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
通化金马000766.SZ
最近收盘价16.752026-07-17
最近交易日2026-07-17
成交量（股）33,891,309
成交额（元）584,872,897
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 17.32 | 17.81 | 16.73 | 16.75 | 16.75 | qfq | 33,891,309 | 584,872,897 | -4.34% |
| 2026-07-16 | 17.16 | 17.75 | 16.72 | 17.51 | 17.51 | qfq | 34,877,740 | 605,274,333 | 2.10% |
| 2026-07-15 | 16.85 | 17.45 | 16.69 | 17.15 | 17.15 | qfq | 36,697,600 | 629,707,920 | 1.84% |
| 2026-07-14 | 15.71 | 16.99 | 15.55 | 16.84 | 16.84 | qfq | 34,755,870 | 566,087,961 | 7.26% |
| 2026-07-13 | 16.47 | 16.70 | 15.61 | 15.70 | 15.70 | qfq | 32,610,778 | 520,002,425 | -4.85% |
| 2026-07-10 | 15.35 | 16.85 | 14.94 | 16.50 | 16.50 | qfq | 46,763,501 | 748,772,926 | 6.66% |
| 2026-07-09 | 15.56 | 15.88 | 15.03 | 15.47 | 15.47 | qfq | 38,985,643 | 602,037,062 | -1.84% |
| 2026-07-08 | 17.00 | 17.11 | 15.72 | 15.76 | 15.76 | qfq | 39,218,682 | 636,631,551 | -7.89% |
| 2026-07-07 | 17.08 | 17.49 | 16.51 | 17.11 | 17.11 | qfq | 26,384,423 | 447,946,708 | -1.21% |
| 2026-07-06 | 17.30 | 18.64 | 17.05 | 17.32 | 17.32 | qfq | 32,718,544 | 577,802,611 | -1.31% |
| 2026-07-03 | 18.35 | 18.56 | 16.44 | 17.55 | 17.55 | qfq | 47,243,016 | 817,971,339 | -3.94% |
| 2026-07-02 | 18.77 | 19.00 | 18.13 | 18.27 | 18.27 | qfq | 29,791,916 | 552,828,969 | -3.54% |
| 2026-07-01 | 18.31 | 19.88 | 18.31 | 18.94 | 18.94 | qfq | 47,436,933 | 903,033,407 | -2.37% |
| 2026-06-30 | 20.11 | 20.48 | 19.40 | 19.40 | 19.40 | qfq | 19,498,773 | 383,072,015 | -10.02% |
| 2026-06-29 | 21.56 | 22.10 | 21.56 | 21.56 | 21.56 | qfq | 34,716,097 | 749,960,428 | -9.98% |
| 2026-06-26 | 27.18 | 27.73 | 23.95 | 23.95 | 23.95 | qfq | 51,855,430 | 1,296,172,410 | -10.00% |
| 2026-06-25 | 24.25 | 26.61 | 23.48 | 26.61 | 26.61 | qfq | 59,793,476 | 1,532,490,481 | 10.00% |
| 2026-06-24 | 24.25 | 24.60 | 23.99 | 24.19 | 24.19 | qfq | 16,693,450 | 405,035,867 | -0.08% |
| 2026-06-23 | 23.79 | 24.43 | 23.54 | 24.21 | 24.21 | qfq | 14,659,544 | 353,907,458 | 1.59% |
| 2026-06-22 | 24.30 | 24.47 | 23.50 | 23.83 | 23.83 | qfq | 16,677,572 | 397,963,461 | -2.38% |
| 2026-06-18 | 24.35 | 24.61 | 24.10 | 24.41 | 24.41 | qfq | 15,269,688 | 371,055,822 | -0.41% |
| 2026-06-17 | 24.19 | 24.98 | 24.05 | 24.51 | 24.51 | qfq | 15,716,087 | 385,278,530 | -0.04% |
| 2026-06-16 | 24.87 | 24.99 | 24.00 | 24.52 | 24.52 | qfq | 18,980,837 | 464,016,830 | -2.35% |
| 2026-06-15 | 25.25 | 25.51 | 24.88 | 25.11 | 25.11 | qfq | 13,598,763 | 343,316,258 | -0.71% |
