |
| 2025-06-24 | 12.53 | 12.63 | 12.53 | 12.61 | 12.07 | qfq | 57,462,339 | 723,225,328 | 1.37% |
| 2025-06-23 | 12.35 | 12.46 | 12.24 | 12.44 | 11.91 | qfq | 37,402,471 | 462,587,460 | 0.32% |
| 2025-06-20 | 12.39 | 12.47 | 12.37 | 12.40 | 11.87 | qfq | 31,104,100 | 385,938,111 | -0.16% |
| 2025-06-19 | 12.57 | 12.57 | 12.40 | 12.42 | 11.89 | qfq | 45,407,771 | 566,032,547 | -1.19% |
| 2025-06-18 | 12.58 | 12.62 | 12.50 | 12.57 | 12.03 | qfq | 39,048,574 | 490,564,064 | -0.40% |
| 2025-06-17 | 12.74 | 12.74 | 12.56 | 12.62 | 12.08 | qfq | 57,829,352 | 729,213,755 | -0.94% |
| 2025-06-16 | 12.86 | 12.96 | 12.70 | 12.74 | 12.20 | qfq | 81,323,348 | 1,038,494,806 | -1.47% |
| 2025-06-13 | 12.86 | 13.09 | 12.78 | 12.93 | 12.38 | qfq | 169,732,751 | 2,208,297,459 | 0.15% |
| 2025-06-12 | 12.79 | 12.95 | 12.73 | 12.91 | 12.36 | qfq | 70,970,148 | 915,067,787 | 0.55% |
| 2025-06-11 | 12.81 | 12.93 | 12.80 | 12.84 | 12.29 | qfq | 53,291,733 | 685,107,690 | 0.31% |
| 2025-06-10 | 13.00 | 13.01 | 12.72 | 12.80 | 12.25 | qfq | 83,787,280 | 1,076,820,351 | -1.84% |
| 2025-06-09 | 12.86 | 13.07 | 12.76 | 13.04 | 12.48 | qfq | 114,084,333 | 1,478,661,683 | 1.56% |
| 2025-06-06 | 13.20 | 13.20 | 12.76 | 12.84 | 12.29 | qfq | 137,530,789 | 1,778,626,612 | -1.08% |
| 2025-06-05 | 12.76 | 13.28 | 12.55 | 12.98 | 12.43 | qfq | 227,082,152 | 2,937,806,882 | 3.34% |
| 2025-06-04 | 12.66 | 12.70 | 12.53 | 12.56 | 12.02 | qfq | 43,117,339 | 542,267,321 | -0.24% |
| 2025-06-03 | 12.32 | 12.65 | 12.26 | 12.59 | 12.05 | qfq | 101,924,797 | 1,277,295,910 | 1.94% |
| 2025-05-30 | 12.45 | 12.47 | 12.33 | 12.35 | 11.82 | qfq | 49,113,929 | 607,401,636 | -1.44% |
| 2025-05-29 | 12.30 | 12.59 | 12.28 | 12.53 | 12.00 | qfq | 81,939,026 | 1,024,491,487 | 1.87% |
| 2025-05-28 | 12.37 | 12.52 | 12.28 | 12.30 | 11.78 | qfq | 55,962,739 | 692,019,621 | -0.40% |
| 2025-05-27 | 12.41 | 12.48 | 12.31 | 12.35 | 11.82 | qfq | 58,053,947 | 717,799,246 | -1.04% |
| 2025-05-26 | 12.72 | 12.73 | 12.45 | 12.48 | 11.95 | qfq | 108,098,951 | 1,355,238,307 | -2.58% |
| 2025-05-23 | 12.70 | 13.03 | 12.65 | 12.81 | 12.26 | qfq | 174,433,757 | 2,247,886,053 | 0.87% |
| 2025-05-22 | 12.54 | 12.86 | 12.47 | 12.70 | 12.16 | qfq | 129,304,578 | 1,644,973,943 | 1.20% |
| 2025-05-21 | 12.51 | 12.64 | 12.47 | 12.55 | 12.02 | qfq | 60,152,672 | 754,466,890 | -0.32% |
| 2025-05-20 | 12.36 | 12.73 | 12.34 | 12.59 | 12.05 | qfq | 102,792,011 | 1,287,674,653 | 1.78% |
| 2025-05-19 | 12.41 | 12.44 | 12.30 | 12.37 | 11.84 | qfq | 31,250,473 | 385,864,230 | 0.00% |
| 2025-05-16 | 12.22 | 12.43 | 12.21 | 12.37 | 11.84 | qfq | 39,242,691 | 484,299,462 | 0.98% |
| 2025-05-15 | 12.45 | 12.46 | 12.25 | 12.25 | 11.73 | qfq | 44,935,571 | 553,779,483 | -1.61% |
| 2025-05-14 | 12.44 | 12.47 | 12.34 | 12.45 | 11.92 | qfq | 40,032,918 | 496,374,998 | 0.08% |
| 2025-05-13 | 12.58 | 12.60 | 12.41 | 12.44 | 11.91 | qfq | 43,198,514 | 538,850,195 | -0.16% |
| 2025-05-12 | 12.40 | 12.47 | 12.40 | 12.46 | 11.93 | qfq | 43,859,888 | 545,437,903 | 0.97% |
| 2025-05-09 | 12.44 | 12.45 | 12.32 | 12.34 | 11.81 | qfq | 33,657,167 | 416,189,967 | -0.80% |
| 2025-05-08 | 12.35 | 12.48 | 12.33 | 12.44 | 11.91 | qfq | 42,489,721 | 528,480,792 | 0.24% |
| 2025-05-07 | 12.50 | 12.54 | 12.35 | 12.41 | 11.88 | qfq | 49,062,833 | 609,919,761 | 0.16% |
| 2025-05-06 | 12.28 | 12.40 | 12.24 | 12.39 | 11.86 | qfq | 48,700,014 | 602,036,521 | 1.14% |
| 2025-04-30 | 12.10 | 12.28 | 12.09 | 12.25 | 11.73 | qfq | 43,343,963 | 529,751,776 | 1.41% |
| 2025-04-29 | 12.19 | 12.21 | 12.08 | 12.08 | 11.57 | qfq | 37,730,794 | 457,598,079 | -0.82% |
| 2025-04-28 | 12.35 | 12.36 | 12.18 | 12.18 | 11.66 | qfq | 44,104,742 | 539,302,275 | -1.38% |
| 2025-04-25 | 12.34 | 12.45 | 12.28 | 12.35 | 11.82 | qfq | 42,904,188 | 530,476,269 | 0.41% |
| 2025-04-24 | 12.42 | 12.43 | 12.29 | 12.30 | 11.78 | qfq | 35,327,137 | 436,097,684 | -0.97% |
| 2025-04-23 | 12.45 | 12.51 | 12.38 | 12.42 | 11.89 | qfq | 35,886,730 | 445,780,188 | 0.32% |
| 2025-04-22 | 12.39 | 12.45 | 12.35 | 12.38 | 11.85 | qfq | 30,540,171 | 378,680,469 | -0.08% |
| 2025-04-21 | 12.31 | 12.41 | 12.29 | 12.39 | 11.86 | qfq | 30,546,223 | 378,255,154 | 0.16% |
| 2025-04-18 | 12.31 | 12.40 | 12.27 | 12.37 | 11.84 | qfq | 29,418,865 | 362,300,683 | 0.00% |
| 2025-04-17 | 12.40 | 12.47 | 12.37 | 12.37 | 11.84 | qfq | 34,239,930 | 424,985,467 | -0.80% |
| 2025-04-16 | 12.43 | 12.50 | 12.28 | 12.47 | 11.94 | qfq | 45,793,096 | 568,051,653 | 0.08% |
| 2025-04-15 | 12.59 | 12.63 | 12.42 | 12.46 | 11.93 | qfq | 46,038,048 | 573,952,465 | -0.95% |
| 2025-04-14 | 12.49 | 12.75 | 12.42 | 12.58 | 12.04 | qfq | 90,964,313 | 1,144,985,018 | 2.19% |
| 2025-04-11 | 12.12 | 12.39 | 12.05 | 12.31 | 11.79 | qfq | 78,774,528 | 966,332,594 | 0.90% |
| 2025-04-10 | 12.07 | 12.28 | 12.03 | 12.20 | 11.68 | qfq | 89,851,008 | 1,094,764,225 | 2.35% |
| 2025-04-09 | 11.62 | 11.95 | 11.32 | 11.92 | 11.41 | qfq | 115,032,753 | 1,344,958,817 | 1.53% |
| 2025-04-08 | 11.49 | 11.85 | 11.49 | 11.74 | 11.24 | qfq | 104,472,183 | 1,222,387,134 | 1.29% |
| 2025-04-07 | 12.12 | 12.40 | 11.59 | 11.59 | 11.10 | qfq | 157,285,869 | 1,864,704,065 | -10.02% |
| 2025-04-03 | 12.87 | 12.96 | 12.84 | 12.88 | 12.33 | qfq | 48,442,735 | 624,252,688 | -0.69% |
| 2025-04-02 | 13.01 | 13.08 | 12.87 | 12.97 | 12.42 | qfq | 61,796,671 | 800,664,735 | -0.54% |
| 2025-04-01 | 12.95 | 13.14 | 12.91 | 13.04 | 12.48 | qfq | 71,542,884 | 932,556,958 | 0.08% |
| 2025-03-31 | 13.12 | 13.18 | 12.93 | 13.03 | 12.47 | qfq | 104,012,783 | 1,360,217,988 | 0.85% |
| 2025-03-28 | 12.85 | 13.11 | 12.85 | 12.92 | 12.37 | qfq | 68,121,631 | 884,051,201 | 0.16% |
| 2025-03-27 | 12.89 | 13.01 | 12.81 | 12.90 | 12.35 | qfq | 47,768,415 | 616,137,774 | -0.23% |
