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
视觉中国000681.SZ
最近收盘价16.222026-07-17
最近交易日2026-07-17
成交量（股）30,547,223
成交额（元）515,023,033
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2025-09-18 | 2025-09-25 | cash_dividend | 0.011 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-09 | 2025-08-15 | cash_dividend | 0.013 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-19 | 2024-09-26 | cash_dividend | 0.008 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-27 | 2024-08-02 | cash_dividend | 0.021 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-01 | 2023-08-07 | cash_dividend | 0.015 | — | — | — | 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 | 17.40 | 17.66 | 16.21 | 16.22 | 16.22 | qfq | 30,547,223 | 515,023,033 | -6.78% |
| 2026-07-16 | 17.02 | 17.62 | 16.76 | 17.40 | 17.40 | qfq | 25,379,360 | 440,445,995 | 1.22% |
| 2026-07-15 | 17.00 | 17.55 | 16.90 | 17.19 | 17.19 | qfq | 21,309,798 | 368,521,698 | 0.47% |
| 2026-07-14 | 17.59 | 17.78 | 16.66 | 17.11 | 17.11 | qfq | 28,853,527 | 491,684,104 | -3.22% |
| 2026-07-13 | 18.35 | 18.60 | 17.66 | 17.68 | 17.68 | qfq | 27,946,225 | 500,144,019 | -4.43% |
| 2026-07-10 | 17.90 | 19.17 | 17.66 | 18.50 | 18.50 | qfq | 41,581,910 | 771,980,079 | 1.20% |
| 2026-07-09 | 18.49 | 18.85 | 17.92 | 18.28 | 18.28 | qfq | 33,636,251 | 617,945,567 | -3.48% |
| 2026-07-08 | 18.17 | 18.95 | 17.40 | 18.94 | 18.94 | qfq | 39,634,897 | 725,984,269 | 3.61% |
| 2026-07-07 | 18.15 | 18.52 | 17.99 | 18.28 | 18.28 | qfq | 21,217,932 | 386,342,095 | -0.11% |
| 2026-07-06 | 19.15 | 19.45 | 18.28 | 18.30 | 18.30 | qfq | 38,008,715 | 716,201,378 | -5.91% |
| 2026-07-03 | 19.85 | 19.99 | 19.30 | 19.45 | 19.45 | qfq | 42,661,346 | 834,696,559 | -3.95% |
| 2026-07-02 | 20.67 | 20.98 | 19.96 | 20.25 | 20.25 | qfq | 51,290,204 | 1,050,808,442 | -0.49% |
| 2026-07-01 | 19.86 | 20.76 | 19.55 | 20.35 | 20.35 | qfq | 37,000,409 | 749,315,302 | 2.06% |
| 2026-06-30 | 19.54 | 20.06 | 18.97 | 19.94 | 19.94 | qfq | 33,128,583 | 653,062,463 | 1.89% |
| 2026-06-29 | 19.90 | 20.44 | 19.31 | 19.57 | 19.57 | qfq | 33,784,845 | 669,501,789 | -1.66% |
| 2026-06-26 | 20.71 | 20.93 | 19.75 | 19.90 | 19.90 | qfq | 43,065,600 | 867,340,312 | -5.28% |
| 2026-06-25 | 21.56 | 21.70 | 20.85 | 21.01 | 21.01 | qfq | 36,786,639 | 776,218,603 | -3.49% |
| 2026-06-24 | 22.21 | 22.50 | 21.18 | 21.77 | 21.77 | qfq | 44,259,179 | 961,473,585 | -2.64% |
| 2026-06-23 | 22.70 | 23.16 | 22.20 | 22.36 | 22.36 | qfq | 47,354,453 | 1,068,261,623 | -2.87% |
| 2026-06-22 | 21.67 | 23.21 | 21.36 | 23.02 | 23.02 | qfq | 77,832,790 | 1,748,104,335 | 6.08% |
| 2026-06-18 | 20.67 | 22.21 | 20.54 | 21.70 | 21.70 | qfq | 68,929,893 | 1,480,262,811 | 5.03% |
| 2026-06-17 | 21.21 | 21.29 | 20.44 | 20.66 | 20.66 | qfq | 45,991,679 | 950,894,112 | -4.00% |
| 2026-06-16 | 22.01 | 22.10 | 21.32 | 21.52 | 21.52 | qfq | 50,698,383 | 1,092,636,007 | -3.28% |
| 2026-06-15 | 21.42 | 22.95 | 21.38 | 22.25 | 22.25 | qfq | 58,892,108 | 1,305,746,998 | 4.17% |
| 2026-06-12 | 21.59 | 22.77 | 21.17 | 21.36 | 21.36 | qfq | 81,857,173 | 1,783,121,197 | -0.93% |
| 2026-06-11 | 23.98 | 24.11 | 21.56 | 21.56 | 21.56 | qfq | 88,454,870 | 1,966,152,513 | -9.98% |
| 2026-06-10 | 24.30 | 25.46 | 23.77 | 23.95 | 23.95 | qfq | 118,893,077 | 2,922,721,083 | -3.23% |
| 2026-06-09 | 23.12 | 24.75 | 22.30 | 24.75 | 24.75 | qfq | 73,705,341 | 1,773,209,535 | 10.00% |
| 2026-06-08 | 23.10 | 23.96 | 22.50 | 22.50 | 22.50 | qfq | 82,346,515 | 1,912,006,406 | -7.45% |
| 2026-06-05 | 23.15 | 24.40 | 22.86 | 24.31 | 24.31 | qfq | 118,039,968 | 2,799,888,841 | 4.78% |
| 2026-06-04 | 22.55 | 23.33 | 22.32 | 23.20 | 23.20 | qfq | 70,318,798 | 1,612,613,808 | 1.27% |
| 2026-06-03 | 22.65 | 23.47 | 22.50 | 22.91 | 22.91 | qfq | 97,748,493 | 2,248,669,202 | -1.21% |
| 2026-06-02 | 23.17 | 23.80 | 22.07 | 23.19 | 23.19 | qfq | 133,202,716 | 3,069,743,247 | 2.38% |
| 2026-06-01 | 21.65 | 22.65 | 21.38 | 22.65 | 22.65 | qfq | 46,531,787 | 1,034,602,844 | 10.00% |
| 2026-05-29 | 19.92 | 21.50 | 19.92 | 20.59 | 20.59 | qfq | 56,306,768 | 1,171,591,628 | 4.31% |
| 2026-05-28 | 19.57 | 19.90 | 19.08 | 19.74 | 19.74 | qfq | 24,297,986 | 473,938,251 | 0.20% |
| 2026-05-27 | 20.25 | 20.48 | 19.61 | 19.70 | 19.70 | qfq | 24,383,322 | 488,845,459 | -1.65% |
| 2026-05-26 | 20.18 | 20.27 | 19.70 | 20.03 | 20.03 | qfq | 22,119,507 | 440,780,664 | -1.72% |
| 2026-05-25 | 20.71 | 21.15 | 20.18 | 20.38 | 20.38 | qfq | 22,184,726 | 454,521,175 | -1.02% |
| 2026-05-22 | 20.66 | 20.80 | 20.27 | 20.59 | 20.59 | qfq | 24,250,867 | 497,332,434 | 0.10% |
| 2026-05-21 | 21.50 | 21.88 | 20.53 | 20.57 | 20.57 | qfq | 33,899,916 | 720,324,753 | -4.81% |
| 2026-05-20 | 22.30 | 22.30 | 21.47 | 21.61 | 21.61 | qfq | 33,970,232 | 738,472,710 | -3.96% |
| 2026-05-19 | 21.88 | 22.83 | 21.80 | 22.50 | 22.50 | qfq | 40,828,526 | 917,620,536 | 1.90% |
| 2026-05-18 | 21.63 | 22.25 | 21.55 | 22.08 | 22.08 | qfq | 28,618,873 | 627,545,990 | 0.73% |
| 2026-05-15 | 21.49 | 22.68 | 21.49 | 21.92 | 21.92 | qfq | 42,819,293 | 949,457,079 | 2.05% |
| 2026-05-14 | 22.81 | 22.98 | 21.45 | 21.48 | 21.48 | qfq | 33,679,103 | 742,829,936 | -4.36% |
| 2026-05-13 | 22.45 | 22.50 | 21.96 | 22.46 | 22.46 | qfq | 28,654,328 | 638,156,416 | 1.86% |
| 2026-05-12 | 22.44 | 22.60 | 21.95 | 22.05 | 22.05 | qfq | 31,664,909 | 702,503,381 | -2.61% |
| 2026-05-11 | 22.67 | 23.18 | 22.44 | 22.64 | 22.64 | qfq | 45,680,218 | 1,033,454,657 | -0.57% |
| 2026-05-08 | 23.22 | 23.43 | 22.68 | 22.77 | 22.77 | qfq | 55,476,120 | 1,275,770,245 | -1.51% |
| 2026-05-07 | 22.36 | 23.45 | 22.13 | 23.12 | 23.12 | qfq | 74,324,163 | 1,694,952,198 | 2.53% |
| 2026-05-06 | 22.11 | 22.69 | 21.91 | 22.55 | 22.55 | qfq | 66,808,365 | 1,494,299,270 | 3.35% |
| 2026-04-30 | 21.70 | 22.37 | 21.50 | 21.82 | 21.82 | qfq | 82,653,133 | 1,808,851,323 | 5.21% |
| 2026-04-29 | 19.95 | 21.05 | 19.95 | 20.74 | 20.74 | qfq | 36,439,105 | 748,571,666 | 4.85% |
| 2026-04-28 | 20.19 | 20.19 | 19.67 | 19.78 | 19.78 | qfq | 24,420,915 | 484,899,572 | -2.22% |
| 2026-04-27 | 20.40 | 20.48 | 19.92 | 20.23 | 20.23 | qfq | 16,729,023 | 338,065,666 | -0.88% |
| 2026-04-24 | 20.50 | 20.69 | 20.08 | 20.41 | 20.41 | qfq | 20,434,423 | 415,915,152 | -1.35% |
| 2026-04-23 | 20.93 | 21.23 | 20.60 | 20.69 | 20.69 | qfq | 19,956,715 | 415,024,456 | -1.80% |
| 2026-04-22 | 20.98 | 21.07 | 20.67 | 21.07 | 21.07 | qfq | 19,943,065 | 416,511,898 | 0.10% |
| 2026-04-21 | 21.30 | 21.48 | 20.93 | 21.05 | 21.05 | qfq | 22,931,364 | 483,190,226 | -1.96% |
| 2026-04-20 | 21.07 | 21.62 | 20.80 | 21.47 | 21.47 | qfq | 33,084,507 | 708,818,913 | 2.14% |
| 2026-04-17 | 20.73 | 21.20 | 20.65 | 21.02 | 21.02 | qfq | 30,871,831 | 647,335,456 | 0.82% |
| 2026-04-16 | 20.59 | 20.96 | 20.59 | 20.85 | 20.85 | qfq | 22,233,363 | 462,258,690 | 1.86% |
| 2026-04-15 | 20.87 | 20.95 | 20.40 | 20.47 | 20.47 | qfq | 17,877,463 | 369,097,941 | -1.30% |
| 2026-04-14 | 20.83 | 20.88 | 20.51 | 20.74 | 20.74 | qfq | 18,968,634 | 393,006,341 | 1.27% |
| 2026-04-13 | 20.43 | 20.62 | 20.25 | 20.48 | 20.48 | qfq | 13,770,600 | 281,781,136 | -0.19% |
| 2026-04-10 | 20.70 | 20.89 | 20.51 | 20.52 | 20.52 | qfq | 21,569,416 | 446,243,040 | 0.74% |
| 2026-04-09 | 20.56 | 20.79 | 20.30 | 20.37 | 20.37 | qfq | 26,192,909 | 536,011,168 | -3.32% |
| 2026-04-08 | 19.83 | 21.09 | 19.83 | 21.07 | 21.07 | qfq | 46,394,516 | 957,806,875 | 8.78% |
| 2026-04-07 | 19.20 | 19.52 | 19.05 | 19.37 | 19.37 | qfq | 12,822,462 | 247,713,236 | 1.10% |
| 2026-04-03 | 19.99 | 20.02 | 19.11 | 19.16 | 19.16 | qfq | 18,328,514 | 355,265,036 | -3.57% |
| 2026-04-02 | 20.41 | 20.41 | 19.78 | 19.87 | 19.87 | qfq | 20,374,595 | 407,806,701 | -3.21% |
| 2026-04-01 | 20.50 | 20.56 | 20.16 | 20.53 | 20.53 | qfq | 22,388,485 | 456,355,460 | 2.29% |
| 2026-03-31 | 20.45 | 20.64 | 20.05 | 20.07 | 20.07 | qfq | 21,159,030 | 430,505,767 | -2.57% |
| 2026-03-30 | 20.18 | 20.65 | 20.09 | 20.60 | 20.60 | qfq | 15,140,743 | 309,459,292 | 0.24% |
| 2026-03-27 | 20.03 | 20.63 | 19.91 | 20.55 | 20.55 | qfq | 17,225,530 | 351,803,059 | 1.93% |
| 2026-03-26 | 20.57 | 20.69 | 20.09 | 20.16 | 20.16 | qfq | 14,797,981 | 301,108,226 | -2.37% |
| 2026-03-25 | 20.49 | 20.80 | 20.43 | 20.65 | 20.65 | qfq | 21,107,386 | 435,890,221 | 1.62% |
| 2026-03-24 | 20.31 | 20.39 | 19.93 | 20.32 | 20.32 | qfq | 22,148,377 | 446,225,698 | 2.06% |
| 2026-03-23 | 20.63 | 20.75 | 19.72 | 19.91 | 19.91 | qfq | 31,237,186 | 633,054,513 | -5.19% |
| 2026-03-20 | 21.88 | 22.06 | 21.00 | 21.00 | 21.00 | qfq | 24,952,377 | 534,175,595 | -4.02% |
| 2026-03-19 | 21.93 | 22.15 | 21.75 | 21.88 | 21.88 | qfq | 21,615,653 | 473,350,542 | -2.10% |
| 2026-03-18 | 22.00 | 22.35 | 21.81 | 22.35 | 22.35 | qfq | 20,447,853 | 451,116,599 | 1.73% |
| 2026-03-17 | 22.42 | 22.52 | 21.90 | 21.97 | 21.97 | qfq | 20,389,892 | 454,088,582 | -2.09% |
| 2026-03-16 | 22.04 | 22.44 | 21.90 | 22.44 | 22.44 | qfq | 25,912,489 | 574,367,000 | 1.49% |