| 2026-06-12 | 25.29 | 25.37 | 25.00 | 25.29 | 25.29 | qfq | 15,578,775 | 392,814,287 | 0.00% |
| 2026-06-11 | 25.28 | 25.40 | 24.70 | 25.29 | 25.29 | qfq | 15,509,464 | 388,149,352 | 0.04% |
| 2026-06-10 | 25.03 | 25.38 | 24.88 | 25.28 | 25.28 | qfq | 14,344,626 | 360,985,395 | 0.48% |
| 2026-06-09 | 24.76 | 25.37 | 24.24 | 25.16 | 25.16 | qfq | 18,491,411 | 462,251,771 | 1.00% |
| 2026-06-08 | 24.46 | 24.95 | 24.31 | 24.91 | 24.91 | qfq | 18,876,166 | 466,652,377 | 0.85% |
| 2026-06-05 | 24.69 | 25.09 | 24.31 | 24.70 | 24.70 | qfq | 19,007,335 | 469,700,554 | 0.00% |
| 2026-06-04 | 23.23 | 25.80 | 23.03 | 24.70 | 24.70 | qfq | 31,756,827 | 779,480,127 | 5.33% |
| 2026-06-03 | 24.03 | 24.13 | 23.18 | 23.45 | 23.45 | qfq | 15,956,343 | 376,755,994 | -2.82% |
| 2026-06-02 | 23.73 | 24.29 | 23.55 | 24.13 | 24.13 | qfq | 20,935,539 | 501,773,910 | 1.69% |
| 2026-06-01 | 22.95 | 23.90 | 22.94 | 23.73 | 23.73 | qfq | 17,340,788 | 407,391,300 | 2.42% |
| 2026-05-29 | 23.06 | 23.18 | 22.70 | 23.17 | 23.17 | qfq | 12,677,056 | 290,852,529 | -0.09% |
| 2026-05-28 | 22.80 | 23.43 | 22.66 | 23.19 | 23.19 | qfq | 11,018,871 | 253,474,487 | 0.61% |
| 2026-05-27 | 23.42 | 23.45 | 22.85 | 23.05 | 23.05 | qfq | 11,235,684 | 259,419,791 | -2.21% |
| 2026-05-26 | 23.55 | 23.58 | 23.10 | 23.57 | 23.57 | qfq | 12,562,467 | 292,695,977 | -0.04% |
| 2026-05-25 | 23.38 | 24.10 | 23.20 | 23.58 | 23.58 | qfq | 19,368,188 | 459,927,836 | 2.25% |
| 2026-05-22 | 22.90 | 23.15 | 22.37 | 23.06 | 23.06 | qfq | 10,055,393 | 230,069,392 | -0.04% |
| 2026-05-21 | 22.97 | 23.20 | 22.71 | 23.07 | 23.07 | qfq | 12,907,757 | 296,508,410 | 0.04% |
| 2026-05-20 | 23.33 | 23.56 | 22.90 | 23.06 | 23.06 | qfq | 9,757,668 | 225,391,984 | -1.11% |
| 2026-05-19 | 22.67 | 23.46 | 22.59 | 23.32 | 23.32 | qfq | 12,019,701 | 277,867,928 | 2.91% |
| 2026-05-18 | 22.78 | 23.07 | 22.30 | 22.66 | 22.66 | qfq | 10,452,515 | 237,140,416 | -0.79% |
| 2026-05-15 | 23.18 | 23.32 | 22.50 | 22.84 | 22.84 | qfq | 12,930,775 | 296,020,391 | -1.89% |
| 2026-05-14 | 24.00 | 24.10 | 23.26 | 23.28 | 23.28 | qfq | 13,011,917 | 306,590,617 | -3.40% |
| 2026-05-13 | 23.16 | 24.28 | 22.93 | 24.10 | 24.10 | qfq | 21,149,516 | 499,772,233 | 4.10% |
| 2026-05-12 | 23.54 | 23.89 | 23.07 | 23.15 | 23.15 | qfq | 17,675,465 | 413,428,993 | -2.03% |
| 2026-05-11 | 24.95 | 25.06 | 23.41 | 23.63 | 23.63 | qfq | 36,875,889 | 881,909,287 | -5.29% |
| 2026-05-08 | 25.68 | 25.72 | 24.55 | 24.95 | 24.95 | qfq | 31,183,035 | 776,574,111 | -3.11% |