| 2025-03-26 | 12.85 | 12.98 | 12.83 | 12.93 | 12.38 | qfq | 47,414,378 | 611,727,874 | 0.47% |
| 2025-03-25 | 12.88 | 12.93 | 12.82 | 12.87 | 12.32 | qfq | 43,856,500 | 564,470,509 | -0.23% |
| 2025-03-24 | 12.92 | 12.95 | 12.72 | 12.90 | 12.35 | qfq | 67,912,099 | 872,454,485 | -0.08% |
| 2025-03-21 | 13.08 | 13.10 | 12.90 | 12.91 | 12.36 | qfq | 91,653,381 | 1,188,739,580 | -1.53% |
| 2025-03-20 | 13.16 | 13.20 | 13.05 | 13.11 | 12.55 | qfq | 65,747,482 | 862,846,516 | -0.38% |
| 2025-03-19 | 13.23 | 13.24 | 13.14 | 13.16 | 12.60 | qfq | 73,194,917 | 965,009,501 | -0.98% |
| 2025-03-18 | 13.20 | 13.42 | 13.14 | 13.29 | 12.72 | qfq | 125,154,854 | 1,659,444,156 | 1.06% |
| 2025-03-17 | 13.16 | 13.21 | 13.11 | 13.15 | 12.59 | qfq | 65,110,829 | 856,729,399 | 0.00% |
| 2025-03-14 | 12.97 | 13.18 | 12.94 | 13.15 | 12.59 | qfq | 87,693,423 | 1,148,735,104 | 1.31% |
| 2025-03-13 | 13.08 | 13.11 | 12.93 | 12.98 | 12.43 | qfq | 67,408,407 | 876,283,844 | -1.29% |
| 2025-03-12 | 13.07 | 13.28 | 13.06 | 13.15 | 12.59 | qfq | 97,501,518 | 1,282,572,422 | 1.15% |
| 2025-03-11 | 12.89 | 13.00 | 12.86 | 13.00 | 12.45 | qfq | 55,127,120 | 713,060,352 | -0.15% |
| 2025-03-10 | 13.09 | 13.12 | 12.95 | 13.02 | 12.47 | qfq | 56,552,754 | 735,702,528 | -0.31% |
| 2025-03-07 | 13.10 | 13.20 | 13.01 | 13.06 | 12.50 | qfq | 70,764,618 | 926,392,665 | -0.46% |
| 2025-03-06 | 13.05 | 13.16 | 13.04 | 13.12 | 12.56 | qfq | 78,905,654 | 1,034,782,436 | 1.16% |
| 2025-03-05 | 12.97 | 13.08 | 12.91 | 12.97 | 12.42 | qfq | 52,177,548 | 676,593,709 | -0.23% |
| 2025-03-04 | 12.90 | 13.00 | 12.86 | 13.00 | 12.45 | qfq | 51,751,042 | 669,678,841 | 0.00% |
| 2025-03-03 | 12.93 | 13.15 | 12.83 | 13.00 | 12.45 | qfq | 81,051,688 | 1,057,367,146 | 0.62% |
| 2025-02-28 | 13.30 | 13.36 | 12.90 | 12.92 | 12.37 | qfq | 117,451,133 | 1,539,461,911 | -3.37% |
| 2025-02-27 | 13.41 | 13.55 | 13.28 | 13.37 | 12.80 | qfq | 96,984,064 | 1,300,193,967 | -0.15% |
| 2025-02-26 | 13.42 | 13.43 | 13.32 | 13.39 | 12.82 | qfq | 83,149,165 | 1,111,439,117 | -0.30% |
| 2025-02-25 | 13.21 | 13.53 | 13.15 | 13.43 | 12.86 | qfq | 121,463,354 | 1,625,598,186 | 0.75% |
| 2025-02-24 | 13.29 | 13.48 | 13.23 | 13.33 | 12.76 | qfq | 95,616,277 | 1,276,680,007 | 0.08% |
| 2025-02-21 | 13.26 | 13.33 | 13.18 | 13.32 | 12.75 | qfq | 96,933,243 | 1,287,561,668 | 0.30% |
| 2025-02-20 | 13.30 | 13.33 | 13.20 | 13.28 | 12.71 | qfq | 74,581,866 | 988,646,464 | -0.45% |
| 2025-02-19 | 13.23 | 13.39 | 13.21 | 13.34 | 12.77 | qfq | 82,045,520 | 1,092,324,518 | 0.68% |
| 2025-02-18 | 13.49 | 13.49 | 13.21 | 13.25 | 12.69 | qfq | 101,238,293 | 1,351,130,777 | -2.07% |
| 2025-02-17 | 13.61 | 13.65 | 13.45 | 13.53 | 12.95 | qfq | 108,543,330 | 1,467,807,758 | -0.59% |
| 2025-02-14 | 13.45 | 13.72 | 13.45 | 13.61 | 13.03 | qfq | 133,189,396 | 1,814,283,818 | 1.19% |
| 2025-02-13 | 13.72 | 13.75 | 13.44 | 13.45 | 12.88 | qfq | 125,920,957 | 1,707,218,727 | -1.82% |
| 2025-02-12 | 13.55 | 13.71 | 13.48 | 13.70 | 13.12 | qfq | 140,743,644 | 1,913,371,431 | 0.15% |
| 2025-02-11 | 14.28 | 14.28 | 13.65 | 13.68 | 13.10 | qfq | 242,608,423 | 3,350,383,445 | -3.53% |
| 2025-02-10 | 14.70 | 14.70 | 13.99 | 14.18 | 13.58 | qfq | 405,913,042 | 5,780,951,287 | 4.73% |
| 2025-02-07 | 13.48 | 13.68 | 13.30 | 13.54 | 12.96 | qfq | 240,395,916 | 3,243,928,896 | 2.89% |
| 2025-02-06 | 12.69 | 13.20 | 12.58 | 13.16 | 12.60 | qfq | 153,932,544 | 1,987,618,425 | 3.70% |
| 2025-02-05 | 12.61 | 12.78 | 12.58 | 12.69 | 12.15 | qfq | 82,405,710 | 1,046,243,568 | 1.12% |
| 2025-01-27 | 12.65 | 12.79 | 12.55 | 12.55 | 12.02 | qfq | 56,177,709 | 710,814,519 | -0.40% |
| 2025-01-24 | 12.53 | 12.65 | 12.41 | 12.60 | 12.06 | qfq | 64,702,259 | 813,927,953 | 0.56% |
| 2025-01-23 | 12.75 | 12.85 | 12.53 | 12.53 | 12.00 | qfq | 78,681,582 | 998,076,771 | -0.63% |
| 2025-01-22 | 12.66 | 12.68 | 12.53 | 12.61 | 12.07 | qfq | 52,923,555 | 667,273,663 | -0.86% |
| 2025-01-21 | 12.84 | 12.87 | 12.66 | 12.72 | 12.18 | qfq | 51,088,454 | 649,979,325 | -0.55% |
| 2025-01-20 | 12.88 | 12.95 | 12.75 | 12.79 | 12.24 | qfq | 67,126,530 | 862,559,953 | 0.16% |
| 2025-01-17 | 12.80 | 12.87 | 12.75 | 12.77 | 12.23 | qfq | 62,593,470 | 801,003,679 | -0.78% |
| 2025-01-16 | 12.70 | 12.93 | 12.70 | 12.87 | 12.32 | qfq | 92,106,261 | 1,181,583,144 | 1.66% |
| 2025-01-15 | 12.80 | 12.80 | 12.63 | 12.66 | 12.12 | qfq | 71,940,360 | 913,433,177 | -1.33% |
| 2025-01-14 | 12.44 | 12.88 | 12.42 | 12.83 | 12.28 | qfq | 114,005,955 | 1,447,242,335 | 3.47% |
| 2025-01-13 | 12.30 | 12.48 | 12.25 | 12.40 | 11.87 | qfq | 54,790,917 | 678,661,890 | -0.08% |
| 2025-01-10 | 12.65 | 12.71 | 12.41 | 12.41 | 11.88 | qfq | 68,982,750 | 866,049,914 | -2.05% |
| 2025-01-09 | 12.60 | 12.73 | 12.57 | 12.67 | 12.13 | qfq | 53,905,658 | 683,301,119 | 0.00% |
| 2025-01-08 | 12.83 | 12.83 | 12.45 | 12.67 | 12.13 | qfq | 91,457,011 | 1,155,255,976 | -1.40% |
| 2025-01-07 | 12.71 | 12.85 | 12.64 | 12.85 | 12.30 | qfq | 61,947,933 | 791,437,474 | 1.10% |
| 2025-01-06 | 12.75 | 12.83 | 12.63 | 12.71 | 12.17 | qfq | 64,944,258 | 826,248,270 | -0.31% |
| 2025-01-03 | 13.03 | 13.05 | 12.73 | 12.75 | 12.21 | qfq | 94,687,316 | 1,218,009,815 | -1.70% |
| 2025-01-02 | 13.37 | 13.39 | 12.88 | 12.97 | 12.42 | qfq | 132,417,427 | 1,732,867,213 | -2.92% |
| 2024-12-31 | 13.69 | 13.72 | 13.35 | 13.36 | 12.79 | qfq | 110,794,972 | 1,493,552,420 | -2.34% |
| 2024-12-30 | 13.85 | 13.87 | 13.62 | 13.68 | 13.10 | qfq | 102,752,599 | 1,409,025,716 | -1.16% |
| 2024-12-27 | 13.81 | 13.99 | 13.70 | 13.84 | 13.25 | qfq | 112,921,363 | 1,561,261,791 | -0.29% |
| 2024-12-26 | 13.85 | 13.96 | 13.79 | 13.88 | 13.29 | qfq | 106,647,965 | 1,478,153,667 | 0.22% |
| 2024-12-25 | 14.06 | 14.06 | 13.81 | 13.85 | 13.26 | qfq | 106,003,850 | 1,473,180,328 | -1.70% |
| 2024-12-24 | 14.00 | 14.12 | 13.80 | 14.09 | 13.49 | qfq | 125,317,098 | 1,752,862,879 | 1.15% |