| 2026-03-13 | 22.60 | 22.69 | 22.06 | 22.11 | 22.11 | qfq | 28,686,374 | 640,626,289 | -3.03% |
| 2026-03-12 | 23.02 | 23.17 | 22.69 | 22.80 | 22.80 | qfq | 24,455,204 | 559,830,470 | -1.13% |
| 2026-03-11 | 23.45 | 23.58 | 23.02 | 23.06 | 23.06 | qfq | 32,002,190 | 742,538,302 | -2.62% |
| 2026-03-10 | 23.87 | 24.15 | 23.50 | 23.68 | 23.68 | qfq | 37,595,512 | 892,750,107 | 0.72% |
| 2026-03-09 | 22.82 | 23.62 | 22.71 | 23.51 | 23.51 | qfq | 31,626,500 | 730,094,053 | 0.47% |
| 2026-03-06 | 23.29 | 23.63 | 23.28 | 23.40 | 23.40 | qfq | 21,659,469 | 507,980,454 | -0.38% |
| 2026-03-05 | 23.92 | 23.99 | 23.30 | 23.49 | 23.49 | qfq | 28,810,525 | 679,431,522 | 0.82% |
| 2026-03-04 | 23.06 | 23.90 | 23.04 | 23.30 | 23.30 | qfq | 34,490,875 | 810,591,102 | -0.21% |
| 2026-03-03 | 24.75 | 24.87 | 23.22 | 23.35 | 23.35 | qfq | 51,852,558 | 1,237,271,176 | -5.66% |
| 2026-03-02 | 24.80 | 25.45 | 24.29 | 24.75 | 24.75 | qfq | 63,034,177 | 1,562,393,033 | -4.95% |
| 2026-02-27 | 25.82 | 26.28 | 25.80 | 26.04 | 26.04 | qfq | 49,885,179 | 1,299,492,978 | 1.05% |
| 2026-02-26 | 26.10 | 26.24 | 25.61 | 25.77 | 25.77 | qfq | 50,400,968 | 1,303,049,800 | -1.57% |
| 2026-02-25 | 26.67 | 26.86 | 26.10 | 26.18 | 26.18 | qfq | 66,505,928 | 1,750,167,544 | -1.54% |
| 2026-02-24 | 29.25 | 29.25 | 26.59 | 26.59 | 26.59 | qfq | 110,077,947 | 2,987,624,665 | -9.99% |
| 2026-02-13 | 29.49 | 30.50 | 29.10 | 29.54 | 29.54 | qfq | 112,365,948 | 3,343,381,963 | 1.37% |
| 2026-02-12 | 29.38 | 29.89 | 28.43 | 29.14 | 29.14 | qfq | 118,155,114 | 3,452,010,950 | -0.44% |
| 2026-02-11 | 31.03 | 31.41 | 28.91 | 29.27 | 29.27 | qfq | 154,654,851 | 4,610,590,304 | -4.00% |
| 2026-02-10 | 29.60 | 30.49 | 28.36 | 30.49 | 30.49 | qfq | 143,297,862 | 4,206,780,248 | 9.99% |
| 2026-02-09 | 27.10 | 28.26 | 26.66 | 27.72 | 27.72 | qfq | 96,144,252 | 2,637,822,120 | 7.40% |
| 2026-02-06 | 25.90 | 26.33 | 25.18 | 25.81 | 25.81 | qfq | 43,974,937 | 1,132,437,562 | -1.64% |
| 2026-02-05 | 26.13 | 26.77 | 25.97 | 26.24 | 26.24 | qfq | 46,490,108 | 1,223,549,825 | -2.09% |
| 2026-02-04 | 27.66 | 28.13 | 26.40 | 26.80 | 26.80 | qfq | 71,931,454 | 1,943,675,326 | -3.49% |
| 2026-02-03 | 26.80 | 27.80 | 26.71 | 27.77 | 27.77 | qfq | 77,285,654 | 2,107,725,311 | 5.47% |
| 2026-02-02 | 26.69 | 27.40 | 26.30 | 26.33 | 26.33 | qfq | 68,122,909 | 1,831,960,320 | -0.08% |
| 2026-01-30 | 26.85 | 27.05 | 26.20 | 26.35 | 26.35 | qfq | 68,887,882 | 1,828,023,979 | -1.86% |
| 2026-01-29 | 25.61 | 28.64 | 25.60 | 26.85 | 26.85 | qfq | 144,375,350 | 3,964,653,004 | 3.11% |
| 2026-01-28 | 26.98 | 27.56 | 26.04 | 26.04 | 26.04 | qfq | 113,170,268 | 3,023,200,225 | -7.03% |
| 2026-01-27 | 26.93 | 28.08 | 26.18 | 28.01 | 28.01 | qfq | 97,389,197 | 2,635,210,324 | 3.97% |
| 2026-01-26 | 28.29 | 28.47 | 26.50 | 26.94 | 26.94 | qfq | 91,345,222 | 2,482,595,578 | -3.44% |
| 2026-01-23 | 27.29 | 28.35 | 27.02 | 27.90 | 27.90 | qfq | 107,910,340 | 3,006,400,127 | 2.84% |
| 2026-01-22 | 26.89 | 27.55 | 26.55 | 27.13 | 27.13 | qfq | 78,262,301 | 2,118,755,233 | 0.93% |
| 2026-01-21 | 26.69 | 27.67 | 26.60 | 26.88 | 26.88 | qfq | 101,586,627 | 2,752,512,338 | 0.30% |
| 2026-01-20 | 28.80 | 29.38 | 26.50 | 26.80 | 26.80 | qfq | 165,425,629 | 4,560,947,661 | -5.77% |
| 2026-01-19 | 28.44 | 29.12 | 28.44 | 28.44 | 28.44 | qfq | 100,140,298 | 2,858,678,045 | -10.00% |
| 2026-01-16 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | qfq | 14,839,900 | 468,940,840 | -10.00% |
| 2026-01-15 | 31.81 | 35.11 | 30.71 | 35.11 | 35.11 | qfq | 244,946,506 | 8,318,754,793 | 9.99% |
| 2026-01-14 | 29.00 | 34.59 | 28.95 | 31.92 | 31.92 | qfq | 261,141,405 | 8,405,004,663 | 1.40% |
| 2026-01-13 | 31.48 | 31.48 | 30.79 | 31.48 | 31.48 | qfq | 134,591,989 | 4,219,472,985 | 9.99% |
| 2026-01-12 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | qfq | 12,699,356 | 363,455,569 | 9.99% |
| 2026-01-09 | 25.32 | 26.08 | 24.90 | 26.02 | 26.02 | qfq | 139,528,718 | 3,557,834,536 | 4.50% |
| 2026-01-08 | 24.19 | 25.26 | 24.03 | 24.90 | 24.90 | qfq | 75,946,086 | 1,873,242,620 | 1.51% |
| 2026-01-07 | 24.61 | 25.07 | 24.38 | 24.53 | 24.53 | qfq | 77,351,371 | 1,909,123,229 | -0.73% |
| 2026-01-06 | 24.21 | 25.16 | 24.21 | 24.71 | 24.71 | qfq | 89,454,705 | 2,210,643,578 | 0.37% |
| 2026-01-05 | 23.82 | 24.94 | 23.60 | 24.62 | 24.62 | qfq | 113,773,059 | 2,770,331,593 | 3.40% |
| 2025-12-31 | 23.00 | 24.95 | 22.62 | 23.81 | 23.81 | qfq | 116,128,609 | 2,790,440,009 | 4.38% |
| 2025-12-30 | 21.90 | 23.04 | 21.81 | 22.81 | 22.81 | qfq | 79,232,433 | 1,781,586,621 | 5.16% |
| 2025-12-29 | 21.67 | 21.93 | 21.61 | 21.69 | 21.69 | qfq | 20,892,526 | 454,170,433 | -0.37% |
| 2025-12-26 | 21.99 | 22.13 | 21.58 | 21.77 | 21.77 | qfq | 32,061,466 | 700,394,419 | -1.67% |
| 2025-12-25 | 21.91 | 22.41 | 21.87 | 22.14 | 22.14 | qfq | 31,168,421 | 691,721,178 | 0.73% |
| 2025-12-24 | 21.60 | 22.18 | 21.45 | 21.98 | 21.98 | qfq | 27,909,720 | 609,362,829 | 1.62% |
| 2025-12-23 | 21.78 | 21.85 | 21.50 | 21.63 | 21.63 | qfq | 21,351,043 | 462,472,824 | -0.73% |
| 2025-12-22 | 21.89 | 22.03 | 21.62 | 21.79 | 21.79 | qfq | 31,145,874 | 679,924,224 | -1.22% |
| 2025-12-19 | 21.43 | 22.50 | 21.15 | 22.06 | 22.06 | qfq | 49,936,336 | 1,092,648,411 | 3.42% |
| 2025-12-18 | 21.23 | 21.78 | 21.16 | 21.33 | 21.33 | qfq | 23,622,448 | 507,141,972 | -0.51% |
| 2025-12-17 | 20.91 | 21.55 | 20.82 | 21.44 | 21.44 | qfq | 28,099,086 | 595,791,344 | 2.29% |
| 2025-12-16 | 21.92 | 21.92 | 20.91 | 20.96 | 20.96 | qfq | 37,826,001 | 804,342,367 | -4.73% |
| 2025-12-15 | 22.03 | 22.43 | 21.68 | 22.00 | 22.00 | qfq | 28,484,471 | 626,832,785 | -1.43% |
| 2025-12-12 | 22.00 | 22.48 | 21.99 | 22.32 | 22.32 | qfq | 30,255,108 | 674,929,026 | 1.45% |
| 2025-12-11 | 22.45 | 22.77 | 21.90 | 22.00 | 22.00 | qfq | 39,449,164 | 878,641,593 | -2.22% |
| 2025-12-10 | 22.28 | 22.65 | 22.13 | 22.50 | 22.50 | qfq | 25,014,908 | 560,819,346 | -0.09% |
| 2025-12-09 | 22.87 | 23.16 | 22.32 | 22.52 | 22.52 | qfq | 38,813,170 | 879,692,817 | -1.27% |
| 2025-12-08 | 22.58 | 23.07 | 22.58 | 22.81 | 22.81 | qfq | 42,936,062 | 982,633,107 | 1.38% |
| 2025-12-05 | 22.46 | 22.69 | 22.10 | 22.50 | 22.50 | qfq | 35,979,601 | 806,911,872 | 0.22% |
| 2025-12-04 | 22.88 | 23.27 | 22.42 | 22.45 | 22.45 | qfq | 49,232,752 | 1,119,794,488 | -1.41% |
| 2025-12-03 | 23.69 | 23.99 | 22.75 | 22.77 | 22.77 | qfq | 77,170,857 | 1,788,722,632 | -5.52% |
| 2025-12-02 | 24.16 | 25.09 | 23.50 | 24.10 | 24.10 | qfq | 102,316,588 | 2,467,064,065 | 0.50% |
| 2025-12-01 | 23.63 | 24.40 | 23.39 | 23.98 | 23.98 | qfq | 68,139,708 | 1,634,890,494 | 2.04% |
| 2025-11-28 | 23.56 | 24.22 | 23.34 | 23.50 | 23.50 | qfq | 68,433,945 | 1,618,266,063 | -0.21% |
| 2025-11-27 | 24.20 | 24.53 | 23.53 | 23.55 | 23.55 | qfq | 76,454,545 | 1,831,075,225 | -3.17% |
| 2025-11-26 | 24.56 | 25.39 | 24.21 | 24.32 | 24.32 | qfq | 124,750,433 | 3,073,158,424 | -3.95% |
| 2025-11-25 | 25.02 | 26.45 | 25.02 | 25.32 | 25.32 | qfq | 179,965,307 | 4,648,870,445 | -0.94% |
| 2025-11-24 | 27.00 | 27.12 | 24.87 | 25.56 | 25.56 | qfq | 217,130,904 | 5,614,341,260 | 0.87% |
| 2025-11-21 | 23.00 | 25.34 | 23.00 | 25.34 | 25.34 | qfq | 126,829,630 | 3,053,878,787 | 9.98% |
| 2025-11-20 | 23.74 | 23.89 | 22.95 | 23.04 | 23.04 | qfq | 68,455,121 | 1,594,763,048 | -1.96% |
| 2025-11-19 | 24.20 | 24.50 | 23.31 | 23.50 | 23.50 | qfq | 132,154,104 | 3,147,071,173 | -0.68% |
| 2025-11-18 | 21.48 | 23.66 | 21.28 | 23.66 | 23.66 | qfq | 114,760,494 | 2,646,498,466 | 10.00% |
| 2025-11-17 | 20.99 | 21.95 | 20.90 | 21.51 | 21.51 | qfq | 33,174,271 | 713,427,620 | 2.43% |
| 2025-11-14 | 21.28 | 21.59 | 21.00 | 21.00 | 21.00 | qfq | 26,446,710 | 561,398,928 | -2.60% |
| 2025-11-13 | 21.42 | 21.65 | 21.16 | 21.56 | 21.56 | qfq | 23,851,102 | 511,203,113 | 0.42% |
| 2025-11-12 | 21.89 | 21.99 | 21.19 | 21.47 | 21.47 | qfq | 32,109,333 | 691,235,683 | -2.14% |
| 2025-11-11 | 22.01 | 22.49 | 21.72 | 21.94 | 21.94 | qfq | 36,990,589 | 814,030,474 | -1.08% |
| 2025-11-10 | 22.37 | 22.77 | 22.12 | 22.18 | 22.18 | qfq | 55,911,502 | 1,251,242,575 | 0.09% |
| 2025-11-07 | 21.80 | 22.48 | 21.68 | 22.16 | 22.16 | qfq | 50,561,337 | 1,121,376,346 | 0.73% |
| 2025-11-06 | 21.80 | 22.41 | 21.44 | 22.00 | 22.00 | qfq | 41,203,343 | 901,266,986 | 0.14% |
| 2025-11-05 | 21.95 | 22.26 | 21.50 | 21.97 | 21.97 | qfq | 43,215,286 | 945,817,384 | -1.48% |
| 2025-11-04 | 22.36 | 22.59 | 21.98 | 22.30 | 22.30 | qfq | 55,456,029 | 1,233,996,736 | -0.84% |
| 2025-11-03 | 22.04 | 22.96 | 22.00 | 22.49 | 22.49 | qfq | 100,811,557 | 2,265,796,445 | 4.12% |
| 2025-10-31 | 20.38 | 22.17 | 20.25 | 21.60 | 21.60 | qfq | 123,698,556 | 2,671,920,130 | 7.20% |
| 2025-10-30 | 20.57 | 20.58 | 20.08 | 20.15 | 20.15 | qfq | 34,228,775 | 695,022,935 | -2.23% |
| 2025-10-29 | 20.47 | 20.63 | 20.32 | 20.61 | 20.61 | qfq | 30,333,040 | 621,029,236 | 0.73% |