| 2026-05-07 | 25.40 | 26.41 | 23.45 | 25.75 | 25.75 | qfq | 57,434,571 | 1,446,049,553 | 1.38% |
| 2026-05-06 | 26.84 | 27.14 | 25.30 | 25.40 | 25.40 | qfq | 57,026,204 | 1,514,733,639 | 2.96% |
| 2026-04-30 | 23.93 | 24.74 | 23.72 | 24.67 | 24.67 | qfq | 22,933,955 | 555,126,060 | 3.14% |
| 2026-04-29 | 23.28 | 24.19 | 23.00 | 23.92 | 23.92 | qfq | 16,797,466 | 401,275,771 | 2.79% |
| 2026-04-28 | 23.65 | 23.82 | 22.90 | 23.27 | 23.27 | qfq | 15,132,576 | 354,265,455 | 0.47% |
| 2026-04-27 | 22.90 | 23.32 | 22.48 | 23.16 | 23.16 | qfq | 15,246,768 | 348,238,289 | 0.70% |
| 2026-04-24 | 22.97 | 23.19 | 22.68 | 23.00 | 23.00 | qfq | 9,606,258 | 220,692,370 | 0.17% |
| 2026-04-23 | 23.64 | 23.69 | 22.81 | 22.96 | 22.96 | qfq | 17,318,709 | 400,568,087 | -3.24% |
| 2026-04-22 | 23.20 | 23.80 | 22.90 | 23.73 | 23.73 | qfq | 15,247,785 | 357,609,222 | 1.19% |
| 2026-04-21 | 23.73 | 23.83 | 23.45 | 23.45 | 23.45 | qfq | 12,097,752 | 285,707,801 | -1.35% |
| 2026-04-20 | 23.56 | 24.08 | 23.38 | 23.77 | 23.77 | qfq | 19,655,538 | 467,340,667 | 0.51% |
| 2026-04-17 | 22.71 | 23.80 | 22.71 | 23.65 | 23.65 | qfq | 22,787,905 | 533,595,928 | 3.14% |
| 2026-04-16 | 22.68 | 23.27 | 22.65 | 22.93 | 22.93 | qfq | 19,927,098 | 457,559,678 | 1.87% |
| 2026-04-15 | 22.53 | 22.70 | 22.10 | 22.51 | 22.51 | qfq | 18,668,528 | 419,142,603 | 1.31% |
| 2026-04-14 | 22.58 | 22.62 | 22.00 | 22.22 | 22.22 | qfq | 20,794,242 | 462,725,795 | -1.81% |
| 2026-04-13 | 21.41 | 23.08 | 21.31 | 22.63 | 22.63 | qfq | 36,421,135 | 815,026,795 | 7.51% |
| 2026-04-10 | 21.27 | 21.51 | 21.05 | 21.05 | 21.05 | qfq | 15,131,649 | 321,694,096 | -0.09% |
| 2026-04-09 | 21.20 | 21.68 | 21.06 | 21.07 | 21.07 | qfq | 20,098,491 | 427,707,914 | -2.05% |
| 2026-04-08 | 22.07 | 22.25 | 21.30 | 21.51 | 21.51 | qfq | 39,622,302 | 859,441,236 | 2.33% |
| 2026-04-07 | 19.50 | 21.02 | 19.41 | 21.02 | 21.02 | qfq | 27,713,003 | 564,779,850 | 9.99% |
| 2026-04-03 | 19.64 | 19.83 | 19.07 | 19.11 | 19.11 | qfq | 13,518,440 | 261,758,712 | -3.34% |
| 2026-04-02 | 19.87 | 20.16 | 19.63 | 19.77 | 19.77 | qfq | 19,121,603 | 379,427,768 | -0.30% |
| 2026-04-01 | 19.62 | 20.01 | 19.31 | 19.83 | 19.83 | qfq | 19,739,028 | 389,663,173 | 2.43% |
| 2026-03-31 | 19.50 | 19.64 | 19.36 | 19.36 | 19.36 | qfq | 12,332,790 | 240,334,283 | -1.07% |
| 2026-03-30 | 19.71 | 19.92 | 19.48 | 19.57 | 19.57 | qfq | 15,356,083 | 301,871,213 | -1.16% |