| 2024-12-23 | 14.05 | 14.26 | 13.88 | 13.93 | 13.34 | qfq | 155,909,338 | 2,194,396,174 | 0.51% |
| 2024-12-20 | 13.85 | 13.93 | 13.77 | 13.86 | 13.27 | qfq | 73,504,375 | 1,018,040,659 | 0.00% |
| 2024-12-19 | 13.82 | 13.90 | 13.70 | 13.86 | 13.27 | qfq | 95,653,407 | 1,320,392,239 | -0.86% |
| 2024-12-18 | 13.98 | 14.15 | 13.91 | 13.98 | 13.38 | qfq | 106,460,784 | 1,493,511,355 | 0.87% |
| 2024-12-17 | 13.83 | 13.99 | 13.79 | 13.86 | 13.27 | qfq | 102,227,015 | 1,420,512,380 | 0.14% |
| 2024-12-16 | 14.11 | 14.12 | 13.77 | 13.84 | 13.25 | qfq | 139,338,538 | 1,936,865,851 | -2.33% |
| 2024-12-13 | 14.45 | 14.53 | 14.16 | 14.17 | 13.57 | qfq | 196,773,535 | 2,818,405,508 | -3.08% |
| 2024-12-12 | 14.17 | 14.80 | 14.12 | 14.62 | 14.00 | qfq | 296,270,091 | 4,302,663,830 | 3.18% |
| 2024-12-11 | 14.05 | 14.19 | 14.00 | 14.17 | 13.57 | qfq | 112,829,086 | 1,590,623,834 | 0.78% |
| 2024-12-10 | 14.41 | 14.51 | 14.04 | 14.06 | 13.46 | qfq | 183,022,126 | 2,607,321,652 | -0.07% |
| 2024-12-09 | 14.13 | 14.35 | 14.01 | 14.07 | 13.47 | qfq | 159,518,871 | 2,260,900,071 | 0.64% |
| 2024-12-06 | 13.86 | 14.05 | 13.73 | 13.98 | 13.38 | qfq | 121,736,129 | 1,693,089,189 | 1.01% |
| 2024-12-05 | 13.81 | 13.90 | 13.76 | 13.84 | 13.25 | qfq | 90,011,096 | 1,244,791,864 | 0.29% |
| 2024-12-04 | 14.02 | 14.08 | 13.75 | 13.80 | 13.21 | qfq | 120,076,529 | 1,667,792,206 | -1.64% |
| 2024-12-03 | 14.22 | 14.22 | 13.95 | 14.03 | 13.43 | qfq | 149,252,217 | 2,096,529,758 | -1.47% |
| 2024-12-02 | 13.95 | 14.34 | 13.84 | 14.24 | 13.63 | qfq | 219,764,217 | 3,104,327,808 | 3.11% |
| 2024-11-29 | 13.59 | 13.96 | 13.56 | 13.81 | 13.22 | qfq | 158,647,339 | 2,183,999,835 | 1.40% |
| 2024-11-28 | 13.88 | 13.90 | 13.61 | 13.62 | 13.04 | qfq | 121,172,273 | 1,664,619,476 | -1.80% |
| 2024-11-27 | 13.63 | 13.87 | 13.36 | 13.87 | 13.28 | qfq | 160,036,925 | 2,173,398,864 | 1.69% |
| 2024-11-26 | 13.80 | 13.96 | 13.61 | 13.64 | 13.06 | qfq | 137,713,749 | 1,893,867,910 | -1.87% |
| 2024-11-25 | 14.09 | 14.20 | 13.73 | 13.90 | 13.31 | qfq | 191,490,214 | 2,667,946,028 | -0.71% |
| 2024-11-22 | 14.72 | 14.74 | 14.00 | 14.00 | 13.40 | qfq | 286,057,832 | 4,123,868,247 | -5.47% |
| 2024-11-21 | 14.71 | 15.09 | 14.66 | 14.81 | 14.18 | qfq | 221,191,438 | 3,285,987,413 | 0.00% |
| 2024-11-20 | 14.72 | 14.90 | 14.57 | 14.81 | 14.18 | qfq | 241,685,098 | 3,562,684,195 | -0.54% |
| 2024-11-19 | 15.17 | 15.24 | 14.42 | 14.89 | 14.26 | qfq | 338,590,978 | 5,010,297,288 | -1.52% |
| 2024-11-18 | 14.93 | 15.44 | 14.49 | 15.12 | 14.48 | qfq | 457,089,501 | 6,857,838,387 | 2.72% |
| 2024-11-15 | 14.45 | 15.15 | 14.36 | 14.72 | 14.09 | qfq | 382,098,065 | 5,630,766,598 | 1.38% |
| 2024-11-14 | 15.01 | 15.17 | 14.49 | 14.52 | 13.90 | qfq | 287,950,198 | 4,247,981,279 | -3.65% |
| 2024-11-13 | 15.15 | 15.33 | 14.66 | 15.07 | 14.43 | qfq | 406,991,745 | 6,111,441,156 | -2.46% |
| 2024-11-12 | 15.70 | 16.25 | 15.23 | 15.45 | 14.79 | qfq | 830,561,257 | 13,100,007,757 | -0.64% |
| 2024-11-11 | 14.08 | 15.55 | 14.01 | 15.55 | 14.89 | qfq | 630,538,903 | 9,419,703,286 | 9.97% |
| 2024-11-08 | 14.45 | 14.58 | 14.11 | 14.14 | 13.54 | qfq | 280,930,290 | 4,030,842,664 | -1.60% |
| 2024-11-07 | 14.15 | 14.37 | 13.95 | 14.37 | 13.76 | qfq | 265,980,249 | 3,773,105,099 | -0.07% |
| 2024-11-06 | 14.31 | 14.79 | 14.26 | 14.38 | 13.77 | qfq | 377,358,624 | 5,465,114,650 | 0.63% |
| 2024-11-05 | 14.30 | 14.53 | 13.90 | 14.29 | 13.68 | qfq | 408,624,993 | 5,808,815,844 | -0.07% |
| 2024-11-04 | 13.72 | 14.33 | 13.60 | 14.30 | 13.69 | qfq | 452,016,139 | 6,337,562,729 | 6.00% |
| 2024-11-01 | 13.36 | 14.18 | 13.35 | 13.49 | 12.92 | qfq | 298,504,218 | 4,081,198,432 | 1.66% |
| 2024-10-31 | 13.21 | 13.41 | 13.06 | 13.27 | 12.70 | qfq | 192,669,746 | 2,553,477,155 | 0.15% |
| 2024-10-30 | 13.26 | 13.48 | 13.20 | 13.25 | 12.69 | qfq | 161,031,909 | 2,138,953,914 | -1.12% |
| 2024-10-29 | 13.55 | 13.70 | 13.37 | 13.40 | 12.83 | qfq | 223,435,674 | 3,015,441,527 | -2.19% |
| 2024-10-28 | 13.60 | 13.70 | 13.46 | 13.70 | 13.12 | qfq | 164,829,218 | 2,241,762,016 | 0.74% |
| 2024-10-25 | 13.49 | 13.72 | 13.48 | 13.60 | 13.02 | qfq | 154,388,948 | 2,098,013,606 | 0.89% |
| 2024-10-24 | 13.80 | 13.80 | 13.45 | 13.48 | 12.91 | qfq | 168,661,070 | 2,284,141,334 | -2.25% |
| 2024-10-23 | 13.77 | 14.18 | 13.55 | 13.79 | 13.20 | qfq | 313,698,123 | 4,344,572,913 | 0.07% |
| 2024-10-22 | 13.17 | 13.95 | 13.11 | 13.78 | 13.19 | qfq | 335,684,019 | 4,590,714,344 | 4.55% |
| 2024-10-21 | 13.30 | 13.35 | 13.11 | 13.18 | 12.62 | qfq | 201,510,734 | 2,655,510,715 | -0.60% |
| 2024-10-18 | 12.87 | 13.47 | 12.77 | 13.26 | 12.69 | qfq | 263,515,234 | 3,456,679,168 | 3.03% |
| 2024-10-17 | 13.11 | 13.16 | 12.86 | 12.87 | 12.32 | qfq | 158,721,245 | 2,059,765,834 | -0.62% |
| 2024-10-16 | 12.88 | 13.10 | 12.81 | 12.95 | 12.40 | qfq | 148,338,450 | 1,920,851,335 | -0.77% |
| 2024-10-15 | 13.22 | 13.35 | 13.03 | 13.05 | 12.49 | qfq | 155,540,047 | 2,048,481,212 | -2.17% |
| 2024-10-14 | 13.19 | 13.40 | 13.01 | 13.34 | 12.77 | qfq | 170,831,795 | 2,259,472,982 | 1.14% |
| 2024-10-11 | 13.60 | 13.60 | 13.04 | 13.19 | 12.63 | qfq | 206,641,280 | 2,743,858,155 | -3.51% |
| 2024-10-10 | 13.51 | 14.00 | 13.26 | 13.67 | 13.09 | qfq | 280,748,843 | 3,842,779,311 | -0.07% |
| 2024-10-09 | 14.60 | 14.61 | 13.68 | 13.68 | 13.10 | qfq | 444,586,409 | 6,239,291,203 | -10.00% |
| 2024-10-08 | 16.26 | 16.35 | 13.96 | 15.20 | 14.55 | qfq | 694,896,262 | 10,680,700,441 | 2.15% |
| 2024-09-30 | 14.21 | 14.90 | 13.80 | 14.88 | 14.25 | qfq | 470,980,045 | 6,825,589,918 | 9.25% |
| 2024-09-27 | 13.25 | 13.88 | 13.10 | 13.62 | 13.04 | qfq | 321,995,212 | 4,330,216,471 | 4.77% |
| 2024-09-26 | 12.48 | 13.00 | 12.37 | 13.00 | 12.45 | qfq | 229,621,785 | 2,918,420,096 | 4.17% |