| 2025-10-28 | 20.64 | 20.64 | 20.32 | 20.46 | 20.46 | qfq | 27,885,800 | 571,411,867 | -0.87% |
| 2025-10-27 | 20.87 | 21.23 | 20.44 | 20.64 | 20.64 | qfq | 35,397,118 | 732,064,659 | -0.19% |
| 2025-10-24 | 20.72 | 20.90 | 20.54 | 20.68 | 20.68 | qfq | 32,630,520 | 675,224,087 | 0.29% |
| 2025-10-23 | 21.33 | 21.38 | 20.21 | 20.62 | 20.62 | qfq | 55,883,533 | 1,149,381,329 | -3.78% |
| 2025-10-22 | 22.25 | 22.29 | 21.30 | 21.43 | 21.43 | qfq | 56,612,001 | 1,230,164,304 | -4.12% |
| 2025-10-21 | 22.13 | 23.44 | 21.89 | 22.35 | 22.35 | qfq | 61,713,955 | 1,399,328,676 | 1.09% |
| 2025-10-20 | 22.71 | 22.80 | 21.15 | 22.11 | 22.11 | qfq | 64,792,201 | 1,415,629,484 | -0.81% |
| 2025-10-17 | 24.31 | 25.10 | 22.29 | 22.29 | 22.29 | qfq | 78,746,540 | 1,832,194,859 | -10.01% |
| 2025-10-16 | 25.25 | 25.52 | 24.60 | 24.77 | 24.77 | qfq | 46,219,683 | 1,151,996,993 | -1.12% |
| 2025-10-15 | 24.20 | 25.27 | 24.20 | 25.05 | 25.05 | qfq | 65,993,032 | 1,640,276,530 | 3.43% |
| 2025-10-14 | 24.51 | 25.18 | 23.83 | 24.22 | 24.22 | qfq | 82,154,046 | 2,008,415,044 | -2.85% |
| 2025-10-13 | 22.01 | 25.17 | 22.01 | 24.93 | 24.93 | qfq | 115,569,231 | 2,804,974,780 | 7.41% |
| 2025-10-10 | 22.40 | 23.74 | 22.22 | 23.21 | 23.21 | qfq | 142,715,881 | 3,295,742,240 | 3.11% |
| 2025-10-09 | 20.86 | 22.51 | 20.86 | 22.51 | 22.51 | qfq | 130,628,061 | 2,904,742,228 | 10.02% |
| 2025-09-30 | 20.32 | 20.70 | 20.03 | 20.46 | 20.46 | qfq | 28,808,190 | 587,358,014 | 3.70% |
| 2025-09-29 | 19.82 | 19.88 | 19.52 | 19.73 | 19.73 | qfq | 12,782,196 | 251,766,386 | -0.35% |
| 2025-09-26 | 20.28 | 20.36 | 19.80 | 19.80 | 19.80 | qfq | 17,794,118 | 356,253,365 | -2.94% |
| 2025-09-25 | 20.21 | 20.76 | 20.08 | 20.40 | 20.40 | qfq | 25,151,458 | 514,894,458 | 0.94% |
| 2025-09-24 | 19.58 | 20.22 | 19.41 | 20.21 | 20.20 | qfq | 19,755,538 | 393,635,012 | 3.16% |
| 2025-09-23 | 20.09 | 20.12 | 19.16 | 19.59 | 19.58 | qfq | 24,062,991 | 469,870,897 | -2.59% |
| 2025-09-22 | 20.01 | 20.21 | 19.91 | 20.11 | 20.10 | qfq | 17,127,347 | 343,276,038 | -0.30% |
| 2025-09-19 | 20.40 | 20.61 | 20.08 | 20.17 | 20.16 | qfq | 20,791,053 | 421,895,340 | -1.22% |
| 2025-09-18 | 20.86 | 21.06 | 20.31 | 20.42 | 20.41 | qfq | 29,813,369 | 618,162,996 | -2.11% |
| 2025-09-17 | 21.06 | 21.07 | 20.82 | 20.86 | 20.85 | qfq | 27,386,082 | 572,276,292 | -1.93% |
| 2025-09-16 | 20.80 | 21.28 | 20.73 | 21.27 | 21.26 | qfq | 37,231,296 | 782,837,037 | 2.41% |
| 2025-09-15 | 20.67 | 21.03 | 20.42 | 20.77 | 20.76 | qfq | 25,704,116 | 531,898,930 | 0.53% |
| 2025-09-12 | 20.62 | 21.04 | 20.61 | 20.66 | 20.65 | qfq | 27,406,628 | 570,390,993 | 0.24% |
| 2025-09-11 | 20.31 | 20.65 | 19.90 | 20.61 | 20.60 | qfq | 29,549,788 | 601,912,445 | 1.28% |
| 2025-09-10 | 20.32 | 20.79 | 20.28 | 20.35 | 20.34 | qfq | 23,609,005 | 483,039,804 | 0.15% |
| 2025-09-09 | 20.96 | 21.01 | 20.21 | 20.32 | 20.31 | qfq | 29,733,108 | 610,283,520 | -3.05% |
| 2025-09-08 | 20.70 | 21.08 | 20.65 | 20.96 | 20.95 | qfq | 25,230,659 | 526,854,770 | 0.00% |
| 2025-09-05 | 20.67 | 21.07 | 20.25 | 20.96 | 20.95 | qfq | 34,955,376 | 722,559,277 | 1.50% |
| 2025-09-04 | 21.00 | 21.75 | 20.35 | 20.65 | 20.64 | qfq | 46,030,278 | 968,937,640 | -1.81% |
| 2025-09-03 | 21.81 | 22.70 | 20.78 | 21.03 | 21.02 | qfq | 52,756,037 | 1,144,010,941 | -3.84% |
| 2025-09-02 | 22.61 | 22.70 | 21.74 | 21.87 | 21.86 | qfq | 71,297,097 | 1,575,800,718 | -4.12% |
| 2025-09-01 | 22.20 | 23.76 | 21.70 | 22.81 | 22.80 | qfq | 115,875,565 | 2,646,835,592 | 5.60% |
| 2025-08-29 | 22.10 | 22.13 | 21.52 | 21.60 | 21.59 | qfq | 36,997,351 | 803,747,292 | -2.48% |
| 2025-08-28 | 22.18 | 22.36 | 21.55 | 22.15 | 22.14 | qfq | 52,310,320 | 1,148,630,305 | -0.36% |
| 2025-08-27 | 23.12 | 23.25 | 22.23 | 22.23 | 22.22 | qfq | 75,136,878 | 1,713,602,934 | -1.64% |
| 2025-08-26 | 22.06 | 22.93 | 22.01 | 22.60 | 22.59 | qfq | 51,752,626 | 1,169,033,332 | 1.62% |
| 2025-08-25 | 22.22 | 22.50 | 21.90 | 22.24 | 22.23 | qfq | 50,617,212 | 1,125,863,617 | 1.46% |
| 2025-08-22 | 21.45 | 21.98 | 21.38 | 21.92 | 21.91 | qfq | 45,062,222 | 982,853,424 | 2.19% |
| 2025-08-21 | 21.69 | 21.87 | 21.27 | 21.45 | 21.44 | qfq | 28,397,931 | 611,772,393 | -0.51% |
| 2025-08-20 | 21.32 | 21.56 | 21.11 | 21.56 | 21.55 | qfq | 30,637,724 | 655,183,025 | 0.09% |
| 2025-08-19 | 21.29 | 22.22 | 21.03 | 21.54 | 21.53 | qfq | 58,315,115 | 1,261,812,790 | 1.13% |
| 2025-08-18 | 20.78 | 21.38 | 20.76 | 21.30 | 21.29 | qfq | 46,873,944 | 993,480,756 | 2.90% |
| 2025-08-15 | 20.36 | 20.79 | 20.28 | 20.70 | 20.69 | qfq | 23,913,831 | 492,475,044 | 1.67% |
| 2025-08-14 | 20.86 | 20.93 | 20.34 | 20.36 | 20.34 | qfq | 31,109,499 | 641,313,553 | -2.35% |
| 2025-08-13 | 20.69 | 21.16 | 20.58 | 20.85 | 20.83 | qfq | 33,117,363 | 690,633,623 | 0.77% |
| 2025-08-12 | 20.75 | 20.80 | 20.51 | 20.69 | 20.67 | qfq | 21,363,019 | 441,250,379 | -0.53% |
| 2025-08-11 | 20.46 | 20.89 | 20.37 | 20.80 | 20.78 | qfq | 24,505,857 | 507,840,798 | 1.27% |
| 2025-08-08 | 21.41 | 21.41 | 20.53 | 20.54 | 20.52 | qfq | 45,790,696 | 951,639,053 | -4.24% |
| 2025-08-07 | 21.32 | 21.63 | 21.06 | 21.45 | 21.42 | qfq | 43,581,727 | 930,714,055 | 0.70% |
| 2025-08-06 | 21.15 | 21.32 | 20.88 | 21.30 | 21.27 | qfq | 34,171,280 | 721,055,539 | 0.95% |
| 2025-08-05 | 21.43 | 21.61 | 21.01 | 21.10 | 21.08 | qfq | 39,844,178 | 842,430,563 | -1.86% |
| 2025-08-04 | 21.51 | 21.70 | 20.92 | 21.50 | 21.47 | qfq | 51,519,855 | 1,098,334,862 | -1.01% |
| 2025-08-01 | 21.51 | 21.88 | 20.90 | 21.72 | 21.69 | qfq | 82,310,173 | 1,767,095,845 | 0.84% |
| 2025-07-31 | 20.98 | 21.98 | 20.59 | 21.54 | 21.51 | qfq | 98,906,358 | 2,112,088,651 | 4.46% |
| 2025-07-30 | 20.38 | 21.13 | 20.16 | 20.62 | 20.60 | qfq | 55,054,572 | 1,142,067,142 | 0.93% |
| 2025-07-29 | 20.45 | 20.50 | 20.16 | 20.43 | 20.41 | qfq | 19,248,036 | 390,771,278 | -0.34% |
| 2025-07-28 | 20.61 | 20.66 | 20.24 | 20.50 | 20.48 | qfq | 24,542,013 | 502,362,108 | -0.44% |
| 2025-07-25 | 20.36 | 20.77 | 20.30 | 20.59 | 20.57 | qfq | 37,639,104 | 772,465,047 | 1.78% |
| 2025-07-24 | 19.92 | 20.23 | 19.92 | 20.23 | 20.21 | qfq | 17,544,689 | 353,362,654 | 1.25% |
| 2025-07-23 | 20.01 | 20.30 | 19.93 | 19.98 | 19.96 | qfq | 23,692,355 | 475,379,231 | -0.84% |
| 2025-07-22 | 20.30 | 20.32 | 19.96 | 20.15 | 20.13 | qfq | 25,133,590 | 505,553,500 | -1.03% |
| 2025-07-21 | 20.37 | 20.63 | 20.22 | 20.36 | 20.34 | qfq | 25,231,309 | 514,296,385 | -0.78% |
| 2025-07-18 | 20.71 | 20.80 | 20.36 | 20.52 | 20.50 | qfq | 38,210,942 | 786,524,602 | 0.39% |
| 2025-07-17 | 20.20 | 20.61 | 20.03 | 20.44 | 20.42 | qfq | 30,102,894 | 613,446,522 | 0.84% |
| 2025-07-16 | 20.25 | 20.50 | 20.03 | 20.27 | 20.25 | qfq | 29,572,000 | 600,914,565 | -0.34% |
| 2025-07-15 | 19.95 | 20.45 | 19.78 | 20.34 | 20.32 | qfq | 33,285,315 | 669,156,245 | 1.60% |
| 2025-07-14 | 20.46 | 20.58 | 19.91 | 20.02 | 20.00 | qfq | 24,606,400 | 494,421,641 | -0.74% |
| 2025-07-11 | 19.61 | 20.51 | 19.37 | 20.17 | 20.15 | qfq | 45,559,826 | 912,848,774 | 2.91% |
| 2025-07-10 | 19.64 | 19.78 | 19.50 | 19.60 | 19.58 | qfq | 15,139,800 | 296,757,456 | -0.96% |
| 2025-07-09 | 19.60 | 20.12 | 19.53 | 19.79 | 19.77 | qfq | 27,618,989 | 548,091,218 | 0.97% |
| 2025-07-08 | 19.43 | 19.63 | 19.33 | 19.60 | 19.58 | qfq | 12,789,600 | 249,722,542 | 0.82% |
| 2025-07-07 | 19.30 | 19.60 | 19.21 | 19.44 | 19.42 | qfq | 13,177,469 | 255,971,506 | 0.57% |
| 2025-07-04 | 19.40 | 19.53 | 19.25 | 19.33 | 19.31 | qfq | 13,594,820 | 263,433,644 | -0.46% |
| 2025-07-03 | 19.49 | 19.70 | 19.21 | 19.42 | 19.40 | qfq | 15,953,607 | 309,408,178 | -0.41% |
| 2025-07-02 | 19.80 | 19.82 | 19.41 | 19.50 | 19.48 | qfq | 15,380,801 | 301,395,440 | -2.01% |
| 2025-07-01 | 20.15 | 20.15 | 19.73 | 19.90 | 19.88 | qfq | 16,635,301 | 330,970,461 | -1.19% |
| 2025-06-30 | 19.88 | 20.24 | 19.74 | 20.14 | 20.12 | qfq | 21,837,700 | 438,357,214 | 1.46% |
| 2025-06-27 | 19.88 | 20.18 | 19.62 | 19.85 | 19.83 | qfq | 21,980,602 | 437,348,112 | 0.40% |
| 2025-06-26 | 19.95 | 20.05 | 19.70 | 19.77 | 19.75 | qfq | 20,535,500 | 408,336,668 | -0.40% |
| 2025-06-25 | 19.60 | 19.85 | 19.48 | 19.85 | 19.83 | qfq | 20,164,835 | 397,170,902 | 1.38% |
| 2025-06-24 | 19.28 | 19.65 | 19.25 | 19.58 | 19.56 | qfq | 16,488,856 | 322,033,851 | 2.03% |
| 2025-06-23 | 18.76 | 19.26 | 18.76 | 19.19 | 19.17 | qfq | 12,702,126 | 242,519,426 | 0.89% |
| 2025-06-20 | 19.38 | 19.50 | 18.92 | 19.02 | 19.00 | qfq | 16,929,009 | 323,262,707 | -2.06% |
| 2025-06-19 | 19.77 | 19.90 | 19.38 | 19.42 | 19.40 | qfq | 18,169,954 | 356,379,959 | -1.77% |
| 2025-06-18 | 19.96 | 19.96 | 19.54 | 19.77 | 19.75 | qfq | 17,155,800 | 338,041,748 | -1.00% |
| 2025-06-17 | 20.44 | 20.45 | 19.90 | 19.97 | 19.95 | qfq | 20,145,500 | 403,914,783 | -1.82% |
| 2025-06-16 | 19.78 | 20.46 | 19.78 | 20.34 | 20.32 | qfq | 23,112,445 | 468,829,391 | 1.85% |
| 2025-06-13 | 20.64 | 20.64 | 19.84 | 19.97 | 19.95 | qfq | 35,560,533 | 714,348,800 | -4.13% |