| 2026-03-27 | 19.00 | 20.10 | 18.88 | 19.80 | 19.80 | qfq | 25,219,853 | 496,549,150 | 2.91% |
| 2026-03-26 | 19.35 | 19.56 | 19.10 | 19.24 | 19.24 | qfq | 11,888,612 | 229,521,392 | -0.52% |
| 2026-03-25 | 19.12 | 19.58 | 19.11 | 19.34 | 19.34 | qfq | 14,089,404 | 272,625,832 | 1.95% |
| 2026-03-24 | 19.01 | 19.20 | 18.56 | 18.97 | 18.97 | qfq | 18,397,657 | 347,169,721 | 2.76% |
| 2026-03-23 | 19.53 | 19.53 | 18.29 | 18.46 | 18.46 | qfq | 23,946,467 | 449,977,102 | -6.39% |
| 2026-03-20 | 20.35 | 20.51 | 19.72 | 19.72 | 19.72 | qfq | 13,097,401 | 264,583,242 | -3.10% |
| 2026-03-19 | 21.20 | 21.25 | 20.15 | 20.35 | 20.35 | qfq | 18,543,918 | 381,462,102 | -4.05% |
| 2026-03-18 | 21.02 | 21.37 | 20.72 | 21.21 | 21.21 | qfq | 19,372,928 | 408,719,723 | 1.05% |
| 2026-03-17 | 21.13 | 21.20 | 20.90 | 20.99 | 20.99 | qfq | 13,198,213 | 277,456,328 | -0.62% |
| 2026-03-16 | 21.10 | 21.47 | 20.99 | 21.12 | 21.12 | qfq | 12,693,589 | 269,664,731 | 0.43% |
| 2026-03-13 | 21.16 | 21.29 | 20.95 | 21.03 | 21.03 | qfq | 9,747,100 | 205,868,076 | -0.80% |
| 2026-03-12 | 21.15 | 21.32 | 20.92 | 21.20 | 21.20 | qfq | 10,194,790 | 215,221,460 | -0.05% |
| 2026-03-11 | 21.46 | 21.63 | 21.08 | 21.21 | 21.21 | qfq | 15,042,601 | 321,210,280 | -1.35% |
| 2026-03-10 | 21.40 | 21.62 | 21.15 | 21.50 | 21.50 | qfq | 14,633,100 | 312,922,326 | 1.08% |
| 2026-03-09 | 21.15 | 21.29 | 20.58 | 21.27 | 21.27 | qfq | 14,963,270 | 313,490,125 | 0.14% |
| 2026-03-06 | 21.26 | 21.64 | 21.12 | 21.24 | 21.24 | qfq | 11,686,270 | 249,076,070 | -0.09% |
| 2026-03-05 | 21.27 | 21.84 | 20.82 | 21.26 | 21.26 | qfq | 26,601,251 | 568,429,957 | 1.33% |
| 2026-03-04 | 21.17 | 21.39 | 20.63 | 20.98 | 20.98 | qfq | 22,668,468 | 475,825,002 | 0.00% |
| 2026-03-03 | 22.48 | 22.50 | 20.88 | 20.98 | 20.98 | qfq | 28,428,908 | 610,512,535 | -6.88% |
| 2026-03-02 | 22.63 | 22.96 | 22.32 | 22.53 | 22.53 | qfq | 14,808,971 | 334,281,553 | -2.09% |
| 2026-02-27 | 23.24 | 23.29 | 22.95 | 23.01 | 23.01 | qfq | 9,313,234 | 215,304,017 | -1.50% |
| 2026-02-26 | 23.75 | 23.75 | 23.11 | 23.36 | 23.36 | qfq | 13,519,816 | 315,764,210 | -1.56% |
| 2026-02-25 | 23.45 | 24.10 | 23.41 | 23.73 | 23.73 | qfq | 15,414,527 | 366,758,014 | 0.89% |
| 2026-02-24 | 23.72 | 23.80 | 23.34 | 23.52 | 23.52 | qfq | 9,611,124 | 226,043,371 | -0.30% |
| 2026-02-13 | 23.45 | 23.96 | 23.37 | 23.59 | 23.59 | qfq | 15,851,900 | 375,477,308 | 0.77% |
| 2026-02-12 | 23.30 | 23.60 | 23.03 | 23.41 | 23.41 | qfq | 9,481,287 | 221,390,156 | 0.52% |