| 2024-09-25 | 12.43 | 12.87 | 12.40 | 12.48 | 11.95 | qfq | 241,995,690 | 3,061,614,313 | 1.05% |
| 2024-09-24 | 12.09 | 12.35 | 11.83 | 12.35 | 11.82 | qfq | 189,117,188 | 2,299,387,718 | 2.92% |
| 2024-09-23 | 11.94 | 12.10 | 11.93 | 12.00 | 11.49 | qfq | 68,643,132 | 825,824,337 | 0.00% |
| 2024-09-20 | 12.12 | 12.17 | 11.88 | 12.00 | 11.49 | qfq | 102,559,831 | 1,231,030,051 | -0.99% |
| 2024-09-19 | 11.73 | 12.15 | 11.63 | 12.12 | 11.60 | qfq | 159,177,305 | 1,901,586,616 | 4.12% |
| 2024-09-18 | 11.67 | 11.75 | 11.50 | 11.64 | 11.14 | qfq | 62,512,221 | 726,610,739 | -0.09% |
| 2024-09-13 | 11.75 | 11.82 | 11.65 | 11.65 | 11.15 | qfq | 61,200,477 | 716,429,475 | -1.19% |
| 2024-09-12 | 11.89 | 12.13 | 11.78 | 11.79 | 11.29 | qfq | 83,496,932 | 996,364,862 | -0.92% |
| 2024-09-11 | 11.85 | 12.01 | 11.77 | 11.90 | 11.39 | qfq | 63,443,754 | 754,985,401 | 0.00% |
| 2024-09-10 | 11.84 | 11.94 | 11.67 | 11.90 | 11.39 | qfq | 79,999,424 | 943,960,562 | 0.51% |
| 2024-09-09 | 11.93 | 11.99 | 11.75 | 11.84 | 11.34 | qfq | 82,991,123 | 984,048,621 | -1.74% |
| 2024-09-06 | 11.93 | 12.36 | 11.91 | 12.05 | 11.54 | qfq | 146,502,171 | 1,779,053,753 | 0.58% |
| 2024-09-05 | 11.88 | 12.08 | 11.86 | 11.98 | 11.47 | qfq | 87,035,963 | 1,043,492,822 | 0.93% |
| 2024-09-04 | 11.78 | 11.92 | 11.73 | 11.87 | 11.36 | qfq | 66,446,687 | 786,866,911 | 0.17% |
| 2024-09-03 | 11.69 | 11.85 | 11.62 | 11.85 | 11.34 | qfq | 87,753,844 | 1,033,932,927 | 1.28% |
| 2024-09-02 | 12.00 | 12.08 | 11.70 | 11.70 | 11.20 | qfq | 116,030,049 | 1,373,416,278 | -3.23% |
| 2024-08-30 | 11.71 | 12.23 | 11.70 | 12.09 | 11.57 | qfq | 159,217,883 | 1,919,069,821 | 2.89% |
| 2024-08-29 | 11.48 | 11.85 | 11.43 | 11.75 | 11.25 | qfq | 102,134,980 | 1,194,970,390 | 2.00% |
| 2024-08-28 | 11.65 | 11.69 | 11.44 | 11.52 | 11.03 | qfq | 100,542,457 | 1,158,335,915 | -1.37% |
| 2024-08-27 | 11.93 | 11.93 | 11.64 | 11.68 | 11.18 | qfq | 94,690,245 | 1,111,800,491 | -2.42% |
| 2024-08-26 | 12.00 | 12.07 | 11.91 | 11.97 | 11.46 | qfq | 78,996,410 | 945,988,834 | -0.17% |
| 2024-08-23 | 11.80 | 12.04 | 11.75 | 11.99 | 11.48 | qfq | 101,934,725 | 1,217,338,855 | 1.01% |
| 2024-08-22 | 12.24 | 12.29 | 11.82 | 11.87 | 11.36 | qfq | 162,008,680 | 1,941,198,532 | -2.86% |
| 2024-08-21 | 12.21 | 12.42 | 12.17 | 12.22 | 11.70 | qfq | 125,384,776 | 1,537,210,623 | -1.85% |
| 2024-08-20 | 13.02 | 13.05 | 12.05 | 12.45 | 11.92 | qfq | 255,638,064 | 3,181,264,433 | -4.30% |
| 2024-08-19 | 13.30 | 13.35 | 13.01 | 13.01 | 12.46 | qfq | 129,212,549 | 1,699,131,494 | -1.59% |
| 2024-08-16 | 13.17 | 13.30 | 13.12 | 13.22 | 12.66 | qfq | 111,178,699 | 1,469,653,634 | 0.38% |
| 2024-08-15 | 13.00 | 13.32 | 12.96 | 13.17 | 12.61 | qfq | 140,769,896 | 1,854,771,986 | 0.30% |
| 2024-08-14 | 12.87 | 13.26 | 12.79 | 13.13 | 12.57 | qfq | 133,678,505 | 1,748,994,298 | 1.23% |
| 2024-08-13 | 12.97 | 13.03 | 12.68 | 12.97 | 12.42 | qfq | 124,311,909 | 1,593,483,456 | -0.23% |
| 2024-08-12 | 13.17 | 13.18 | 12.97 | 13.00 | 12.45 | qfq | 92,569,731 | 1,205,401,677 | -1.22% |
| 2024-08-09 | 13.21 | 13.30 | 13.13 | 13.16 | 12.60 | qfq | 102,445,756 | 1,350,761,859 | -0.15% |
| 2024-08-08 | 13.40 | 13.44 | 13.11 | 13.18 | 12.62 | qfq | 198,624,218 | 2,619,560,668 | -2.95% |
| 2024-08-07 | 13.22 | 13.72 | 13.15 | 13.58 | 13.00 | qfq | 185,877,400 | 2,512,938,213 | 2.18% |
| 2024-08-06 | 13.40 | 13.48 | 13.11 | 13.29 | 12.72 | qfq | 143,725,018 | 1,899,682,252 | 0.23% |
| 2024-08-05 | 13.50 | 13.74 | 13.25 | 13.26 | 12.69 | qfq | 188,549,353 | 2,533,883,587 | -3.35% |
| 2024-08-02 | 14.00 | 14.06 | 13.68 | 13.72 | 13.14 | qfq | 217,526,010 | 3,005,735,559 | -3.45% |
| 2024-08-01 | 14.51 | 14.67 | 14.16 | 14.21 | 13.60 | qfq | 226,005,679 | 3,231,863,173 | -2.60% |
| 2024-07-31 | 14.30 | 14.96 | 14.29 | 14.59 | 13.97 | qfq | 257,105,501 | 3,779,046,296 | 0.97% |
| 2024-07-30 | 14.88 | 14.90 | 14.38 | 14.45 | 13.83 | qfq | 160,708,825 | 2,334,788,092 | -3.73% |
| 2024-07-29 | 15.00 | 15.38 | 14.96 | 15.01 | 14.37 | qfq | 160,303,500 | 2,430,408,477 | -0.79% |
| 2024-07-26 | 15.15 | 15.37 | 14.87 | 15.13 | 14.49 | qfq | 187,047,483 | 2,826,044,078 | 0.33% |
| 2024-07-25 | 14.41 | 15.28 | 14.41 | 15.08 | 14.44 | qfq | 218,729,537 | 3,262,311,179 | 3.64% |
| 2024-07-24 | 15.07 | 15.15 | 14.48 | 14.55 | 13.93 | qfq | 223,379,051 | 3,291,561,978 | -3.90% |
| 2024-07-23 | 15.68 | 15.71 | 15.07 | 15.14 | 14.49 | qfq | 212,084,002 | 3,259,747,495 | -3.69% |
| 2024-07-22 | 15.49 | 15.96 | 15.49 | 15.72 | 15.05 | qfq | 239,323,627 | 3,761,496,644 | 2.14% |
| 2024-07-19 | 15.80 | 16.12 | 15.30 | 15.39 | 14.73 | qfq | 301,020,790 | 4,736,917,417 | -2.47% |
| 2024-07-18 | 15.61 | 16.06 | 15.46 | 15.78 | 15.11 | qfq | 220,994,571 | 3,492,160,990 | 0.51% |
| 2024-07-17 | 15.81 | 16.03 | 15.66 | 15.70 | 15.03 | qfq | 240,451,515 | 3,804,028,468 | -1.63% |
| 2024-07-16 | 15.20 | 16.13 | 15.18 | 15.96 | 15.28 | qfq | 347,662,834 | 5,479,240,224 | 4.04% |
| 2024-07-15 | 15.50 | 15.83 | 15.21 | 15.34 | 14.69 | qfq | 302,308,189 | 4,683,799,753 | 1.25% |
| 2024-07-12 | 15.08 | 15.29 | 14.83 | 15.15 | 14.50 | qfq | 250,964,363 | 3,778,537,109 | -0.20% |
| 2024-07-11 | 14.70 | 15.36 | 14.66 | 15.18 | 14.53 | qfq | 437,876,550 | 6,601,559,510 | 7.20% |
| 2024-07-10 | 13.80 | 14.41 | 13.74 | 14.16 | 13.56 | qfq | 208,241,829 | 2,953,819,421 | 2.16% |
| 2024-07-09 | 13.50 | 13.87 | 13.41 | 13.86 | 13.27 | qfq | 118,829,017 | 1,624,431,061 | 1.76% |
| 2024-07-08 | 13.64 | 13.88 | 13.60 | 13.62 | 13.04 | qfq | 85,901,746 | 1,179,529,701 | -0.51% |
| 2024-07-05 | 13.40 | 13.81 | 13.27 | 13.69 | 13.11 | qfq | 95,971,870 | 1,297,948,191 | 0.81% |
| 2024-07-04 | 13.90 | 13.97 | 13.58 | 13.58 | 13.00 | qfq | 112,217,939 | 1,543,737,241 | -2.23% |