| 2025-06-12 | 20.53 | 21.10 | 20.46 | 20.83 | 20.81 | qfq | 27,714,700 | 578,199,194 | 0.05% |
| 2025-06-11 | 20.58 | 21.19 | 20.58 | 20.82 | 20.80 | qfq | 32,345,398 | 675,800,907 | 1.56% |
| 2025-06-10 | 20.92 | 20.92 | 20.14 | 20.50 | 20.48 | qfq | 29,244,568 | 600,549,074 | -2.01% |
| 2025-06-09 | 20.42 | 21.13 | 20.36 | 20.92 | 20.90 | qfq | 39,774,164 | 830,103,770 | 2.70% |
| 2025-06-06 | 20.51 | 20.68 | 20.29 | 20.37 | 20.35 | qfq | 22,973,394 | 469,756,413 | -0.15% |
| 2025-06-05 | 20.02 | 20.47 | 19.95 | 20.40 | 20.38 | qfq | 25,678,100 | 521,120,607 | 1.54% |
| 2025-06-04 | 19.81 | 20.15 | 19.81 | 20.09 | 20.07 | qfq | 14,638,717 | 293,721,276 | 1.06% |
| 2025-06-03 | 19.70 | 20.50 | 19.55 | 19.88 | 19.86 | qfq | 18,340,624 | 367,832,079 | 0.35% |
| 2025-05-30 | 20.16 | 20.29 | 19.74 | 19.81 | 19.79 | qfq | 19,214,600 | 382,086,161 | -2.17% |
| 2025-05-29 | 19.75 | 20.49 | 19.75 | 20.25 | 20.23 | qfq | 26,101,277 | 526,104,612 | 2.12% |
| 2025-05-28 | 20.06 | 20.21 | 19.71 | 19.83 | 19.81 | qfq | 22,732,700 | 451,472,536 | -1.69% |
| 2025-05-27 | 20.50 | 20.66 | 20.03 | 20.17 | 20.15 | qfq | 37,143,374 | 751,331,966 | -3.49% |
| 2025-05-26 | 19.82 | 21.45 | 19.75 | 20.90 | 20.88 | qfq | 62,654,474 | 1,302,658,191 | 5.45% |
| 2025-05-23 | 20.48 | 20.58 | 19.80 | 19.82 | 19.80 | qfq | 29,496,600 | 595,473,335 | -4.11% |
| 2025-05-22 | 20.96 | 21.14 | 20.56 | 20.67 | 20.65 | qfq | 27,021,103 | 561,995,645 | -2.41% |
| 2025-05-21 | 21.06 | 21.47 | 20.76 | 21.18 | 21.15 | qfq | 41,012,673 | 865,906,725 | 0.62% |
| 2025-05-20 | 20.62 | 21.22 | 20.38 | 21.05 | 21.03 | qfq | 36,435,023 | 762,926,088 | 2.48% |
| 2025-05-19 | 20.60 | 20.60 | 20.03 | 20.54 | 20.52 | qfq | 22,783,520 | 463,632,071 | -0.53% |
| 2025-05-16 | 20.44 | 20.87 | 20.35 | 20.65 | 20.63 | qfq | 20,599,311 | 425,722,052 | 0.15% |
| 2025-05-15 | 21.25 | 21.26 | 20.55 | 20.62 | 20.60 | qfq | 30,718,900 | 638,346,170 | -3.73% |
| 2025-05-14 | 21.27 | 21.49 | 21.08 | 21.42 | 21.39 | qfq | 33,287,631 | 707,978,936 | 0.71% |
| 2025-05-13 | 21.85 | 22.14 | 21.20 | 21.27 | 21.24 | qfq | 51,644,831 | 1,118,790,204 | -2.07% |
| 2025-05-12 | 21.66 | 21.88 | 21.36 | 21.72 | 21.69 | qfq | 52,224,173 | 1,126,741,338 | 1.02% |
| 2025-05-09 | 22.00 | 22.00 | 21.39 | 21.50 | 21.47 | qfq | 75,180,461 | 1,625,471,660 | -4.49% |
| 2025-05-08 | 20.46 | 22.51 | 20.37 | 22.51 | 22.48 | qfq | 71,356,511 | 1,542,885,107 | 10.02% |
| 2025-05-07 | 21.07 | 21.20 | 20.24 | 20.46 | 20.44 | qfq | 44,681,398 | 920,341,435 | -1.92% |
| 2025-05-06 | 20.72 | 20.87 | 20.34 | 20.86 | 20.84 | qfq | 49,600,702 | 1,025,432,147 | 2.25% |
| 2025-04-30 | 19.74 | 20.87 | 19.59 | 20.40 | 20.38 | qfq | 58,885,558 | 1,197,850,647 | 4.19% |
| 2025-04-29 | 19.20 | 19.89 | 18.86 | 19.58 | 19.56 | qfq | 39,928,176 | 781,230,870 | -0.10% |
| 2025-04-28 | 19.47 | 20.20 | 19.22 | 19.60 | 19.58 | qfq | 59,970,324 | 1,180,337,627 | 1.87% |
| 2025-04-25 | 19.00 | 19.78 | 18.98 | 19.24 | 19.22 | qfq | 29,674,471 | 575,214,327 | 1.37% |
| 2025-04-24 | 19.53 | 19.55 | 18.88 | 18.98 | 18.96 | qfq | 19,939,200 | 380,778,691 | -2.32% |
| 2025-04-23 | 19.48 | 19.75 | 19.30 | 19.43 | 19.41 | qfq | 24,267,900 | 472,774,727 | 0.57% |
| 2025-04-22 | 19.36 | 19.65 | 19.06 | 19.32 | 19.30 | qfq | 26,068,300 | 503,875,029 | -0.46% |
| 2025-04-21 | 18.79 | 19.45 | 18.62 | 19.41 | 19.39 | qfq | 25,157,019 | 482,755,483 | 3.30% |
| 2025-04-18 | 18.85 | 19.00 | 18.66 | 18.79 | 18.77 | qfq | 14,122,677 | 265,579,627 | -0.53% |
| 2025-04-17 | 18.70 | 19.20 | 18.70 | 18.89 | 18.87 | qfq | 20,728,500 | 394,777,493 | -0.21% |
| 2025-04-16 | 18.99 | 19.44 | 18.65 | 18.93 | 18.91 | qfq | 30,719,766 | 583,338,282 | -2.62% |
| 2025-04-15 | 19.76 | 20.22 | 19.29 | 19.44 | 19.42 | qfq | 44,554,053 | 879,215,305 | 0.67% |
| 2025-04-14 | 19.48 | 19.66 | 19.20 | 19.31 | 19.29 | qfq | 29,427,247 | 571,644,754 | 0.10% |
| 2025-04-11 | 18.73 | 19.82 | 18.70 | 19.29 | 19.27 | qfq | 42,591,291 | 822,967,641 | 2.12% |
| 2025-04-10 | 18.80 | 19.29 | 18.60 | 18.89 | 18.87 | qfq | 38,720,693 | 735,678,025 | 2.77% |
| 2025-04-09 | 17.24 | 18.59 | 16.10 | 18.38 | 18.36 | qfq | 47,915,494 | 844,539,857 | 3.43% |
| 2025-04-08 | 17.50 | 18.70 | 17.02 | 17.77 | 17.75 | qfq | 43,649,711 | 773,380,307 | -4.97% |
| 2025-04-07 | 18.70 | 19.65 | 18.70 | 18.70 | 18.68 | qfq | 24,222,874 | 456,219,755 | -10.01% |
| 2025-04-03 | 20.92 | 21.27 | 20.75 | 20.78 | 20.76 | qfq | 20,270,199 | 424,867,963 | -1.89% |
| 2025-04-02 | 21.05 | 21.49 | 21.05 | 21.18 | 21.15 | qfq | 15,829,468 | 336,495,711 | 0.00% |
| 2025-04-01 | 21.63 | 21.81 | 21.15 | 21.18 | 21.15 | qfq | 25,303,957 | 541,661,406 | -1.90% |
| 2025-03-31 | 21.39 | 21.98 | 21.18 | 21.59 | 21.56 | qfq | 41,069,155 | 880,993,043 | -2.97% |
| 2025-03-28 | 21.44 | 23.22 | 21.11 | 22.25 | 22.22 | qfq | 71,337,416 | 1,575,301,501 | 5.25% |
| 2025-03-27 | 21.02 | 21.33 | 20.91 | 21.14 | 21.12 | qfq | 17,982,292 | 380,790,873 | -0.33% |
| 2025-03-26 | 21.00 | 21.41 | 20.91 | 21.21 | 21.18 | qfq | 18,396,101 | 390,803,509 | 0.76% |
| 2025-03-25 | 21.70 | 21.70 | 21.00 | 21.05 | 21.03 | qfq | 24,900,711 | 528,906,650 | -3.31% |
| 2025-03-24 | 22.04 | 22.21 | 21.12 | 21.77 | 21.74 | qfq | 35,269,431 | 760,329,314 | -1.49% |
| 2025-03-21 | 22.88 | 22.97 | 22.07 | 22.10 | 22.07 | qfq | 36,780,500 | 823,781,295 | -4.25% |
| 2025-03-20 | 23.17 | 23.40 | 22.89 | 23.08 | 23.05 | qfq | 28,004,400 | 648,719,820 | -0.30% |
| 2025-03-19 | 23.36 | 23.44 | 23.10 | 23.15 | 23.12 | qfq | 27,027,494 | 626,875,541 | -1.45% |
| 2025-03-18 | 23.35 | 23.85 | 23.14 | 23.49 | 23.46 | qfq | 40,204,015 | 947,000,227 | 0.82% |
| 2025-03-17 | 23.34 | 23.60 | 23.10 | 23.30 | 23.27 | qfq | 35,332,845 | 823,312,780 | -0.43% |
| 2025-03-14 | 23.03 | 23.69 | 23.03 | 23.40 | 23.37 | qfq | 38,726,585 | 905,944,949 | 1.25% |
| 2025-03-13 | 24.11 | 24.12 | 23.00 | 23.11 | 23.08 | qfq | 59,004,950 | 1,381,054,868 | -5.21% |
| 2025-03-12 | 23.91 | 24.95 | 23.91 | 24.38 | 24.35 | qfq | 64,123,995 | 1,566,399,376 | 2.01% |
| 2025-03-11 | 23.71 | 24.44 | 23.60 | 23.90 | 23.87 | qfq | 52,976,244 | 1,265,977,647 | -1.40% |
| 2025-03-10 | 24.88 | 25.24 | 24.14 | 24.24 | 24.21 | qfq | 77,564,369 | 1,900,747,844 | -3.69% |
| 2025-03-07 | 26.30 | 27.50 | 25.00 | 25.17 | 25.14 | qfq | 161,944,473 | 4,261,221,581 | -4.26% |
| 2025-03-06 | 24.16 | 26.29 | 24.08 | 26.29 | 26.26 | qfq | 115,861,324 | 2,928,187,358 | 10.00% |
| 2025-03-05 | 23.68 | 24.08 | 23.23 | 23.90 | 23.87 | qfq | 49,110,708 | 1,163,690,236 | 0.08% |
| 2025-03-04 | 23.57 | 23.95 | 23.37 | 23.88 | 23.85 | qfq | 37,417,434 | 890,349,340 | 1.14% |
| 2025-03-03 | 23.35 | 24.00 | 22.58 | 23.61 | 23.58 | qfq | 48,675,501 | 1,146,111,799 | 1.16% |
| 2025-02-28 | 23.55 | 24.05 | 23.23 | 23.34 | 23.31 | qfq | 53,328,701 | 1,259,244,374 | -2.10% |
| 2025-02-27 | 24.60 | 24.99 | 23.30 | 23.84 | 23.81 | qfq | 80,178,689 | 1,928,799,694 | -4.53% |
| 2025-02-26 | 25.19 | 25.50 | 24.58 | 24.97 | 24.94 | qfq | 68,151,465 | 1,703,645,295 | 1.75% |
| 2025-02-25 | 25.00 | 25.13 | 24.26 | 24.54 | 24.51 | qfq | 84,151,337 | 2,074,644,268 | -4.74% |
| 2025-02-24 | 25.90 | 26.45 | 25.15 | 25.76 | 25.73 | qfq | 85,077,805 | 2,187,401,525 | -0.54% |
| 2025-02-21 | 25.63 | 26.15 | 24.71 | 25.90 | 25.87 | qfq | 111,886,742 | 2,855,483,053 | 2.01% |
| 2025-02-20 | 25.27 | 26.13 | 24.98 | 25.39 | 25.36 | qfq | 91,350,463 | 2,330,922,090 | 0.47% |
| 2025-02-19 | 24.62 | 25.28 | 24.29 | 25.27 | 25.24 | qfq | 103,447,673 | 2,579,229,093 | 3.48% |
| 2025-02-18 | 25.62 | 25.98 | 24.37 | 24.42 | 24.39 | qfq | 116,346,115 | 2,916,628,411 | -6.26% |
| 2025-02-17 | 27.00 | 27.39 | 25.58 | 26.05 | 26.02 | qfq | 160,165,575 | 4,225,676,394 | -5.34% |
| 2025-02-14 | 29.41 | 29.60 | 27.51 | 27.52 | 27.49 | qfq | 210,352,591 | 5,951,483,399 | -9.98% |
| 2025-02-13 | 29.87 | 30.57 | 29.07 | 30.57 | 30.53 | qfq | 248,503,409 | 7,503,125,212 | 10.00% |
| 2025-02-12 | 24.95 | 27.79 | 24.86 | 27.79 | 27.76 | qfq | 166,481,996 | 4,505,198,101 | 10.02% |
| 2025-02-11 | 25.55 | 25.98 | 25.01 | 25.26 | 25.23 | qfq | 139,801,987 | 3,563,137,151 | -4.72% |
| 2025-02-10 | 25.50 | 27.37 | 25.33 | 26.51 | 26.48 | qfq | 186,862,427 | 4,912,328,562 | 0.00% |
| 2025-02-07 | 26.00 | 28.16 | 25.70 | 26.51 | 26.48 | qfq | 237,667,990 | 6,378,155,034 | 3.55% |
| 2025-02-06 | 25.35 | 26.49 | 24.15 | 25.60 | 25.57 | qfq | 224,564,905 | 5,646,671,960 | 0.99% |
| 2025-02-05 | 25.22 | 26.60 | 24.13 | 25.35 | 25.32 | qfq | 245,937,425 | 6,216,066,372 | 4.84% |
| 2025-01-27 | 23.66 | 24.19 | 23.18 | 24.18 | 24.15 | qfq | 168,305,035 | 4,024,560,388 | 9.96% |
| 2025-01-24 | 19.91 | 21.99 | 19.73 | 21.99 | 21.96 | qfq | 150,884,182 | 3,236,820,160 | 10.01% |
| 2025-01-23 | 20.20 | 21.11 | 19.88 | 19.99 | 19.97 | qfq | 90,992,051 | 1,857,340,505 | 0.45% |
| 2025-01-22 | 20.87 | 21.25 | 19.83 | 19.90 | 19.88 | qfq | 137,019,383 | 2,817,037,104 | -9.42% |