| 2026-02-11 | 23.47 | 23.59 | 23.20 | 23.29 | 23.29 | qfq | 6,636,376 | 155,285,868 | -0.77% |
| 2026-02-10 | 23.80 | 23.92 | 23.45 | 23.47 | 23.47 | qfq | 10,253,250 | 242,394,203 | -0.76% |
| 2026-02-09 | 23.15 | 23.75 | 22.78 | 23.65 | 23.65 | qfq | 18,044,768 | 421,469,369 | 2.83% |
| 2026-02-06 | 23.52 | 23.67 | 23.00 | 23.00 | 23.00 | qfq | 15,943,073 | 370,866,636 | -2.54% |
| 2026-02-05 | 24.00 | 24.23 | 23.39 | 23.60 | 23.60 | qfq | 16,816,633 | 399,793,224 | 0.13% |
| 2026-02-04 | 24.37 | 24.37 | 22.33 | 23.57 | 23.57 | qfq | 35,208,429 | 813,698,938 | -3.72% |
| 2026-02-03 | 25.23 | 25.34 | 23.36 | 24.48 | 24.48 | qfq | 36,236,028 | 889,386,418 | -2.43% |
| 2026-02-02 | 25.50 | 26.15 | 24.87 | 25.09 | 25.09 | qfq | 16,793,912 | 427,574,589 | -2.37% |
| 2026-01-30 | 26.50 | 26.70 | 25.65 | 25.70 | 25.70 | qfq | 15,257,566 | 399,037,508 | -3.38% |
| 2026-01-29 | 25.98 | 26.76 | 25.51 | 26.60 | 26.60 | qfq | 18,483,279 | 486,234,171 | 2.23% |
| 2026-01-28 | 26.88 | 27.38 | 26.00 | 26.02 | 26.02 | qfq | 13,924,750 | 368,317,281 | -2.51% |
| 2026-01-27 | 26.48 | 26.70 | 26.13 | 26.69 | 26.69 | qfq | 14,665,955 | 387,972,635 | 0.57% |
| 2026-01-26 | 26.58 | 26.67 | 25.77 | 26.54 | 26.54 | qfq | 20,151,891 | 528,232,435 | 0.26% |
| 2026-01-23 | 26.62 | 26.75 | 26.36 | 26.47 | 26.47 | qfq | 12,611,080 | 335,128,889 | -0.30% |
| 2026-01-22 | 26.72 | 27.11 | 26.50 | 26.55 | 26.55 | qfq | 12,695,810 | 339,077,381 | -0.64% |
| 2026-01-21 | 26.25 | 27.06 | 26.05 | 26.72 | 26.72 | qfq | 19,164,498 | 509,201,186 | 0.68% |
| 2026-01-20 | 26.31 | 26.82 | 25.88 | 26.54 | 26.54 | qfq | 19,688,107 | 516,501,514 | 1.18% |
| 2026-01-19 | 26.30 | 26.65 | 26.21 | 26.23 | 26.23 | qfq | 9,111,080 | 240,438,285 | -0.64% |
| 2026-01-16 | 26.74 | 27.06 | 26.20 | 26.40 | 26.40 | qfq | 14,364,142 | 382,167,188 | -1.16% |
| 2026-01-15 | 26.98 | 27.05 | 26.63 | 26.71 | 26.71 | qfq | 12,642,171 | 339,095,630 | -1.07% |
| 2026-01-14 | 27.30 | 27.70 | 26.75 | 27.00 | 27.00 | qfq | 21,460,366 | 583,926,573 | -0.55% |
| 2026-01-13 | 27.89 | 28.44 | 27.12 | 27.15 | 27.15 | qfq | 32,932,409 | 906,889,720 | -2.58% |
| 2026-01-12 | 25.45 | 27.87 | 25.45 | 27.87 | 27.87 | qfq | 46,858,087 | 1,297,198,791 | 9.98% |
| 2026-01-09 | 24.89 | 25.39 | 24.24 | 25.34 | 25.34 | qfq | 25,745,522 | 639,180,679 | 0.96% |
| 2026-01-08 | 26.80 | 26.85 | 24.85 | 25.10 | 25.10 | qfq | 37,981,913 | 970,522,015 | -4.34% |
| 2026-01-07 | 26.44 | 26.69 | 26.01 | 26.24 | 26.24 | qfq | 16,526,159 | 435,225,007 | -1.50% |