| 2024-07-03 | 13.82 | 13.96 | 13.64 | 13.89 | 13.30 | qfq | 133,231,390 | 1,841,028,334 | 1.91% |
| 2024-07-02 | 13.60 | 13.91 | 13.56 | 13.63 | 13.05 | qfq | 116,714,445 | 1,601,810,247 | 0.37% |
| 2024-07-01 | 13.44 | 13.64 | 13.21 | 13.58 | 13.00 | qfq | 96,001,324 | 1,291,446,744 | 1.12% |
| 2024-06-28 | 13.20 | 13.59 | 13.17 | 13.43 | 12.86 | qfq | 105,159,917 | 1,413,861,674 | 1.28% |
| 2024-06-27 | 13.47 | 13.52 | 13.25 | 13.26 | 12.69 | qfq | 67,580,851 | 902,692,724 | -2.28% |
| 2024-06-26 | 13.33 | 13.60 | 13.20 | 13.57 | 12.99 | qfq | 92,187,879 | 1,233,876,909 | 1.95% |
| 2024-06-25 | 13.41 | 13.75 | 13.12 | 13.31 | 12.74 | qfq | 112,902,528 | 1,514,993,700 | -0.97% |
| 2024-06-24 | 13.88 | 14.00 | 13.44 | 13.44 | 12.87 | qfq | 124,567,009 | 1,701,614,828 | -3.93% |
| 2024-06-21 | 13.81 | 14.20 | 13.75 | 13.99 | 13.39 | qfq | 111,407,219 | 1,559,947,121 | 0.79% |
| 2024-06-20 | 14.10 | 14.21 | 13.83 | 13.88 | 13.29 | qfq | 113,180,025 | 1,582,764,537 | -1.63% |
| 2024-06-19 | 14.27 | 14.38 | 14.07 | 14.11 | 13.51 | qfq | 137,786,942 | 1,958,869,870 | -1.12% |
| 2024-06-18 | 13.99 | 14.34 | 13.85 | 14.27 | 13.66 | qfq | 191,108,191 | 2,700,140,309 | 2.07% |
| 2024-06-17 | 13.50 | 14.00 | 13.42 | 13.98 | 13.38 | qfq | 214,859,857 | 2,972,383,807 | 3.25% |
| 2024-06-14 | 13.37 | 13.56 | 13.23 | 13.54 | 12.96 | qfq | 120,682,944 | 1,616,311,747 | 1.27% |
| 2024-06-13 | 13.30 | 13.51 | 13.27 | 13.37 | 12.80 | qfq | 115,512,156 | 1,546,858,632 | -0.07% |
| 2024-06-12 | 13.18 | 13.43 | 13.17 | 13.38 | 12.81 | qfq | 83,363,574 | 1,111,068,253 | 0.60% |
| 2024-06-11 | 13.20 | 13.38 | 12.95 | 13.30 | 12.73 | qfq | 107,121,439 | 1,409,863,901 | -0.08% |
| 2024-06-07 | 13.25 | 13.54 | 13.15 | 13.31 | 12.74 | qfq | 98,684,548 | 1,313,894,835 | 0.91% |
| 2024-06-06 | 13.50 | 13.62 | 13.15 | 13.19 | 12.63 | qfq | 150,554,524 | 2,003,828,023 | -2.58% |
| 2024-06-05 | 13.80 | 13.80 | 13.36 | 13.54 | 12.96 | qfq | 97,699,393 | 1,325,825,587 | -1.31% |
| 2024-06-04 | 13.40 | 13.75 | 13.33 | 13.72 | 13.14 | qfq | 125,604,209 | 1,712,686,066 | 1.48% |
| 2024-06-03 | 13.75 | 13.77 | 13.43 | 13.52 | 12.94 | qfq | 132,367,802 | 1,789,885,558 | -1.96% |
| 2024-05-31 | 13.53 | 13.97 | 13.43 | 13.79 | 13.20 | qfq | 171,664,907 | 2,370,871,024 | 2.00% |
| 2024-05-30 | 13.49 | 13.70 | 13.42 | 13.52 | 12.94 | qfq | 118,540,060 | 1,604,854,427 | 0.52% |
| 2024-05-29 | 13.50 | 13.65 | 13.40 | 13.45 | 12.88 | qfq | 138,087,801 | 1,862,345,804 | -1.25% |
| 2024-05-28 | 14.16 | 14.16 | 13.61 | 13.62 | 13.04 | qfq | 162,340,174 | 2,241,025,105 | -3.88% |
| 2024-05-27 | 14.15 | 14.31 | 14.00 | 14.17 | 13.57 | qfq | 98,155,150 | 1,387,938,046 | 0.50% |
| 2024-05-24 | 14.20 | 14.34 | 14.06 | 14.10 | 13.50 | qfq | 102,608,813 | 1,452,817,960 | -3.42% |
| 2024-05-23 | 14.53 | 14.75 | 14.44 | 14.60 | 13.65 | qfq | 129,112,118 | 1,883,939,951 | -0.48% |
| 2024-05-22 | 14.40 | 14.81 | 14.36 | 14.67 | 13.71 | qfq | 182,417,852 | 2,663,994,251 | 0.89% |
| 2024-05-21 | 14.37 | 14.63 | 14.06 | 14.54 | 13.59 | qfq | 215,916,699 | 3,097,191,157 | 1.18% |
| 2024-05-20 | 14.25 | 14.47 | 14.16 | 14.37 | 13.43 | qfq | 148,597,539 | 2,131,054,080 | 0.84% |
| 2024-05-17 | 14.15 | 14.31 | 14.08 | 14.25 | 13.32 | qfq | 114,139,578 | 1,620,473,759 | 0.42% |
| 2024-05-16 | 14.31 | 14.36 | 14.12 | 14.19 | 13.27 | qfq | 105,329,885 | 1,497,898,242 | -0.56% |
| 2024-05-15 | 14.56 | 14.56 | 14.21 | 14.27 | 13.34 | qfq | 153,355,191 | 2,201,568,192 | -2.79% |
| 2024-05-14 | 14.48 | 14.78 | 14.48 | 14.68 | 13.72 | qfq | 143,068,376 | 2,101,414,919 | 1.38% |
| 2024-05-13 | 14.51 | 14.70 | 14.33 | 14.48 | 13.54 | qfq | 140,480,897 | 2,038,538,293 | -2.03% |
| 2024-05-10 | 15.05 | 15.09 | 14.71 | 14.78 | 13.82 | qfq | 154,437,312 | 2,285,967,648 | -1.79% |
| 2024-05-09 | 14.85 | 15.17 | 14.75 | 15.05 | 14.07 | qfq | 207,689,606 | 3,110,605,544 | 0.47% |
| 2024-05-08 | 14.50 | 15.06 | 14.33 | 14.98 | 14.00 | qfq | 358,397,961 | 5,312,636,302 | 3.60% |
| 2024-05-07 | 14.95 | 14.96 | 14.26 | 14.46 | 13.52 | qfq | 304,913,447 | 4,402,004,402 | -2.10% |
| 2024-05-06 | 14.72 | 15.15 | 14.71 | 14.77 | 13.81 | qfq | 307,903,244 | 4,570,916,709 | 0.34% |
| 2024-04-30 | 16.11 | 16.11 | 14.72 | 14.72 | 13.76 | qfq | 570,165,303 | 8,600,904,118 | -10.02% |
| 2024-04-29 | 16.70 | 17.07 | 16.22 | 16.36 | 15.29 | qfq | 289,915,603 | 4,783,635,421 | -1.27% |
| 2024-04-26 | 15.87 | 16.70 | 15.83 | 16.57 | 15.49 | qfq | 246,911,222 | 4,067,711,812 | 3.43% |
| 2024-04-25 | 16.44 | 16.52 | 15.90 | 16.02 | 14.98 | qfq | 169,550,634 | 2,732,263,175 | -1.66% |
| 2024-04-24 | 16.55 | 16.59 | 16.17 | 16.29 | 15.23 | qfq | 133,948,499 | 2,188,782,431 | -0.61% |
| 2024-04-23 | 16.70 | 16.82 | 16.28 | 16.39 | 15.32 | qfq | 131,320,818 | 2,162,637,754 | -1.74% |
| 2024-04-22 | 16.79 | 16.97 | 16.26 | 16.68 | 15.59 | qfq | 143,364,330 | 2,382,609,658 | -2.06% |
| 2024-04-19 | 17.06 | 17.45 | 16.70 | 17.03 | 15.92 | qfq | 164,574,749 | 2,796,220,631 | -0.47% |
| 2024-04-18 | 17.23 | 17.48 | 16.88 | 17.11 | 16.00 | qfq | 202,221,799 | 3,482,181,755 | -0.12% |
| 2024-04-17 | 16.68 | 17.23 | 16.67 | 17.13 | 16.01 | qfq | 182,268,293 | 3,097,054,701 | 3.69% |
| 2024-04-16 | 17.75 | 17.76 | 16.50 | 16.52 | 15.44 | qfq | 260,367,357 | 4,403,768,697 | -7.66% |
| 2024-04-15 | 17.90 | 18.09 | 17.52 | 17.89 | 16.73 | qfq | 146,623,534 | 2,611,731,295 | -0.33% |
| 2024-04-12 | 18.26 | 18.60 | 17.86 | 17.95 | 16.78 | qfq | 209,584,732 | 3,818,962,190 | -2.55% |
| 2024-04-11 | 17.40 | 18.90 | 17.30 | 18.42 | 17.22 | qfq | 298,043,175 | 5,443,430,923 | 5.14% |
| 2024-04-10 | 17.88 | 18.08 | 17.41 | 17.52 | 16.38 | qfq | 123,504,759 | 2,175,856,821 | -1.79% |
| 2024-04-09 | 17.85 | 17.96 | 17.54 | 17.84 | 16.68 | qfq | 133,908,390 | 2,372,417,141 | -0.50% |