| 2025-01-21 | 21.37 | 23.08 | 21.37 | 21.97 | 21.94 | qfq | 178,037,672 | 4,023,841,144 | 4.72% |
| 2025-01-20 | 21.80 | 21.80 | 20.85 | 20.98 | 20.96 | qfq | 59,780,325 | 1,275,468,862 | -2.55% |
| 2025-01-17 | 21.86 | 21.93 | 21.32 | 21.53 | 21.50 | qfq | 67,010,421 | 1,444,596,413 | -2.80% |
| 2025-01-16 | 22.02 | 22.69 | 21.16 | 22.15 | 22.12 | qfq | 122,888,573 | 2,690,241,973 | -0.49% |
| 2025-01-15 | 22.22 | 22.83 | 21.89 | 22.26 | 22.23 | qfq | 146,864,307 | 3,275,906,907 | 1.64% |
| 2025-01-14 | 20.90 | 22.22 | 20.50 | 21.90 | 21.87 | qfq | 117,178,867 | 2,523,510,055 | 8.42% |
| 2025-01-13 | 20.22 | 20.97 | 19.93 | 20.20 | 20.18 | qfq | 64,272,592 | 1,309,121,656 | -2.18% |
| 2025-01-10 | 21.44 | 22.67 | 20.50 | 20.65 | 20.63 | qfq | 113,085,057 | 2,450,006,424 | -5.71% |
| 2025-01-09 | 20.98 | 22.74 | 20.91 | 21.90 | 21.87 | qfq | 136,957,232 | 2,994,362,608 | 2.00% |
| 2025-01-08 | 20.15 | 22.11 | 19.76 | 21.47 | 21.44 | qfq | 125,109,523 | 2,608,976,145 | 5.09% |
| 2025-01-07 | 19.82 | 20.49 | 19.65 | 20.43 | 20.41 | qfq | 65,208,442 | 1,308,555,124 | 3.13% |
| 2025-01-06 | 20.00 | 20.70 | 19.66 | 19.81 | 19.79 | qfq | 57,911,508 | 1,166,105,180 | -2.46% |
| 2025-01-03 | 21.49 | 21.70 | 20.00 | 20.31 | 20.29 | qfq | 88,625,618 | 1,830,743,490 | -5.45% |
| 2025-01-02 | 20.82 | 22.17 | 20.60 | 21.48 | 21.45 | qfq | 111,866,786 | 2,415,450,810 | 3.17% |
| 2024-12-31 | 21.92 | 22.09 | 20.78 | 20.82 | 20.80 | qfq | 84,636,169 | 1,803,010,941 | -4.97% |
| 2024-12-30 | 22.44 | 22.88 | 21.57 | 21.91 | 21.88 | qfq | 99,293,510 | 2,196,649,275 | -2.06% |
| 2024-12-27 | 22.59 | 23.43 | 22.12 | 22.37 | 22.34 | qfq | 124,868,856 | 2,847,331,558 | -2.14% |
| 2024-12-26 | 23.01 | 23.49 | 22.66 | 22.86 | 22.83 | qfq | 154,720,352 | 3,571,090,073 | 0.09% |
| 2024-12-25 | 24.00 | 24.29 | 22.59 | 22.84 | 22.81 | qfq | 217,705,295 | 5,040,705,594 | -9.00% |
| 2024-12-24 | 27.21 | 27.45 | 25.10 | 25.10 | 25.07 | qfq | 107,398,815 | 2,774,239,741 | -10.00% |
| 2024-12-23 | 31.39 | 31.40 | 27.89 | 27.89 | 27.86 | qfq | 149,348,352 | 4,324,364,715 | -10.00% |
| 2024-12-20 | 28.00 | 31.82 | 27.34 | 30.99 | 30.95 | qfq | 224,727,047 | 6,714,425,129 | 2.01% |
| 2024-12-19 | 29.89 | 31.50 | 28.55 | 30.38 | 30.34 | qfq | 243,783,285 | 7,292,403,646 | 0.93% |
| 2024-12-18 | 27.56 | 31.13 | 26.21 | 30.10 | 30.06 | qfq | 318,355,954 | 9,443,644,489 | 6.36% |
| 2024-12-17 | 28.00 | 29.92 | 26.60 | 28.30 | 28.27 | qfq | 279,660,706 | 7,972,986,292 | 4.04% |
| 2024-12-16 | 28.00 | 28.09 | 26.54 | 27.20 | 27.17 | qfq | 249,865,627 | 6,935,751,430 | 6.50% |
| 2024-12-13 | 23.89 | 25.54 | 23.86 | 25.54 | 25.51 | qfq | 100,854,260 | 2,525,352,704 | 9.99% |
| 2024-12-12 | 23.22 | 23.22 | 22.47 | 23.22 | 23.19 | qfq | 205,689,830 | 4,741,295,727 | 10.00% |
| 2024-12-11 | 19.52 | 21.11 | 19.50 | 21.11 | 21.09 | qfq | 177,186,094 | 3,652,723,391 | 10.01% |
| 2024-12-10 | 20.58 | 22.48 | 19.13 | 19.19 | 19.17 | qfq | 244,351,938 | 4,969,768,639 | -6.75% |
| 2024-12-09 | 20.58 | 20.58 | 18.80 | 20.58 | 20.56 | qfq | 258,108,287 | 5,165,182,066 | 9.99% |
| 2024-12-06 | 18.50 | 18.71 | 18.47 | 18.71 | 18.69 | qfq | 56,550,054 | 1,055,822,868 | 9.99% |
| 2024-12-05 | 15.85 | 17.16 | 15.85 | 17.01 | 16.99 | qfq | 146,788,044 | 2,443,410,268 | 9.04% |
| 2024-12-04 | 16.89 | 16.95 | 15.49 | 15.60 | 15.58 | qfq | 97,241,946 | 1,554,691,936 | -4.88% |
| 2024-12-03 | 14.81 | 16.40 | 14.52 | 16.40 | 16.38 | qfq | 62,447,751 | 974,595,813 | 9.99% |
| 2024-12-02 | 14.98 | 15.18 | 14.76 | 14.91 | 14.89 | qfq | 53,025,206 | 793,324,182 | -1.13% |
| 2024-11-29 | 14.78 | 15.30 | 14.66 | 15.08 | 15.06 | qfq | 43,297,597 | 650,531,297 | 1.62% |
| 2024-11-28 | 15.12 | 15.60 | 14.78 | 14.84 | 14.82 | qfq | 71,024,607 | 1,078,914,852 | -1.72% |
| 2024-11-27 | 13.90 | 15.11 | 13.56 | 15.10 | 15.08 | qfq | 74,639,309 | 1,092,198,055 | 6.79% |
| 2024-11-26 | 14.01 | 14.70 | 13.78 | 14.14 | 14.12 | qfq | 37,720,500 | 540,063,672 | 0.93% |
| 2024-11-25 | 13.90 | 14.18 | 13.40 | 14.01 | 13.99 | qfq | 26,759,402 | 370,017,671 | 1.60% |
| 2024-11-22 | 14.08 | 14.77 | 13.75 | 13.79 | 13.77 | qfq | 37,984,508 | 543,845,687 | -2.54% |
| 2024-11-21 | 14.10 | 14.30 | 13.93 | 14.15 | 14.13 | qfq | 22,109,680 | 312,321,690 | 0.07% |
| 2024-11-20 | 13.73 | 14.33 | 13.61 | 14.14 | 14.12 | qfq | 31,687,211 | 444,627,858 | 2.99% |
| 2024-11-19 | 13.54 | 13.74 | 13.29 | 13.73 | 13.71 | qfq | 25,927,568 | 350,510,886 | 1.40% |
| 2024-11-18 | 14.68 | 14.83 | 13.35 | 13.54 | 13.52 | qfq | 46,190,809 | 637,548,069 | -8.14% |
| 2024-11-15 | 14.45 | 15.35 | 14.45 | 14.74 | 14.72 | qfq | 54,153,700 | 812,695,095 | 2.08% |
| 2024-11-14 | 14.85 | 15.20 | 14.40 | 14.44 | 14.42 | qfq | 28,889,360 | 426,800,056 | -3.41% |
| 2024-11-13 | 14.72 | 15.15 | 14.61 | 14.95 | 14.93 | qfq | 31,031,085 | 461,106,530 | 0.95% |
| 2024-11-12 | 15.54 | 15.54 | 14.65 | 14.81 | 14.79 | qfq | 47,040,819 | 707,595,894 | -4.64% |
| 2024-11-11 | 14.69 | 15.66 | 14.52 | 15.53 | 15.51 | qfq | 61,409,768 | 935,470,620 | 5.57% |
| 2024-11-08 | 14.87 | 15.20 | 14.63 | 14.71 | 14.69 | qfq | 52,433,531 | 781,795,300 | 0.00% |
| 2024-11-07 | 14.85 | 14.91 | 14.33 | 14.71 | 14.69 | qfq | 85,505,525 | 1,249,622,715 | -5.46% |
| 2024-11-06 | 15.68 | 16.17 | 15.40 | 15.56 | 15.54 | qfq | 87,118,760 | 1,371,724,870 | -2.32% |
| 2024-11-05 | 15.51 | 16.30 | 14.88 | 15.93 | 15.91 | qfq | 104,977,111 | 1,632,593,382 | 2.77% |
| 2024-11-04 | 15.20 | 15.99 | 14.37 | 15.50 | 15.48 | qfq | 85,114,564 | 1,301,702,763 | 1.91% |
| 2024-11-01 | 14.95 | 16.05 | 14.64 | 15.21 | 15.19 | qfq | 130,022,812 | 1,990,765,339 | 2.70% |
| 2024-10-31 | 13.50 | 14.81 | 13.40 | 14.81 | 14.79 | qfq | 88,831,927 | 1,278,445,555 | 10.03% |
| 2024-10-30 | 13.08 | 14.14 | 13.02 | 13.46 | 13.44 | qfq | 44,132,945 | 599,871,755 | 2.20% |
| 2024-10-29 | 13.65 | 13.74 | 13.15 | 13.17 | 13.15 | qfq | 23,828,102 | 318,814,994 | -2.08% |
| 2024-10-28 | 13.17 | 13.47 | 13.17 | 13.45 | 13.43 | qfq | 22,712,045 | 303,371,024 | 2.13% |
| 2024-10-25 | 12.89 | 13.24 | 12.89 | 13.17 | 13.15 | qfq | 16,554,439 | 216,762,713 | 1.93% |
| 2024-10-24 | 13.00 | 13.15 | 12.83 | 12.92 | 12.90 | qfq | 18,464,797 | 238,906,371 | -2.12% |
| 2024-10-23 | 13.40 | 13.77 | 13.08 | 13.20 | 13.18 | qfq | 32,876,763 | 438,679,522 | -0.90% |
| 2024-10-22 | 12.99 | 13.70 | 12.94 | 13.32 | 13.30 | qfq | 35,962,557 | 478,729,652 | 2.15% |
| 2024-10-21 | 12.81 | 13.21 | 12.79 | 13.04 | 13.02 | qfq | 22,948,620 | 298,719,271 | 1.88% |
| 2024-10-18 | 12.40 | 13.02 | 12.26 | 12.80 | 12.78 | qfq | 24,751,687 | 314,523,421 | 2.65% |
| 2024-10-17 | 12.51 | 12.81 | 12.45 | 12.47 | 12.46 | qfq | 18,236,531 | 230,122,225 | 0.00% |
| 2024-10-16 | 12.20 | 12.64 | 12.16 | 12.47 | 12.46 | qfq | 13,824,859 | 172,244,770 | 0.73% |
| 2024-10-15 | 12.47 | 12.86 | 12.26 | 12.38 | 12.37 | qfq | 23,077,749 | 291,328,609 | -0.88% |
| 2024-10-14 | 12.19 | 12.55 | 11.92 | 12.49 | 12.48 | qfq | 20,825,848 | 255,477,110 | 2.80% |
| 2024-10-11 | 12.80 | 12.80 | 12.02 | 12.15 | 12.14 | qfq | 22,030,906 | 271,348,462 | -4.78% |
| 2024-10-10 | 12.95 | 13.40 | 12.61 | 12.76 | 12.74 | qfq | 25,816,283 | 333,984,163 | -0.39% |
| 2024-10-09 | 13.88 | 13.88 | 12.80 | 12.81 | 12.79 | qfq | 36,705,802 | 487,253,052 | -9.15% |
| 2024-10-08 | 14.62 | 14.63 | 13.21 | 14.10 | 14.08 | qfq | 50,725,685 | 709,530,120 | 6.02% |
| 2024-09-30 | 12.92 | 13.38 | 12.53 | 13.30 | 13.28 | qfq | 38,901,141 | 507,429,766 | 8.93% |
| 2024-09-27 | 11.79 | 12.41 | 11.73 | 12.21 | 12.20 | qfq | 22,775,130 | 274,509,138 | 4.81% |
| 2024-09-26 | 11.40 | 11.67 | 11.33 | 11.65 | 11.64 | qfq | 12,891,388 | 148,253,420 | 2.10% |
| 2024-09-25 | 11.40 | 11.75 | 11.36 | 11.41 | 11.39 | qfq | 15,439,140 | 178,117,174 | 1.24% |
| 2024-09-24 | 11.13 | 11.30 | 10.97 | 11.27 | 11.25 | qfq | 11,335,899 | 126,803,347 | 1.99% |
| 2024-09-23 | 10.88 | 11.08 | 10.85 | 11.05 | 11.03 | qfq | 6,467,563 | 71,171,101 | 1.38% |
| 2024-09-20 | 10.90 | 10.94 | 10.81 | 10.90 | 10.88 | qfq | 5,957,112 | 64,858,730 | 0.37% |
| 2024-09-19 | 10.51 | 10.90 | 10.46 | 10.86 | 10.84 | qfq | 9,146,534 | 98,245,768 | 3.82% |
| 2024-09-18 | 10.66 | 10.69 | 10.36 | 10.46 | 10.44 | qfq | 6,461,396 | 67,626,253 | -1.78% |
| 2024-09-13 | 10.84 | 10.88 | 10.65 | 10.65 | 10.63 | qfq | 4,564,400 | 48,971,202 | -1.66% |
| 2024-09-12 | 10.90 | 11.09 | 10.82 | 10.83 | 10.81 | qfq | 4,555,980 | 49,770,432 | -0.64% |
| 2024-09-11 | 10.94 | 10.95 | 10.80 | 10.90 | 10.88 | qfq | 4,094,576 | 44,490,213 | -0.18% |
| 2024-09-10 | 10.79 | 11.04 | 10.55 | 10.92 | 10.90 | qfq | 7,251,400 | 78,052,354 | 1.87% |
| 2024-09-09 | 10.86 | 10.90 | 10.69 | 10.72 | 10.70 | qfq | 5,301,400 | 57,088,089 | -1.29% |
| 2024-09-06 | 11.06 | 11.10 | 10.85 | 10.86 | 10.84 | qfq | 4,577,800 | 49,998,243 | -1.81% |
| 2024-09-05 | 10.81 | 11.11 | 10.79 | 11.06 | 11.04 | qfq | 7,817,534 | 86,081,839 | 2.50% |
| 2024-09-04 | 10.85 | 10.95 | 10.79 | 10.79 | 10.77 | qfq | 4,623,892 | 50,175,046 | -1.37% |
| 2024-09-03 | 10.83 | 10.98 | 10.81 | 10.94 | 10.92 | qfq | 5,158,530 | 56,266,848 | 1.02% |
| 2024-09-02 | 11.13 | 11.18 | 10.82 | 10.83 | 10.81 | qfq | 6,246,599 | 68,531,087 | -2.43% |
| 2024-08-30 | 10.81 | 11.22 | 10.80 | 11.10 | 11.08 | qfq | 9,738,358 | 108,315,041 | 2.12% |
| 2024-08-29 | 10.62 | 10.93 | 10.62 | 10.87 | 10.85 | qfq | 5,103,559 | 55,246,963 | 1.30% |
| 2024-08-28 | 10.53 | 10.77 | 10.35 | 10.73 | 10.71 | qfq | 5,773,088 | 61,151,989 | 1.13% |
| 2024-08-27 | 10.83 | 10.94 | 10.59 | 10.61 | 10.59 | qfq | 5,878,605 | 62,991,946 | -2.30% |
| 2024-08-26 | 10.79 | 10.90 | 10.66 | 10.86 | 10.84 | qfq | 4,175,637 | 45,244,748 | 0.84% |
| 2024-08-23 | 10.68 | 10.82 | 10.61 | 10.77 | 10.75 | qfq | 4,348,455 | 46,646,865 | 0.65% |
| 2024-08-22 | 10.96 | 11.10 | 10.64 | 10.70 | 10.68 | qfq | 8,066,209 | 87,065,828 | -2.55% |
| 2024-08-21 | 11.10 | 11.32 | 10.96 | 10.98 | 10.96 | qfq | 6,118,511 | 68,072,830 | -1.52% |
| 2024-08-20 | 11.24 | 11.30 | 11.07 | 11.15 | 11.13 | qfq | 5,036,900 | 56,170,262 | -0.80% |
| 2024-08-19 | 11.15 | 11.28 | 11.14 | 11.24 | 11.22 | qfq | 4,392,697 | 49,333,493 | 0.81% |
| 2024-08-16 | 11.26 | 11.29 | 11.15 | 11.15 | 11.13 | qfq | 4,150,600 | 46,506,985 | -0.80% |
| 2024-08-15 | 11.01 | 11.39 | 10.95 | 11.24 | 11.22 | qfq | 8,313,700 | 93,297,902 | 1.63% |
| 2024-08-14 | 11.01 | 11.13 | 10.96 | 11.06 | 11.04 | qfq | 4,709,400 | 52,077,717 | 0.64% |
| 2024-08-13 | 10.92 | 11.00 | 10.84 | 10.99 | 10.97 | qfq | 3,512,800 | 38,407,942 | 0.64% |
| 2024-08-12 | 11.04 | 11.04 | 10.87 | 10.92 | 10.90 | qfq | 4,620,790 | 50,519,334 | -0.91% |
| 2024-08-09 | 11.25 | 11.33 | 11.02 | 11.02 | 11.00 | qfq | 5,079,500 | 56,531,643 | -1.78% |
| 2024-08-08 | 11.24 | 11.27 | 10.97 | 11.22 | 11.20 | qfq | 5,982,731 | 66,595,681 | 0.00% |
| 2024-08-07 | 11.28 | 11.41 | 11.22 | 11.22 | 11.20 | qfq | 5,448,801 | 61,517,500 | -1.15% |
| 2024-08-06 | 11.26 | 11.41 | 11.18 | 11.35 | 11.33 | qfq | 6,606,200 | 74,619,829 | 1.79% |
| 2024-08-05 | 11.31 | 11.62 | 11.13 | 11.15 | 11.13 | qfq | 8,686,900 | 98,575,921 | -2.11% |
| 2024-08-02 | 11.52 | 11.66 | 11.33 | 11.39 | 11.37 | qfq | 7,324,035 | 84,346,871 | -1.81% |
| 2024-08-01 | 11.60 | 11.68 | 11.53 | 11.60 | 11.56 | qfq | 8,669,469 | 100,633,788 | -0.17% |
| 2024-07-31 | 11.26 | 11.63 | 11.20 | 11.62 | 11.58 | qfq | 13,716,440 | 157,511,722 | 2.11% |
| 2024-07-30 | 11.12 | 11.50 | 11.02 | 11.38 | 11.34 | qfq | 10,287,391 | 115,881,711 | 2.06% |
| 2024-07-29 | 11.13 | 11.22 | 10.96 | 11.15 | 11.11 | qfq | 5,485,930 | 60,941,674 | 0.63% |
| 2024-07-26 | 10.86 | 11.15 | 10.85 | 11.08 | 11.04 | qfq | 6,288,629 | 69,448,307 | 2.03% |
| 2024-07-25 | 10.70 | 10.98 | 10.59 | 10.86 | 10.82 | qfq | 5,624,150 | 60,859,859 | 0.93% |
| 2024-07-24 | 11.03 | 11.09 | 10.75 | 10.76 | 10.72 | qfq | 8,462,110 | 92,115,455 | -2.54% |
| 2024-07-23 | 11.28 | 11.31 | 11.01 | 11.04 | 11.00 | qfq | 5,512,400 | 61,599,705 | -2.13% |
| 2024-07-22 | 11.19 | 11.30 | 11.07 | 11.28 | 11.24 | qfq | 5,856,510 | 65,731,151 | 0.89% |
| 2024-07-19 | 10.94 | 11.29 | 10.93 | 11.18 | 11.14 | qfq | 7,235,124 | 80,681,791 | 1.45% |
| 2024-07-18 | 11.05 | 11.07 | 10.81 | 11.02 | 10.98 | qfq | 9,990,114 | 109,141,053 | -1.61% |
| 2024-07-17 | 11.17 | 11.35 | 11.10 | 11.20 | 11.16 | qfq | 7,711,322 | 86,847,081 | 0.00% |
| 2024-07-16 | 11.18 | 11.24 | 10.96 | 11.20 | 11.16 | qfq | 7,850,545 | 87,226,569 | 0.00% |
| 2024-07-15 | 11.16 | 11.40 | 11.05 | 11.20 | 11.16 | qfq | 9,868,525 | 110,623,960 | -0.18% |
| 2024-07-12 | 11.38 | 11.39 | 11.17 | 11.22 | 11.18 | qfq | 6,764,350 | 76,186,058 | -1.41% |
| 2024-07-11 | 11.35 | 11.43 | 11.23 | 11.38 | 11.34 | qfq | 7,744,896 | 87,852,876 | 2.52% |
| 2024-07-10 | 11.25 | 11.34 | 11.05 | 11.10 | 11.06 | qfq | 7,084,101 | 79,201,509 | -1.25% |
| 2024-07-09 | 11.06 | 11.28 | 10.82 | 11.24 | 11.20 | qfq | 9,080,589 | 100,570,670 | 1.81% |
| 2024-07-08 | 11.41 | 11.41 | 11.01 | 11.04 | 11.00 | qfq | 7,039,321 | 78,440,947 | -3.24% |
| 2024-07-05 | 11.20 | 11.47 | 11.06 | 11.41 | 11.37 | qfq | 5,443,644 | 61,590,984 | 1.78% |
| 2024-07-04 | 11.56 | 11.62 | 11.17 | 11.21 | 11.17 | qfq | 6,729,100 | 76,211,376 | -2.94% |
| 2024-07-03 | 11.66 | 11.72 | 11.54 | 11.55 | 11.51 | qfq | 5,444,667 | 63,091,796 | -1.28% |
| 2024-07-02 | 11.66 | 11.88 | 11.58 | 11.70 | 11.66 | qfq | 7,467,864 | 87,889,953 | 0.43% |
| 2024-07-01 | 11.40 | 11.67 | 11.27 | 11.65 | 11.61 | qfq | 6,517,364 | 74,719,559 | 1.30% |
| 2024-06-28 | 11.67 | 11.79 | 11.46 | 11.50 | 11.46 | qfq | 8,318,537 | 96,915,535 | -1.29% |
| 2024-06-27 | 11.75 | 11.93 | 11.61 | 11.65 | 11.61 | qfq | 10,096,000 | 118,804,575 | -1.35% |
| 2024-06-26 | 11.05 | 11.84 | 11.05 | 11.81 | 11.77 | qfq | 16,323,418 | 187,893,846 | 6.59% |
| 2024-06-25 | 11.23 | 11.36 | 10.95 | 11.08 | 11.04 | qfq | 7,919,035 | 88,158,383 | -1.34% |
| 2024-06-24 | 11.69 | 11.69 | 11.20 | 11.23 | 11.19 | qfq | 9,057,000 | 102,796,295 | -3.93% |
| 2024-06-21 | 11.73 | 11.82 | 11.55 | 11.69 | 11.65 | qfq | 5,695,110 | 66,559,764 | -0.51% |
| 2024-06-20 | 12.18 | 12.18 | 11.73 | 11.75 | 11.71 | qfq | 10,082,100 | 119,802,377 | -3.61% |
| 2024-06-19 | 12.36 | 12.42 | 12.19 | 12.19 | 12.15 | qfq | 7,321,631 | 89,900,285 | -1.61% |
| 2024-06-18 | 12.16 | 12.40 | 12.16 | 12.39 | 12.34 | qfq | 6,923,418 | 85,461,145 | 1.64% |
| 2024-06-17 | 12.32 | 12.33 | 12.12 | 12.19 | 12.15 | qfq | 6,022,000 | 73,549,302 | -1.06% |
| 2024-06-14 | 12.33 | 12.42 | 12.27 | 12.32 | 12.27 | qfq | 7,839,949 | 96,708,066 | -0.24% |
| 2024-06-13 | 12.33 | 12.41 | 12.25 | 12.35 | 12.30 | qfq | 8,602,075 | 106,065,957 | 0.16% |
| 2024-06-12 | 12.00 | 12.37 | 11.91 | 12.33 | 12.28 | qfq | 10,781,816 | 131,979,028 | 2.66% |
| 2024-06-11 | 11.85 | 12.04 | 11.66 | 12.01 | 11.97 | qfq | 7,917,230 | 94,142,011 | 0.92% |
| 2024-06-07 | 11.79 | 11.95 | 11.70 | 11.90 | 11.86 | qfq | 8,481,174 | 100,445,633 | 1.45% |
| 2024-06-06 | 12.20 | 12.36 | 11.60 | 11.73 | 11.69 | qfq | 19,306,479 | 228,773,887 | -3.85% |
| 2024-06-05 | 12.32 | 12.45 | 12.20 | 12.20 | 12.16 | qfq | 6,290,222 | 77,526,338 | -0.97% |
| 2024-06-04 | 12.45 | 12.45 | 12.12 | 12.32 | 12.27 | qfq | 9,185,510 | 112,503,292 | -0.88% |
| 2024-06-03 | 12.61 | 12.71 | 12.33 | 12.43 | 12.38 | qfq | 9,373,299 | 117,207,312 | -1.43% |
| 2024-05-31 | 12.40 | 12.66 | 12.37 | 12.61 | 12.56 | qfq | 8,705,400 | 109,535,172 | 1.45% |
| 2024-05-30 | 12.40 | 12.53 | 12.23 | 12.43 | 12.38 | qfq | 7,370,110 | 91,563,505 | 0.24% |
| 2024-05-29 | 12.46 | 12.55 | 12.31 | 12.40 | 12.35 | qfq | 6,764,500 | 84,130,807 | 0.00% |
| 2024-05-28 | 12.62 | 12.64 | 12.36 | 12.40 | 12.35 | qfq | 8,277,800 | 103,286,712 | -2.05% |
| 2024-05-27 | 12.62 | 12.69 | 12.37 | 12.66 | 12.61 | qfq | 9,771,120 | 122,102,307 | 0.80% |
| 2024-05-24 | 12.75 | 12.85 | 12.56 | 12.56 | 12.51 | qfq | 11,050,951 | 140,046,030 | -1.88% |
| 2024-05-23 | 13.12 | 13.18 | 12.72 | 12.80 | 12.75 | qfq | 13,285,300 | 171,093,954 | -2.66% |
| 2024-05-22 | 13.01 | 13.19 | 12.94 | 13.15 | 13.10 | qfq | 8,271,668 | 108,388,352 | 0.46% |
| 2024-05-21 | 13.16 | 13.35 | 13.06 | 13.09 | 13.04 | qfq | 11,149,657 | 146,871,780 | -0.91% |
| 2024-05-20 | 13.17 | 13.32 | 12.92 | 13.21 | 13.16 | qfq | 12,540,400 | 165,175,729 | 0.08% |
| 2024-05-17 | 13.16 | 13.22 | 12.95 | 13.20 | 13.15 | qfq | 13,046,937 | 170,589,828 | 0.23% |
| 2024-05-16 | 13.31 | 13.43 | 13.13 | 13.17 | 13.12 | qfq | 15,018,237 | 199,153,202 | -0.53% |
| 2024-05-15 | 13.28 | 13.47 | 13.20 | 13.24 | 13.19 | qfq | 12,447,137 | 165,715,664 | -1.34% |
| 2024-05-14 | 13.53 | 13.68 | 13.34 | 13.42 | 13.37 | qfq | 16,402,189 | 221,084,117 | 0.37% |
| 2024-05-13 | 13.68 | 13.83 | 13.32 | 13.37 | 13.32 | qfq | 31,145,279 | 420,234,914 | -4.98% |
| 2024-05-10 | 14.52 | 14.69 | 14.02 | 14.07 | 14.02 | qfq | 31,415,632 | 450,456,304 | -0.71% |
| 2024-05-09 | 13.80 | 14.35 | 13.69 | 14.17 | 14.12 | qfq | 30,814,013 | 433,966,531 | 3.89% |
| 2024-05-08 | 13.88 | 14.28 | 13.63 | 13.64 | 13.59 | qfq | 28,095,738 | 390,694,928 | -2.64% |
| 2024-05-07 | 13.84 | 14.21 | 13.80 | 14.01 | 13.96 | qfq | 31,641,420 | 444,258,376 | 1.97% |
| 2024-05-06 | 13.92 | 13.98 | 13.62 | 13.74 | 13.69 | qfq | 22,545,752 | 310,334,983 | 0.29% |
| 2024-04-30 | 13.90 | 13.97 | 13.50 | 13.70 | 13.65 | qfq | 28,852,123 | 395,692,258 | -1.79% |
| 2024-04-29 | 13.16 | 14.32 | 13.15 | 13.95 | 13.90 | qfq | 52,764,379 | 729,048,234 | 7.14% |
| 2024-04-26 | 12.54 | 13.25 | 12.38 | 13.02 | 12.97 | qfq | 26,192,672 | 335,945,098 | 2.12% |
| 2024-04-25 | 12.65 | 12.87 | 12.55 | 12.75 | 12.70 | qfq | 13,582,879 | 172,714,276 | -0.93% |
| 2024-04-24 | 12.31 | 12.88 | 12.22 | 12.87 | 12.82 | qfq | 19,570,126 | 247,663,928 | 4.63% |
| 2024-04-23 | 12.26 | 12.42 | 12.20 | 12.30 | 12.25 | qfq | 11,016,459 | 135,785,550 | 1.15% |
| 2024-04-22 | 12.12 | 12.32 | 11.86 | 12.16 | 12.12 | qfq | 11,354,534 | 137,559,828 | -0.57% |