| 2024-04-08 | 17.60 | 18.25 | 17.50 | 17.93 | 16.76 | qfq | 236,940,501 | 4,253,598,485 | 2.34% |
| 2024-04-03 | 17.60 | 17.68 | 17.30 | 17.52 | 16.38 | qfq | 135,116,852 | 2,362,561,335 | -1.02% |
| 2024-04-02 | 17.69 | 17.88 | 17.40 | 17.70 | 16.55 | qfq | 158,537,911 | 2,796,636,240 | -0.23% |
| 2024-04-01 | 16.82 | 17.97 | 16.82 | 17.74 | 16.58 | qfq | 240,752,271 | 4,244,802,550 | 5.60% |
| 2024-03-29 | 17.13 | 17.13 | 16.48 | 16.80 | 15.71 | qfq | 196,683,980 | 3,300,580,126 | -2.15% |
| 2024-03-28 | 16.98 | 17.42 | 16.88 | 17.17 | 16.05 | qfq | 182,926,439 | 3,137,513,707 | 1.06% |
| 2024-03-27 | 17.87 | 18.10 | 16.96 | 16.99 | 15.88 | qfq | 252,114,287 | 4,379,403,576 | -4.50% |
| 2024-03-26 | 17.54 | 18.05 | 17.42 | 17.79 | 16.63 | qfq | 193,732,581 | 3,438,851,654 | 0.68% |
| 2024-03-25 | 17.50 | 18.39 | 17.43 | 17.67 | 16.52 | qfq | 233,949,813 | 4,198,553,094 | -0.79% |
| 2024-03-22 | 18.01 | 18.17 | 17.56 | 17.81 | 16.65 | qfq | 240,951,166 | 4,313,820,680 | -2.46% |
| 2024-03-21 | 17.30 | 18.45 | 16.99 | 18.26 | 17.07 | qfq | 368,905,935 | 6,558,669,663 | 5.12% |
| 2024-03-20 | 17.17 | 17.57 | 16.84 | 17.37 | 16.24 | qfq | 234,326,800 | 4,028,589,751 | 0.58% |
| 2024-03-19 | 17.83 | 17.83 | 17.20 | 17.27 | 16.15 | qfq | 243,022,542 | 4,241,951,918 | -3.52% |
| 2024-03-18 | 17.10 | 17.98 | 17.08 | 17.90 | 16.73 | qfq | 319,458,107 | 5,643,170,168 | 6.36% |
| 2024-03-15 | 16.31 | 16.85 | 16.12 | 16.83 | 15.73 | qfq | 252,848,566 | 4,185,130,538 | 1.94% |
| 2024-03-14 | 16.82 | 17.08 | 16.26 | 16.51 | 15.43 | qfq | 274,236,829 | 4,554,826,605 | -1.26% |
| 2024-03-13 | 15.76 | 16.97 | 15.71 | 16.72 | 15.63 | qfq | 380,260,360 | 6,301,053,249 | 4.89% |
| 2024-03-12 | 15.39 | 16.25 | 15.20 | 15.94 | 14.90 | qfq | 400,086,111 | 6,301,798,437 | 5.56% |
| 2024-03-11 | 14.66 | 15.24 | 14.61 | 15.10 | 14.12 | qfq | 228,852,901 | 3,435,669,930 | 2.65% |
| 2024-03-08 | 14.82 | 14.92 | 14.51 | 14.71 | 13.75 | qfq | 155,884,020 | 2,284,094,988 | -1.41% |
| 2024-03-07 | 14.74 | 15.30 | 14.70 | 14.92 | 13.95 | qfq | 263,347,964 | 3,973,273,401 | 0.74% |
| 2024-03-06 | 15.09 | 15.09 | 14.66 | 14.81 | 13.85 | qfq | 225,088,066 | 3,345,205,233 | -1.46% |
| 2024-03-05 | 14.45 | 15.30 | 14.26 | 15.03 | 14.05 | qfq | 325,472,701 | 4,816,863,929 | 2.31% |
| 2024-03-04 | 14.66 | 14.78 | 14.42 | 14.69 | 13.73 | qfq | 179,424,143 | 2,620,630,709 | -0.61% |
| 2024-03-01 | 14.90 | 14.90 | 14.51 | 14.78 | 13.82 | qfq | 233,596,296 | 3,431,007,633 | -0.81% |
| 2024-02-29 | 14.20 | 14.91 | 14.14 | 14.90 | 13.93 | qfq | 250,688,821 | 3,687,109,808 | 3.54% |
| 2024-02-28 | 15.13 | 15.18 | 14.37 | 14.39 | 13.45 | qfq | 328,918,278 | 4,868,530,186 | -6.07% |
| 2024-02-27 | 14.85 | 15.37 | 14.79 | 15.32 | 14.32 | qfq | 315,502,973 | 4,761,171,202 | 3.16% |
| 2024-02-26 | 14.82 | 15.20 | 14.68 | 14.85 | 13.88 | qfq | 369,167,583 | 5,527,840,909 | 1.23% |
| 2024-02-23 | 14.12 | 14.71 | 14.02 | 14.67 | 13.71 | qfq | 359,523,583 | 5,169,893,159 | 6.15% |
| 2024-02-22 | 13.59 | 13.89 | 13.50 | 13.82 | 12.92 | qfq | 199,645,541 | 2,736,525,793 | 0.29% |
| 2024-02-21 | 13.00 | 14.10 | 12.90 | 13.78 | 12.88 | qfq | 298,001,662 | 4,054,527,874 | 5.19% |
| 2024-02-20 | 13.36 | 13.36 | 12.83 | 13.10 | 12.25 | qfq | 209,971,498 | 2,734,962,802 | -2.82% |
| 2024-02-19 | 13.69 | 13.69 | 13.24 | 13.48 | 12.60 | qfq | 173,877,532 | 2,342,215,697 | -0.74% |
| 2024-02-08 | 13.40 | 13.64 | 13.26 | 13.58 | 12.70 | qfq | 205,852,369 | 2,774,068,227 | 1.72% |
| 2024-02-07 | 13.00 | 13.89 | 12.80 | 13.35 | 12.48 | qfq | 274,847,988 | 3,698,172,351 | 3.65% |
| 2024-02-06 | 11.70 | 12.94 | 11.64 | 12.88 | 12.04 | qfq | 195,077,956 | 2,429,445,625 | 9.25% |
| 2024-02-05 | 12.25 | 12.40 | 11.60 | 11.79 | 11.02 | qfq | 176,669,930 | 2,119,404,371 | -4.53% |
| 2024-02-02 | 12.85 | 12.97 | 12.04 | 12.35 | 11.55 | qfq | 156,375,941 | 1,952,084,027 | -3.36% |
| 2024-02-01 | 12.80 | 13.09 | 12.55 | 12.78 | 11.95 | qfq | 135,728,733 | 1,740,605,927 | -0.16% |
| 2024-01-31 | 13.28 | 13.39 | 12.70 | 12.80 | 11.97 | qfq | 139,095,217 | 1,805,354,238 | -3.40% |
| 2024-01-30 | 13.52 | 13.66 | 13.18 | 13.25 | 12.39 | qfq | 98,800,835 | 1,324,394,988 | -3.00% |
| 2024-01-29 | 14.28 | 14.34 | 13.61 | 13.66 | 12.77 | qfq | 130,883,165 | 1,813,360,371 | -3.80% |
| 2024-01-26 | 14.20 | 14.45 | 13.90 | 14.20 | 13.28 | qfq | 149,184,632 | 2,114,891,756 | -0.98% |
| 2024-01-25 | 13.72 | 14.50 | 13.56 | 14.34 | 13.41 | qfq | 211,084,955 | 2,985,684,176 | 3.84% |
| 2024-01-24 | 13.85 | 14.00 | 13.40 | 13.81 | 12.91 | qfq | 131,375,634 | 1,795,723,852 | 0.36% |
| 2024-01-23 | 13.73 | 13.94 | 13.43 | 13.76 | 12.86 | qfq | 145,122,110 | 1,984,746,403 | 0.00% |
| 2024-01-22 | 14.36 | 14.47 | 13.60 | 13.76 | 12.86 | qfq | 147,445,041 | 2,067,184,401 | -4.31% |
| 2024-01-19 | 14.48 | 14.64 | 14.33 | 14.38 | 13.44 | qfq | 96,513,778 | 1,394,766,976 | -1.30% |
| 2024-01-18 | 14.08 | 14.58 | 14.00 | 14.57 | 13.62 | qfq | 189,008,889 | 2,701,503,384 | 1.32% |
| 2024-01-17 | 14.80 | 14.90 | 14.37 | 14.38 | 13.44 | qfq | 240,792,044 | 3,523,085,642 | -5.89% |
| 2024-01-16 | 14.70 | 15.42 | 14.62 | 15.28 | 14.29 | qfq | 309,383,914 | 4,694,778,541 | 3.31% |
| 2024-01-15 | 14.50 | 15.05 | 14.40 | 14.79 | 13.83 | qfq | 151,141,403 | 2,234,181,904 | 1.51% |
| 2024-01-12 | 14.66 | 14.79 | 14.55 | 14.57 | 13.62 | qfq | 114,671,736 | 1,680,065,679 | -1.29% |
| 2024-01-11 | 14.40 | 14.92 | 14.28 | 14.76 | 13.80 | qfq | 196,055,891 | 2,868,680,404 | 2.43% |
| 2024-01-10 | 14.68 | 14.75 | 14.33 | 14.41 | 13.47 | qfq | 179,698,202 | 2,603,563,024 | -2.70% |
| 2024-01-09 | 14.78 | 14.98 | 14.60 | 14.81 | 13.85 | qfq | 133,350,665 | 1,968,449,661 | 0.14% |
| 2024-01-08 | 14.80 | 14.95 | 14.45 | 14.79 | 13.83 | qfq | 165,615,799 | 2,440,567,207 | -0.67% |
| 2024-01-05 | 15.30 | 15.41 | 14.81 | 14.89 | 13.92 | qfq | 173,385,449 | 2,622,284,536 | -2.62% |