| 2024-04-19 | 12.40 | 12.54 | 12.14 | 12.23 | 12.18 | qfq | 10,638,300 | 130,798,471 | -1.85% |
| 2024-04-18 | 12.48 | 12.73 | 12.26 | 12.46 | 12.41 | qfq | 15,071,561 | 188,766,241 | -0.64% |
| 2024-04-17 | 12.14 | 12.63 | 12.14 | 12.54 | 12.49 | qfq | 16,581,149 | 206,920,301 | 5.29% |
| 2024-04-16 | 12.49 | 12.62 | 11.88 | 11.91 | 11.87 | qfq | 21,227,213 | 256,731,012 | -5.10% |
| 2024-04-15 | 12.81 | 13.03 | 12.36 | 12.55 | 12.50 | qfq | 17,167,972 | 217,290,941 | -2.79% |
| 2024-04-12 | 13.12 | 13.25 | 12.90 | 12.91 | 12.86 | qfq | 14,377,458 | 187,787,285 | -2.79% |
| 2024-04-11 | 12.67 | 13.62 | 12.66 | 13.28 | 13.23 | qfq | 25,063,727 | 331,916,177 | 3.99% |
| 2024-04-10 | 13.11 | 13.12 | 12.62 | 12.77 | 12.72 | qfq | 15,825,619 | 203,175,831 | -3.18% |
| 2024-04-09 | 13.00 | 13.25 | 12.99 | 13.19 | 13.14 | qfq | 11,349,106 | 148,919,294 | 1.15% |
| 2024-04-08 | 13.40 | 13.40 | 13.02 | 13.04 | 12.99 | qfq | 15,924,151 | 209,795,165 | -2.69% |
| 2024-04-03 | 13.79 | 13.80 | 13.24 | 13.40 | 13.35 | qfq | 20,074,226 | 270,022,208 | -3.32% |
| 2024-04-02 | 14.32 | 14.33 | 13.78 | 13.86 | 13.81 | qfq | 23,398,789 | 325,723,291 | -3.08% |
| 2024-04-01 | 13.68 | 14.31 | 13.68 | 14.30 | 14.25 | qfq | 23,372,528 | 329,228,968 | 4.23% |
| 2024-03-29 | 13.84 | 13.87 | 13.49 | 13.72 | 13.67 | qfq | 20,716,080 | 282,869,355 | -1.58% |
| 2024-03-28 | 13.38 | 14.19 | 13.30 | 13.94 | 13.89 | qfq | 32,012,467 | 444,680,646 | 3.72% |
| 2024-03-27 | 14.20 | 14.35 | 13.40 | 13.44 | 13.39 | qfq | 36,837,019 | 507,170,317 | -6.28% |
| 2024-03-26 | 14.96 | 15.27 | 14.16 | 14.34 | 14.29 | qfq | 49,000,845 | 715,196,984 | -4.40% |
| 2024-03-25 | 16.60 | 16.89 | 14.95 | 15.00 | 14.94 | qfq | 79,057,629 | 1,247,212,360 | -2.60% |
| 2024-03-22 | 14.83 | 15.53 | 14.38 | 15.40 | 15.34 | qfq | 67,695,212 | 1,019,965,871 | 3.49% |
| 2024-03-21 | 14.88 | 15.28 | 14.80 | 14.88 | 14.83 | qfq | 55,261,839 | 829,850,283 | 1.22% |
| 2024-03-20 | 14.27 | 14.75 | 14.25 | 14.70 | 14.65 | qfq | 38,549,531 | 562,614,241 | 2.73% |
| 2024-03-19 | 14.38 | 14.60 | 14.29 | 14.31 | 14.26 | qfq | 29,513,823 | 426,091,573 | -0.42% |
| 2024-03-18 | 14.15 | 14.38 | 14.00 | 14.37 | 14.32 | qfq | 25,294,201 | 360,012,299 | 2.06% |
| 2024-03-15 | 13.95 | 14.09 | 13.79 | 14.08 | 14.03 | qfq | 14,463,863 | 201,828,223 | 0.43% |
| 2024-03-14 | 14.13 | 14.13 | 13.73 | 14.02 | 13.97 | qfq | 21,949,119 | 306,657,587 | -1.13% |
| 2024-03-13 | 14.10 | 14.42 | 14.02 | 14.18 | 14.13 | qfq | 33,574,869 | 477,977,609 | 0.78% |
| 2024-03-12 | 14.10 | 14.20 | 13.83 | 14.07 | 14.02 | qfq | 22,814,251 | 320,291,274 | -0.07% |
| 2024-03-11 | 13.70 | 14.10 | 13.51 | 14.08 | 14.03 | qfq | 23,694,810 | 329,597,516 | 2.10% |
| 2024-03-08 | 13.41 | 13.85 | 13.32 | 13.79 | 13.74 | qfq | 19,041,119 | 259,124,933 | 2.53% |
| 2024-03-07 | 13.88 | 14.07 | 13.44 | 13.45 | 13.40 | qfq | 27,618,248 | 378,864,603 | -3.45% |
| 2024-03-06 | 13.89 | 14.18 | 13.76 | 13.93 | 13.88 | qfq | 22,492,361 | 313,823,635 | -0.78% |
| 2024-03-05 | 14.07 | 14.35 | 13.90 | 14.04 | 13.99 | qfq | 36,597,331 | 516,766,666 | -2.84% |
| 2024-03-04 | 14.21 | 14.69 | 13.65 | 14.45 | 14.40 | qfq | 45,458,530 | 641,512,709 | 1.76% |
| 2024-03-01 | 13.71 | 14.24 | 13.65 | 14.20 | 14.15 | qfq | 40,165,115 | 562,126,631 | 3.65% |
| 2024-02-29 | 13.00 | 13.74 | 12.95 | 13.70 | 13.65 | qfq | 31,137,619 | 420,930,601 | 4.58% |
| 2024-02-28 | 14.13 | 14.33 | 13.00 | 13.10 | 13.05 | qfq | 49,186,287 | 678,474,229 | -7.09% |
| 2024-02-27 | 13.41 | 14.10 | 13.33 | 14.10 | 14.05 | qfq | 37,673,480 | 520,506,660 | 4.52% |
| 2024-02-26 | 13.50 | 13.74 | 13.26 | 13.49 | 13.44 | qfq | 36,355,526 | 491,359,408 | -1.17% |
| 2024-02-23 | 13.45 | 13.69 | 13.19 | 13.65 | 13.60 | qfq | 40,547,185 | 547,171,756 | 1.94% |
| 2024-02-22 | 13.05 | 13.47 | 13.01 | 13.39 | 13.34 | qfq | 33,214,899 | 442,069,280 | 2.61% |
| 2024-02-21 | 12.85 | 13.45 | 12.73 | 13.05 | 13.00 | qfq | 44,428,578 | 583,847,107 | -2.10% |
| 2024-02-20 | 13.20 | 13.81 | 12.77 | 13.33 | 13.28 | qfq | 60,621,330 | 803,807,069 | 2.15% |
| 2024-02-19 | 12.66 | 13.05 | 12.30 | 13.05 | 13.00 | qfq | 42,081,767 | 535,723,286 | 10.03% |
| 2024-02-08 | 11.41 | 11.88 | 11.32 | 11.86 | 11.82 | qfq | 21,641,169 | 253,587,263 | 5.33% |
| 2024-02-07 | 11.01 | 11.58 | 10.96 | 11.26 | 11.22 | qfq | 23,498,727 | 266,277,111 | 3.21% |
| 2024-02-06 | 10.05 | 11.10 | 9.86 | 10.91 | 10.87 | qfq | 24,686,650 | 258,749,156 | 8.02% |
| 2024-02-05 | 10.95 | 11.02 | 10.02 | 10.10 | 10.06 | qfq | 27,207,697 | 280,496,675 | -9.25% |
| 2024-02-02 | 11.55 | 12.00 | 10.60 | 11.13 | 11.09 | qfq | 21,585,094 | 245,559,451 | -4.38% |
| 2024-02-01 | 11.70 | 11.98 | 11.30 | 11.64 | 11.60 | qfq | 18,489,780 | 214,858,518 | -0.51% |
| 2024-01-31 | 12.18 | 12.42 | 11.63 | 11.70 | 11.66 | qfq | 19,615,634 | 235,892,301 | -4.26% |
| 2024-01-30 | 12.59 | 12.74 | 12.19 | 12.22 | 12.17 | qfq | 10,624,000 | 132,305,894 | -3.40% |
| 2024-01-29 | 13.09 | 13.18 | 12.64 | 12.65 | 12.60 | qfq | 14,674,611 | 187,970,211 | -3.29% |
| 2024-01-26 | 13.17 | 13.45 | 13.00 | 13.08 | 13.03 | qfq | 18,099,107 | 238,870,349 | -0.76% |
| 2024-01-25 | 12.59 | 13.25 | 12.40 | 13.18 | 13.13 | qfq | 21,194,620 | 274,001,736 | 4.85% |
| 2024-01-24 | 12.52 | 12.60 | 12.01 | 12.57 | 12.52 | qfq | 15,444,903 | 190,185,476 | 0.96% |
| 2024-01-23 | 12.05 | 12.50 | 11.98 | 12.45 | 12.40 | qfq | 15,557,050 | 191,621,308 | 3.32% |
| 2024-01-22 | 12.88 | 12.99 | 11.95 | 12.05 | 12.01 | qfq | 17,460,697 | 217,205,694 | -6.95% |
| 2024-01-19 | 12.98 | 13.26 | 12.91 | 12.95 | 12.90 | qfq | 18,094,592 | 236,998,540 | -0.31% |
| 2024-01-18 | 12.90 | 13.00 | 12.51 | 12.99 | 12.94 | qfq | 19,752,513 | 251,521,111 | 0.46% |
| 2024-01-17 | 13.25 | 13.28 | 12.91 | 12.93 | 12.88 | qfq | 9,783,353 | 128,382,073 | -2.49% |
| 2024-01-16 | 13.41 | 13.42 | 13.03 | 13.26 | 13.21 | qfq | 13,925,713 | 183,321,373 | -1.27% |
| 2024-01-15 | 13.39 | 13.56 | 13.30 | 13.43 | 13.38 | qfq | 8,017,489 | 107,812,626 | -0.22% |
| 2024-01-12 | 13.75 | 13.90 | 13.46 | 13.46 | 13.41 | qfq | 12,563,274 | 171,021,876 | -2.60% |
| 2024-01-11 | 13.39 | 13.85 | 13.39 | 13.82 | 13.77 | qfq | 14,984,550 | 204,855,018 | 3.06% |
| 2024-01-10 | 13.67 | 13.70 | 13.36 | 13.41 | 13.36 | qfq | 12,623,299 | 170,208,464 | -2.47% |
| 2024-01-09 | 13.97 | 14.01 | 13.60 | 13.75 | 13.70 | qfq | 12,287,337 | 169,759,383 | 0.00% |
| 2024-01-08 | 14.12 | 14.15 | 13.75 | 13.75 | 13.70 | qfq | 14,614,407 | 203,216,640 | -2.69% |
| 2024-01-05 | 14.54 | 14.64 | 14.02 | 14.13 | 14.08 | qfq | 18,263,328 | 261,801,176 | -1.67% |
| 2024-01-04 | 14.52 | 14.56 | 14.12 | 14.37 | 14.32 | qfq | 14,536,267 | 208,625,307 | -1.44% |
| 2024-01-03 | 14.52 | 14.69 | 14.30 | 14.58 | 14.53 | qfq | 15,279,998 | 222,043,660 | 0.14% |
| 2024-01-02 | 14.68 | 14.92 | 14.52 | 14.56 | 14.51 | qfq | 18,232,105 | 267,596,323 | -0.95% |
| 2023-12-29 | 14.26 | 14.85 | 14.20 | 14.70 | 14.65 | qfq | 26,940,753 | 393,695,515 | 3.09% |
| 2023-12-28 | 14.15 | 14.43 | 13.82 | 14.26 | 14.21 | qfq | 22,174,206 | 315,558,089 | 0.56% |
| 2023-12-27 | 14.23 | 14.28 | 13.98 | 14.18 | 14.13 | qfq | 17,057,337 | 241,072,849 | 0.35% |
| 2023-12-26 | 14.76 | 14.77 | 14.10 | 14.13 | 14.08 | qfq | 19,513,245 | 278,747,970 | -3.42% |
| 2023-12-25 | 14.80 | 14.95 | 14.11 | 14.63 | 14.58 | qfq | 29,142,522 | 423,473,034 | -1.15% |
| 2023-12-22 | 15.96 | 16.15 | 14.65 | 14.80 | 14.75 | qfq | 57,547,302 | 875,618,835 | -7.85% |
| 2023-12-21 | 15.65 | 16.15 | 15.52 | 16.06 | 16.00 | qfq | 27,816,163 | 441,291,606 | 1.65% |
| 2023-12-20 | 16.60 | 16.60 | 15.77 | 15.80 | 15.74 | qfq | 34,269,409 | 550,892,197 | -4.42% |
| 2023-12-19 | 16.25 | 16.64 | 16.11 | 16.53 | 16.47 | qfq | 28,273,300 | 465,012,498 | 1.22% |
| 2023-12-18 | 16.72 | 16.88 | 16.23 | 16.33 | 16.27 | qfq | 30,062,483 | 495,250,336 | -2.33% |
| 2023-12-15 | 16.60 | 17.00 | 16.20 | 16.72 | 16.66 | qfq | 44,633,992 | 745,288,764 | 0.66% |
| 2023-12-14 | 16.79 | 17.03 | 16.57 | 16.61 | 16.55 | qfq | 36,648,604 | 614,318,961 | -1.13% |
| 2023-12-13 | 17.08 | 17.38 | 16.73 | 16.80 | 16.74 | qfq | 37,252,160 | 632,221,027 | -2.27% |
| 2023-12-12 | 17.49 | 17.63 | 17.06 | 17.19 | 17.13 | qfq | 47,993,372 | 829,916,379 | -0.98% |
| 2023-12-11 | 17.21 | 17.45 | 16.81 | 17.36 | 17.30 | qfq | 73,283,142 | 1,256,491,133 | 1.22% |
| 2023-12-08 | 17.81 | 17.93 | 17.13 | 17.15 | 17.09 | qfq | 132,047,298 | 2,314,442,445 | -1.55% |
| 2023-12-07 | 16.00 | 17.42 | 16.00 | 17.42 | 17.36 | qfq | 100,892,221 | 1,702,348,870 | 9.97% |
| 2023-12-06 | 15.47 | 16.10 | 15.13 | 15.84 | 15.78 | qfq | 29,988,982 | 469,601,585 | 2.39% |
| 2023-12-05 | 16.10 | 16.15 | 15.45 | 15.47 | 15.41 | qfq | 27,056,524 | 425,998,120 | -4.21% |
| 2023-12-04 | 16.13 | 16.52 | 16.10 | 16.15 | 16.09 | qfq | 41,514,215 | 677,068,957 | 0.44% |
| 2023-12-01 | 15.35 | 16.17 | 15.35 | 16.08 | 16.02 | qfq | 46,629,841 | 738,239,843 | 5.37% |
| 2023-11-30 | 15.54 | 15.57 | 15.10 | 15.26 | 15.20 | qfq | 23,035,449 | 352,005,794 | -1.99% |
| 2023-11-29 | 15.63 | 15.78 | 15.46 | 15.57 | 15.51 | qfq | 18,663,554 | 291,529,873 | -0.76% |
| 2023-11-28 | 15.70 | 15.81 | 15.21 | 15.69 | 15.63 | qfq | 24,899,561 | 387,492,629 | -0.06% |
| 2023-11-27 | 15.74 | 16.05 | 15.56 | 15.70 | 15.64 | qfq | 24,262,159 | 381,817,696 | -0.95% |
| 2023-11-24 | 16.30 | 16.45 | 15.77 | 15.85 | 15.79 | qfq | 36,731,765 | 590,046,155 | -3.35% |
| 2023-11-23 | 16.43 | 16.51 | 16.01 | 16.40 | 16.34 | qfq | 40,859,180 | 664,682,235 | -0.49% |
| 2023-11-22 | 16.50 | 17.09 | 16.48 | 16.48 | 16.42 | qfq | 78,530,802 | 1,315,162,097 | -2.02% |
| 2023-11-21 | 17.15 | 17.88 | 16.72 | 16.82 | 16.76 | qfq | 132,040,900 | 2,288,803,633 | -1.52% |
| 2023-11-20 | 15.45 | 17.08 | 15.37 | 17.08 | 17.02 | qfq | 65,022,135 | 1,056,289,969 | 9.98% |
| 2023-11-17 | 15.65 | 15.71 | 15.39 | 15.53 | 15.47 | qfq | 21,572,199 | 334,262,707 | -1.08% |
| 2023-11-16 | 15.50 | 16.00 | 15.41 | 15.70 | 15.64 | qfq | 29,096,779 | 458,155,981 | 0.38% |
| 2023-11-15 | 15.86 | 16.03 | 15.56 | 15.64 | 15.58 | qfq | 37,821,369 | 594,943,931 | -1.39% |
| 2023-11-14 | 15.12 | 16.23 | 15.07 | 15.86 | 15.80 | qfq | 64,285,624 | 1,010,543,530 | 5.24% |
| 2023-11-13 | 14.84 | 15.26 | 14.80 | 15.07 | 15.01 | qfq | 18,473,891 | 278,661,389 | 2.38% |
| 2023-11-10 | 15.00 | 15.07 | 14.70 | 14.72 | 14.67 | qfq | 18,402,989 | 272,322,886 | -2.13% |
| 2023-11-09 | 15.27 | 15.46 | 15.02 | 15.04 | 14.98 | qfq | 24,211,026 | 367,203,506 | -1.96% |
| 2023-11-08 | 15.03 | 15.57 | 14.95 | 15.34 | 15.28 | qfq | 34,690,908 | 532,128,220 | 1.93% |
| 2023-11-07 | 15.03 | 15.11 | 14.86 | 15.05 | 14.99 | qfq | 19,521,280 | 292,602,098 | 0.07% |
| 2023-11-06 | 14.34 | 15.05 | 14.34 | 15.04 | 14.98 | qfq | 29,371,562 | 436,311,669 | 4.88% |
| 2023-11-03 | 14.08 | 14.45 | 13.90 | 14.34 | 14.29 | qfq | 21,808,535 | 311,013,227 | 1.85% |
| 2023-11-02 | 14.10 | 14.43 | 14.06 | 14.08 | 14.03 | qfq | 23,134,449 | 329,549,636 | 0.43% |
| 2023-11-01 | 14.10 | 14.47 | 13.99 | 14.02 | 13.97 | qfq | 16,239,169 | 230,384,364 | -0.99% |
| 2023-10-31 | 14.30 | 14.45 | 14.01 | 14.16 | 14.11 | qfq | 19,228,981 | 272,158,206 | 0.64% |
| 2023-10-30 | 13.77 | 14.13 | 13.77 | 14.07 | 14.02 | qfq | 13,529,701 | 189,525,739 | 1.01% |
| 2023-10-27 | 13.85 | 14.03 | 13.57 | 13.93 | 13.88 | qfq | 12,166,442 | 168,119,841 | 0.43% |
| 2023-10-26 | 13.77 | 13.93 | 13.62 | 13.87 | 13.82 | qfq | 10,553,800 | 145,316,337 | 0.14% |
| 2023-10-25 | 13.59 | 14.04 | 13.58 | 13.85 | 13.80 | qfq | 15,863,987 | 220,089,247 | 1.99% |
| 2023-10-24 | 13.19 | 13.77 | 13.14 | 13.58 | 13.53 | qfq | 17,957,882 | 242,692,874 | 3.90% |
| 2023-10-23 | 13.48 | 13.60 | 13.00 | 13.07 | 13.02 | qfq | 13,833,659 | 183,115,445 | -3.68% |
| 2023-10-20 | 13.96 | 14.02 | 13.51 | 13.57 | 13.52 | qfq | 14,917,843 | 204,519,193 | -3.14% |
| 2023-10-19 | 14.18 | 14.36 | 14.00 | 14.01 | 13.96 | qfq | 12,471,690 | 176,916,578 | -1.55% |
| 2023-10-18 | 14.48 | 14.48 | 14.08 | 14.23 | 14.18 | qfq | 12,040,021 | 171,540,730 | -2.47% |
| 2023-10-17 | 14.52 | 14.73 | 14.41 | 14.59 | 14.54 | qfq | 11,651,448 | 169,556,814 | 0.48% |
| 2023-10-16 | 14.78 | 14.78 | 14.44 | 14.52 | 14.47 | qfq | 15,184,979 | 221,499,505 | -1.76% |
| 2023-10-13 | 15.00 | 15.09 | 14.74 | 14.78 | 14.73 | qfq | 17,299,567 | 257,351,977 | -1.66% |
| 2023-10-12 | 15.30 | 15.36 | 14.99 | 15.03 | 14.97 | qfq | 25,004,863 | 377,772,113 | -2.78% |
| 2023-10-11 | 15.18 | 15.80 | 15.10 | 15.46 | 15.40 | qfq | 37,676,958 | 584,932,367 | 1.18% |
| 2023-10-10 | 14.97 | 15.55 | 14.92 | 15.28 | 15.22 | qfq | 29,343,365 | 446,952,197 | 1.39% |
| 2023-10-09 | 14.95 | 15.38 | 14.66 | 15.07 | 15.01 | qfq | 23,015,221 | 345,844,175 | 0.53% |
| 2023-09-28 | 14.83 | 15.09 | 14.83 | 14.99 | 14.93 | qfq | 16,269,829 | 243,826,147 | 0.74% |
| 2023-09-27 | 14.52 | 15.32 | 14.52 | 14.88 | 14.83 | qfq | 29,933,472 | 447,582,544 | 1.64% |
| 2023-09-26 | 14.50 | 14.87 | 14.41 | 14.64 | 14.59 | qfq | 22,257,366 | 327,078,001 | 1.46% |
| 2023-09-25 | 14.58 | 14.77 | 14.35 | 14.43 | 14.38 | qfq | 15,856,289 | 230,335,630 | -1.50% |
| 2023-09-22 | 14.00 | 14.67 | 13.94 | 14.65 | 14.60 | qfq | 24,768,257 | 357,653,686 | 4.87% |
| 2023-09-21 | 14.07 | 14.25 | 13.94 | 13.97 | 13.92 | qfq | 11,094,893 | 155,986,990 | -0.92% |
| 2023-09-20 | 14.20 | 14.43 | 14.07 | 14.10 | 14.05 | qfq | 10,621,397 | 151,008,737 | -1.05% |
| 2023-09-19 | 14.48 | 14.55 | 14.21 | 14.25 | 14.20 | qfq | 12,317,355 | 176,523,425 | -1.72% |
| 2023-09-18 | 14.30 | 14.60 | 14.18 | 14.50 | 14.45 | qfq | 12,337,170 | 178,773,104 | 0.83% |
| 2023-09-15 | 14.60 | 14.66 | 14.38 | 14.38 | 14.33 | qfq | 13,172,052 | 191,090,905 | -1.37% |
| 2023-09-14 | 14.83 | 14.83 | 14.46 | 14.58 | 14.53 | qfq | 16,613,215 | 242,489,314 | -1.55% |
| 2023-09-13 | 15.29 | 15.34 | 14.71 | 14.81 | 14.76 | qfq | 19,247,273 | 287,081,099 | -3.14% |
| 2023-09-12 | 15.35 | 15.48 | 15.23 | 15.29 | 15.23 | qfq | 12,101,660 | 185,378,742 | -0.71% |
| 2023-09-11 | 15.05 | 15.58 | 15.03 | 15.40 | 15.34 | qfq | 20,297,224 | 310,688,229 | 2.67% |
| 2023-09-08 | 15.05 | 15.28 | 14.89 | 15.00 | 14.94 | qfq | 14,107,899 | 211,762,414 | -1.32% |
| 2023-09-07 | 15.53 | 15.67 | 15.19 | 15.20 | 15.14 | qfq | 16,693,687 | 256,693,812 | -2.12% |
| 2023-09-06 | 15.48 | 15.58 | 15.26 | 15.53 | 15.47 | qfq | 15,208,336 | 235,176,223 | -0.19% |
| 2023-09-05 | 15.77 | 15.84 | 15.52 | 15.56 | 15.50 | qfq | 19,136,350 | 299,289,348 | -2.14% |
| 2023-09-04 | 15.65 | 15.91 | 15.46 | 15.90 | 15.84 | qfq | 25,153,553 | 394,777,680 | 1.79% |
| 2023-09-01 | 15.70 | 15.84 | 15.51 | 15.62 | 15.56 | qfq | 19,918,156 | 311,815,963 | -0.38% |
| 2023-08-31 | 15.72 | 15.80 | 15.44 | 15.68 | 15.62 | qfq | 31,344,422 | 489,900,525 | -1.32% |
| 2023-08-30 | 15.49 | 15.94 | 15.42 | 15.89 | 15.83 | qfq | 42,071,179 | 660,035,848 | 2.58% |
| 2023-08-29 | 14.95 | 15.59 | 14.84 | 15.49 | 15.43 | qfq | 30,094,750 | 462,277,762 | 3.82% |
| 2023-08-28 | 15.80 | 15.87 | 14.86 | 14.92 | 14.87 | qfq | 27,599,584 | 421,883,640 | 0.40% |
| 2023-08-25 | 15.16 | 15.42 | 14.67 | 14.86 | 14.81 | qfq | 26,966,734 | 403,934,129 | -3.26% |
| 2023-08-24 | 15.40 | 15.68 | 15.30 | 15.36 | 15.30 | qfq | 28,788,184 | 445,709,842 | 0.20% |
| 2023-08-23 | 15.54 | 15.84 | 15.27 | 15.33 | 15.27 | qfq | 29,897,735 | 463,787,523 | -2.17% |
| 2023-08-22 | 15.03 | 15.68 | 14.92 | 15.67 | 15.61 | qfq | 45,034,655 | 690,474,472 | 5.74% |
| 2023-08-21 | 14.95 | 15.32 | 14.80 | 14.82 | 14.77 | qfq | 27,999,705 | 419,090,365 | -1.92% |
| 2023-08-18 | 15.76 | 15.86 | 15.09 | 15.11 | 15.05 | qfq | 33,356,865 | 515,146,583 | -4.31% |
| 2023-08-17 | 16.00 | 16.00 | 14.90 | 15.79 | 15.73 | qfq | 53,088,460 | 816,480,117 | -3.90% |
| 2023-08-16 | 16.93 | 17.05 | 16.42 | 16.43 | 16.37 | qfq | 28,745,043 | 480,578,789 | -4.86% |
| 2023-08-15 | 17.22 | 17.58 | 17.12 | 17.27 | 17.21 | qfq | 19,195,211 | 332,473,669 | -0.40% |
| 2023-08-14 | 16.50 | 17.50 | 16.39 | 17.34 | 17.28 | qfq | 26,315,016 | 448,232,869 | 3.52% |
| 2023-08-11 | 17.08 | 17.27 | 16.74 | 16.75 | 16.69 | qfq | 17,129,586 | 290,670,964 | -2.05% |
| 2023-08-10 | 17.01 | 17.37 | 17.00 | 17.10 | 17.04 | qfq | 16,191,124 | 277,639,469 | -0.35% |
| 2023-08-09 | 17.75 | 17.91 | 17.13 | 17.16 | 17.10 | qfq | 29,050,871 | 508,220,088 | -4.61% |
| 2023-08-08 | 17.46 | 17.99 | 17.38 | 17.99 | 17.92 | qfq | 39,591,200 | 704,582,141 | 2.98% |
| 2023-08-07 | 17.20 | 17.68 | 17.17 | 17.47 | 17.41 | qfq | 31,651,984 | 553,485,408 | 1.22% |
| 2023-08-04 | 16.97 | 17.40 | 16.97 | 17.26 | 17.18 | qfq | 29,445,578 | 507,668,454 | 1.77% |
| 2023-08-03 | 17.01 | 17.18 | 16.93 | 16.96 | 16.88 | qfq | 20,064,414 | 341,405,106 | -1.91% |
| 2023-08-02 | 17.10 | 17.29 | 16.46 | 17.29 | 17.21 | qfq | 41,350,931 | 694,926,879 | 0.70% |
| 2023-08-01 | 17.36 | 17.39 | 17.10 | 17.17 | 17.09 | qfq | 22,784,391 | 391,635,729 | -1.49% |
| 2023-07-31 | 17.17 | 17.59 | 16.80 | 17.43 | 17.35 | qfq | 29,318,869 | 509,362,317 | 0.93% |
| 2023-07-28 | 17.67 | 17.67 | 17.06 | 17.27 | 17.19 | qfq | 45,427,685 | 784,820,991 | -3.41% |
| 2023-07-27 | 18.80 | 18.83 | 17.81 | 17.88 | 17.80 | qfq | 58,858,004 | 1,075,028,993 | -5.70% |
| 2023-07-26 | 19.48 | 19.48 | 18.81 | 18.96 | 18.87 | qfq | 42,047,880 | 801,910,552 | -4.10% |
| 2023-07-25 | 19.90 | 20.10 | 19.59 | 19.77 | 19.68 | qfq | 58,449,678 | 1,161,832,812 | 0.20% |
| 2023-07-24 | 19.26 | 19.83 | 19.04 | 19.73 | 19.64 | qfq | 45,358,003 | 888,288,081 | 2.49% |
| 2023-07-21 | 18.91 | 19.54 | 18.75 | 19.25 | 19.16 | qfq | 38,636,147 | 742,648,402 | 1.32% |
| 2023-07-20 | 19.70 | 19.76 | 18.95 | 19.00 | 18.91 | qfq | 53,361,986 | 1,030,947,341 | -4.76% |
| 2023-07-19 | 18.70 | 20.54 | 18.54 | 19.95 | 19.86 | qfq | 80,605,835 | 1,582,150,974 | 6.34% |
| 2023-07-18 | 19.30 | 19.38 | 18.65 | 18.76 | 18.67 | qfq | 35,313,545 | 665,487,350 | -2.60% |