| 2024-01-04 | 15.78 | 15.87 | 15.26 | 15.29 | 14.29 | qfq | 173,990,423 | 2,685,418,566 | -3.17% |
| 2024-01-03 | 16.18 | 16.22 | 15.68 | 15.79 | 14.76 | qfq | 191,319,084 | 3,038,751,803 | -2.77% |
| 2024-01-02 | 16.74 | 16.89 | 16.24 | 16.24 | 15.18 | qfq | 199,517,802 | 3,286,210,733 | -3.51% |
| 2023-12-29 | 16.84 | 17.25 | 16.62 | 16.83 | 15.73 | qfq | 201,342,741 | 3,404,767,634 | -0.36% |
| 2023-12-28 | 16.95 | 17.12 | 16.66 | 16.89 | 15.79 | qfq | 206,855,544 | 3,495,152,851 | -0.94% |
| 2023-12-27 | 17.16 | 17.38 | 16.90 | 17.05 | 15.94 | qfq | 123,841,289 | 2,115,329,371 | -0.64% |
| 2023-12-26 | 17.35 | 17.35 | 16.85 | 17.16 | 16.04 | qfq | 132,459,492 | 2,264,808,222 | -0.98% |
| 2023-12-25 | 16.69 | 17.35 | 16.69 | 17.33 | 16.20 | qfq | 168,989,913 | 2,880,939,903 | 3.77% |
| 2023-12-22 | 17.11 | 17.15 | 16.59 | 16.70 | 15.61 | qfq | 152,728,754 | 2,570,145,707 | -2.17% |
| 2023-12-21 | 16.90 | 17.32 | 16.80 | 17.07 | 15.96 | qfq | 168,735,595 | 2,873,153,850 | 0.47% |
| 2023-12-20 | 17.60 | 17.66 | 16.91 | 16.99 | 15.88 | qfq | 186,432,194 | 3,205,128,976 | -3.14% |
| 2023-12-19 | 17.99 | 18.05 | 17.20 | 17.54 | 16.40 | qfq | 291,769,383 | 5,112,871,278 | -2.77% |
| 2023-12-18 | 18.01 | 18.27 | 17.85 | 18.04 | 16.87 | qfq | 161,187,586 | 2,907,764,895 | -0.77% |
| 2023-12-15 | 18.30 | 18.57 | 18.13 | 18.18 | 17.00 | qfq | 172,808,544 | 3,163,714,671 | -0.33% |
| 2023-12-14 | 18.85 | 19.15 | 18.12 | 18.24 | 17.05 | qfq | 297,178,547 | 5,498,903,357 | -3.44% |
| 2023-12-13 | 18.93 | 19.38 | 18.84 | 18.89 | 17.66 | qfq | 258,255,256 | 4,928,603,531 | -0.26% |
| 2023-12-12 | 18.91 | 19.18 | 18.67 | 18.94 | 17.71 | qfq | 239,611,148 | 4,526,936,912 | -0.26% |
| 2023-12-11 | 18.33 | 19.05 | 18.15 | 18.99 | 17.75 | qfq | 358,271,062 | 6,655,448,990 | 3.54% |
| 2023-12-08 | 18.72 | 19.12 | 18.30 | 18.34 | 17.15 | qfq | 333,341,631 | 6,171,582,477 | -3.12% |
| 2023-12-07 | 19.18 | 19.55 | 18.93 | 18.93 | 17.70 | qfq | 270,691,288 | 5,191,980,840 | -1.97% |
| 2023-12-06 | 19.20 | 19.88 | 19.10 | 19.31 | 18.05 | qfq | 360,807,876 | 7,030,351,365 | 1.47% |
| 2023-12-05 | 19.00 | 19.37 | 18.66 | 19.03 | 17.79 | qfq | 330,121,606 | 6,271,397,738 | -1.19% |
| 2023-12-04 | 19.19 | 20.08 | 18.95 | 19.26 | 18.01 | qfq | 439,284,962 | 8,583,178,518 | 0.42% |
| 2023-12-01 | 20.44 | 20.45 | 19.04 | 19.18 | 17.93 | qfq | 568,628,752 | 11,032,890,774 | -5.89% |
| 2023-11-30 | 20.60 | 21.10 | 20.16 | 20.38 | 19.05 | qfq | 485,466,956 | 10,006,330,292 | -1.55% |
| 2023-11-29 | 21.15 | 21.18 | 20.09 | 20.70 | 19.35 | qfq | 650,309,712 | 13,433,425,825 | -3.63% |
| 2023-11-28 | 20.57 | 21.48 | 20.05 | 21.48 | 20.08 | qfq | 926,525,429 | 19,225,347,089 | 9.82% |
| 2023-11-27 | 19.56 | 19.56 | 19.56 | 19.56 | 18.29 | qfq | 83,505,349 | 1,633,364,626 | 10.01% |
| 2023-11-24 | 17.73 | 18.29 | 17.32 | 17.78 | 16.62 | qfq | 542,474,807 | 9,684,556,176 | 2.18% |
| 2023-11-23 | 16.50 | 17.93 | 16.49 | 17.40 | 16.27 | qfq | 778,719,034 | 13,683,132,471 | 6.75% |
| 2023-11-22 | 16.05 | 16.53 | 16.03 | 16.30 | 15.24 | qfq | 131,894,821 | 2,155,191,984 | -0.55% |
| 2023-11-21 | 16.57 | 17.16 | 16.22 | 16.39 | 15.32 | qfq | 186,654,911 | 3,096,691,830 | -1.21% |
| 2023-11-20 | 16.62 | 16.79 | 16.42 | 16.59 | 15.51 | qfq | 153,403,637 | 2,543,402,068 | 0.48% |
| 2023-11-17 | 16.35 | 16.89 | 16.34 | 16.51 | 15.43 | qfq | 152,105,146 | 2,522,699,087 | 0.24% |
| 2023-11-16 | 16.70 | 16.97 | 16.47 | 16.47 | 15.40 | qfq | 189,751,285 | 3,158,495,994 | -3.00% |
| 2023-11-15 | 16.18 | 17.05 | 15.90 | 16.98 | 15.87 | qfq | 396,328,433 | 6,572,256,098 | 5.47% |
| 2023-11-14 | 15.50 | 16.20 | 15.40 | 16.10 | 15.05 | qfq | 235,348,065 | 3,738,152,766 | 3.67% |
| 2023-11-13 | 15.98 | 16.00 | 15.45 | 15.53 | 14.52 | qfq | 178,575,524 | 2,802,596,488 | -2.08% |
| 2023-11-10 | 16.34 | 16.44 | 15.47 | 15.86 | 14.83 | qfq | 321,027,231 | 5,098,861,292 | -5.03% |
| 2023-11-09 | 15.73 | 17.18 | 15.63 | 16.70 | 15.61 | qfq | 488,122,065 | 8,088,068,722 | 6.37% |
| 2023-11-08 | 15.81 | 15.99 | 15.45 | 15.70 | 14.68 | qfq | 194,585,482 | 3,051,301,702 | -1.69% |
| 2023-11-07 | 15.21 | 16.12 | 15.20 | 15.97 | 14.93 | qfq | 309,387,867 | 4,904,416,978 | 3.84% |
| 2023-11-06 | 15.42 | 15.45 | 15.12 | 15.38 | 14.38 | qfq | 200,828,145 | 3,069,916,814 | 0.59% |
| 2023-11-03 | 15.02 | 15.40 | 14.87 | 15.29 | 14.29 | qfq | 143,617,835 | 2,178,791,073 | 1.39% |
| 2023-11-02 | 15.00 | 15.45 | 14.85 | 15.08 | 14.10 | qfq | 184,964,208 | 2,806,010,330 | 0.27% |
| 2023-11-01 | 15.18 | 15.31 | 14.81 | 15.04 | 14.06 | qfq | 142,883,743 | 2,158,438,838 | -0.59% |
| 2023-10-31 | 15.51 | 15.84 | 14.97 | 15.13 | 14.14 | qfq | 236,867,771 | 3,628,313,928 | -1.94% |
| 2023-10-30 | 15.79 | 15.79 | 15.16 | 15.43 | 14.43 | qfq | 249,536,182 | 3,857,247,322 | -2.40% |
| 2023-10-27 | 15.42 | 16.38 | 15.18 | 15.81 | 14.78 | qfq | 363,777,557 | 5,743,908,772 | 4.56% |
| 2023-10-26 | 14.63 | 15.12 | 14.45 | 15.12 | 14.14 | qfq | 268,967,569 | 4,008,010,304 | 4.06% |
| 2023-10-25 | 13.97 | 14.80 | 13.89 | 14.53 | 13.58 | qfq | 267,489,352 | 3,849,051,653 | 4.23% |
| 2023-10-24 | 14.03 | 14.28 | 13.71 | 13.94 | 13.03 | qfq | 125,622,707 | 1,753,021,416 | 0.29% |
| 2023-10-23 | 14.10 | 14.29 | 13.76 | 13.90 | 12.99 | qfq | 116,177,249 | 1,629,285,607 | -1.70% |
| 2023-10-20 | 14.30 | 14.53 | 14.09 | 14.14 | 13.22 | qfq | 124,478,775 | 1,774,956,849 | -1.60% |
| 2023-10-19 | 14.72 | 14.87 | 14.32 | 14.37 | 13.43 | qfq | 243,950,702 | 3,553,738,713 | -4.26% |
| 2023-10-18 | 14.85 | 15.28 | 14.77 | 15.01 | 14.03 | qfq | 206,421,749 | 3,110,739,101 | 0.13% |
| 2023-10-17 | 14.91 | 15.29 | 14.83 | 14.99 | 14.01 | qfq | 154,012,686 | 2,310,521,813 | 0.54% |
| 2023-10-16 | 15.09 | 15.31 | 14.80 | 14.91 | 13.94 | qfq | 191,057,281 | 2,872,950,608 | -0.67% |
| 2023-10-13 | 14.99 | 15.23 | 14.88 | 15.01 | 14.03 | qfq | 205,703,073 | 3,090,578,617 | -1.70% |
| 2023-10-12 | 14.31 | 15.50 | 14.28 | 15.27 | 14.28 | qfq | 390,496,296 | 5,912,571,271 | 6.56% |
| 2023-10-11 | 14.46 | 14.75 | 14.21 | 14.33 | 13.40 | qfq | 229,117,453 | 3,308,179,019 | -0.69% |
| 2023-10-10 | 13.96 | 14.83 | 13.55 | 14.43 | 13.49 | qfq | 315,460,450 | 4,469,378,871 | 3.59% |
| 2023-10-09 | 14.00 | 14.09 | 13.60 | 13.93 | 13.02 | qfq | 234,462,659 | 3,260,476,788 | 3.65% |
| 2023-09-28 | 13.07 | 13.67 | 13.07 | 13.44 | 12.56 | qfq | 187,484,511 | 2,515,632,723 | 3.07% |
| 2023-09-27 | 12.95 | 13.15 | 12.88 | 13.04 | 12.19 | qfq | 98,201,517 | 1,278,619,778 | 0.77% |
| 2023-09-26 | 12.81 | 13.13 | 12.81 | 12.94 | 12.10 | qfq | 76,067,539 | 989,338,842 | -0.23% |
| 2023-09-25 | 13.00 | 13.16 | 12.93 | 12.97 | 12.13 | qfq | 93,744,569 | 1,220,891,216 | 0.31% |
| 2023-09-22 | 12.71 | 12.95 | 12.60 | 12.93 | 12.09 | qfq | 81,450,709 | 1,044,976,681 | 1.65% |
| 2023-09-21 | 12.89 | 12.99 | 12.68 | 12.72 | 11.89 | qfq | 75,212,231 | 962,198,431 | -1.17% |
| 2023-09-20 | 13.00 | 13.04 | 12.82 | 12.87 | 12.03 | qfq | 79,061,035 | 1,019,171,503 | -1.45% |
| 2023-09-19 | 13.19 | 13.25 | 13.03 | 13.06 | 12.21 | qfq | 92,200,679 | 1,209,049,186 | -1.66% |
| 2023-09-18 | 12.82 | 13.42 | 12.78 | 13.28 | 12.42 | qfq | 174,002,874 | 2,306,086,907 | 2.95% |
| 2023-09-15 | 13.09 | 13.13 | 12.86 | 12.90 | 12.06 | qfq | 79,527,158 | 1,029,273,535 | -0.62% |
| 2023-09-14 | 13.00 | 13.37 | 12.85 | 12.98 | 12.13 | qfq | 113,233,367 | 1,481,547,536 | -1.74% |
| 2023-09-13 | 13.38 | 13.43 | 13.12 | 13.21 | 12.35 | qfq | 90,151,813 | 1,194,789,809 | -1.93% |
| 2023-09-12 | 13.44 | 13.59 | 13.33 | 13.47 | 12.59 | qfq | 129,741,120 | 1,745,659,832 | 0.82% |
| 2023-09-11 | 12.92 | 13.55 | 12.81 | 13.36 | 12.49 | qfq | 188,986,708 | 2,504,154,101 | 3.89% |
| 2023-09-08 | 12.79 | 12.92 | 12.71 | 12.86 | 12.02 | qfq | 63,326,901 | 811,799,894 | -0.23% |
| 2023-09-07 | 13.15 | 13.16 | 12.85 | 12.89 | 12.05 | qfq | 100,887,121 | 1,308,754,152 | -2.64% |
| 2023-09-06 | 13.12 | 13.34 | 13.08 | 13.24 | 12.38 | qfq | 111,482,912 | 1,472,494,474 | 0.53% |
| 2023-09-05 | 13.27 | 13.32 | 13.12 | 13.17 | 12.31 | qfq | 117,367,851 | 1,548,537,069 | -1.35% |
| 2023-09-04 | 12.99 | 13.42 | 12.82 | 13.35 | 12.48 | qfq | 199,641,598 | 2,636,852,811 | 3.65% |
| 2023-09-01 | 12.66 | 13.16 | 12.66 | 12.88 | 12.04 | qfq | 221,209,767 | 2,859,170,694 | 2.71% |
| 2023-08-31 | 13.05 | 13.05 | 12.38 | 12.54 | 11.72 | qfq | 313,811,111 | 3,950,433,569 | -6.14% |
| 2023-08-30 | 13.56 | 13.59 | 13.31 | 13.36 | 12.49 | qfq | 136,857,576 | 1,838,575,244 | -2.05% |
| 2023-08-29 | 13.00 | 13.85 | 12.95 | 13.64 | 12.75 | qfq | 252,039,402 | 3,389,917,497 | 4.60% |
| 2023-08-28 | 13.99 | 14.00 | 13.00 | 13.04 | 12.19 | qfq | 221,919,937 | 2,969,144,249 | -0.31% |
| 2023-08-25 | 12.90 | 13.20 | 12.81 | 13.08 | 12.23 | qfq | 112,789,396 | 1,467,029,197 | 0.54% |
| 2023-08-24 | 12.86 | 13.25 | 12.72 | 13.01 | 12.16 | qfq | 123,899,711 | 1,608,364,712 | 1.56% |
| 2023-08-23 | 13.04 | 13.19 | 12.80 | 12.81 | 11.98 | qfq | 100,547,978 | 1,302,879,773 | -2.88% |
| 2023-08-22 | 13.24 | 13.27 | 12.91 | 13.19 | 12.33 | qfq | 126,743,832 | 1,662,479,231 | 1.77% |
| 2023-08-21 | 13.25 | 13.35 | 12.96 | 12.96 | 12.12 | qfq | 111,640,735 | 1,465,849,571 | -2.48% |
| 2023-08-18 | 13.56 | 13.68 | 13.29 | 13.29 | 12.42 | qfq | 125,160,610 | 1,682,442,569 | -2.49% |
| 2023-08-17 | 13.30 | 13.79 | 13.07 | 13.63 | 12.74 | qfq | 216,973,198 | 2,915,435,372 | 1.94% |
| 2023-08-16 | 13.71 | 13.75 | 13.36 | 13.37 | 12.50 | qfq | 127,946,847 | 1,724,765,867 | -3.33% |
| 2023-08-15 | 13.99 | 14.05 | 13.67 | 13.83 | 12.93 | qfq | 109,016,594 | 1,510,317,599 | -0.43% |
| 2023-08-14 | 14.30 | 14.30 | 13.53 | 13.89 | 12.99 | qfq | 244,053,235 | 3,379,954,330 | -4.86% |
| 2023-08-11 | 15.02 | 15.14 | 14.58 | 14.60 | 13.65 | qfq | 129,099,618 | 1,905,004,741 | -2.41% |
| 2023-08-10 | 14.95 | 15.17 | 14.91 | 14.96 | 13.99 | qfq | 97,611,595 | 1,464,861,865 | -0.33% |
| 2023-08-09 | 15.31 | 15.35 | 14.76 | 15.01 | 14.03 | qfq | 210,438,968 | 3,164,621,851 | -2.85% |
| 2023-08-08 | 15.55 | 15.59 | 15.08 | 15.45 | 14.44 | qfq | 157,804,479 | 2,424,797,155 | -1.21% |
| 2023-08-07 | 15.50 | 15.80 | 15.36 | 15.64 | 14.62 | qfq | 149,561,084 | 2,329,484,049 | -0.26% |
| 2023-08-04 | 15.84 | 16.09 | 15.61 | 15.68 | 14.66 | qfq | 172,094,791 | 2,721,146,635 | 0.26% |
| 2023-08-03 | 15.67 | 15.87 | 15.50 | 15.64 | 14.62 | qfq | 183,167,479 | 2,860,675,094 | -1.45% |
| 2023-08-02 | 15.70 | 16.41 | 15.67 | 15.87 | 14.84 | qfq | 263,445,630 | 4,213,548,911 | 0.25% |
| 2023-08-01 | 15.88 | 16.19 | 15.70 | 15.83 | 14.80 | qfq | 306,838,822 | 4,882,419,956 | -1.25% |
| 2023-07-31 | 15.20 | 16.29 | 15.20 | 16.03 | 14.99 | qfq | 514,339,476 | 8,146,146,534 | 8.02% |
| 2023-07-28 | 13.79 | 14.95 | 13.65 | 14.84 | 13.87 | qfq | 421,879,029 | 6,099,229,811 | 6.46% |
| 2023-07-27 | 14.59 | 14.89 | 13.90 | 13.94 | 13.03 | qfq | 289,281,261 | 4,147,251,781 | -1.13% |
| 2023-07-26 | 14.60 | 14.65 | 14.04 | 14.10 | 13.18 | qfq | 308,073,720 | 4,400,759,068 | -3.42% |
| 2023-07-25 | 13.65 | 14.60 | 13.65 | 14.60 | 13.65 | qfq | 459,570,318 | 6,579,961,624 | 10.02% |
| 2023-07-24 | 13.13 | 13.43 | 13.04 | 13.27 | 12.41 | qfq | 69,813,112 | 926,945,998 | 0.30% |
| 2023-07-21 | 13.18 | 13.42 | 13.08 | 13.23 | 12.37 | qfq | 81,873,014 | 1,083,978,463 | -0.38% |
| 2023-07-20 | 13.80 | 13.88 | 13.26 | 13.28 | 12.42 | qfq | 147,024,706 | 1,984,209,071 | -3.49% |
| 2023-07-19 | 13.71 | 13.96 | 13.65 | 13.76 | 12.86 | qfq | 99,841,149 | 1,376,560,505 | -0.79% |
| 2023-07-18 | 13.66 | 14.15 | 13.21 | 13.87 | 12.97 | qfq | 210,877,934 | 2,893,833,806 | 1.54% |