| 2026-01-06 | 26.86 | 27.17 | 26.55 | 26.64 | 26.64 | qfq | 16,710,149 | 448,049,587 | 0.15% |
| 2026-01-05 | 27.38 | 27.44 | 25.50 | 26.60 | 26.60 | qfq | 27,994,250 | 745,191,925 | -3.24% |
| 2025-12-31 | 27.39 | 27.88 | 26.98 | 27.49 | 27.49 | qfq | 19,459,777 | 533,169,115 | 0.37% |
| 2025-12-30 | 27.60 | 27.95 | 27.27 | 27.39 | 27.39 | qfq | 12,075,438 | 332,603,980 | -1.30% |
| 2025-12-29 | 28.16 | 28.16 | 27.50 | 27.75 | 27.75 | qfq | 13,279,253 | 369,057,252 | -2.01% |
| 2025-12-26 | 28.28 | 28.55 | 28.13 | 28.32 | 28.32 | qfq | 8,992,715 | 254,761,528 | -0.07% |
| 2025-12-25 | 28.25 | 28.45 | 27.96 | 28.34 | 28.34 | qfq | 9,934,289 | 279,933,551 | 0.32% |
| 2025-12-24 | 28.48 | 28.64 | 28.18 | 28.25 | 28.25 | qfq | 7,891,153 | 223,488,660 | -1.02% |
| 2025-12-23 | 28.60 | 28.75 | 28.45 | 28.54 | 28.54 | qfq | 9,116,280 | 260,548,356 | -0.21% |
| 2025-12-22 | 28.07 | 28.70 | 27.86 | 28.60 | 28.60 | qfq | 16,125,996 | 456,217,310 | 2.00% |
| 2025-12-19 | 27.66 | 28.16 | 27.50 | 28.04 | 28.04 | qfq | 12,659,957 | 353,651,278 | 1.93% |
| 2025-12-18 | 27.80 | 28.04 | 27.50 | 27.51 | 27.51 | qfq | 9,719,401 | 270,009,431 | -1.33% |
| 2025-12-17 | 27.37 | 27.94 | 27.15 | 27.88 | 27.88 | qfq | 10,377,431 | 286,846,294 | 1.42% |
| 2025-12-16 | 28.40 | 28.42 | 27.15 | 27.49 | 27.49 | qfq | 16,295,746 | 447,991,833 | -3.14% |
| 2025-12-15 | 28.68 | 28.88 | 28.29 | 28.38 | 28.38 | qfq | 10,344,584 | 295,369,971 | -1.66% |
| 2025-12-12 | 28.68 | 28.93 | 28.51 | 28.86 | 28.86 | qfq | 10,985,714 | 315,743,367 | 0.52% |
| 2025-12-11 | 28.87 | 28.99 | 28.50 | 28.71 | 28.71 | qfq | 9,846,400 | 282,515,225 | -0.62% |
| 2025-12-10 | 28.36 | 29.10 | 28.32 | 28.89 | 28.89 | qfq | 12,257,952 | 352,463,019 | 1.80% |
| 2025-12-09 | 28.80 | 28.82 | 28.35 | 28.38 | 28.38 | qfq | 8,831,540 | 251,594,318 | -1.87% |
| 2025-12-08 | 29.16 | 29.19 | 28.02 | 28.92 | 28.92 | qfq | 20,362,526 | 585,311,325 | -0.62% |
| 2025-12-05 | 29.07 | 29.20 | 28.78 | 29.10 | 29.10 | qfq | 12,661,919 | 367,192,612 | 0.10% |
| 2025-12-04 | 28.51 | 29.15 | 28.49 | 29.07 | 29.07 | qfq | 16,351,020 | 471,765,250 | 1.86% |
| 2025-12-03 | 28.71 | 28.77 | 28.37 | 28.54 | 28.54 | qfq | 11,978,072 | 341,807,295 | -0.56% |
| 2025-12-02 | 27.55 | 28.86 | 27.30 | 28.70 | 28.70 | qfq | 25,650,929 | 725,542,947 | 4.48% |
| 2025-12-01 | 27.20 | 27.99 | 27.17 | 27.47 | 27.47 | qfq | 15,823,697 | 436,094,238 | 0.77% |
| 2025-11-28 | 27.70 | 27.70 | 27.15 | 27.26 | 27.26 | qfq | 10,129,071 | 276,143,487 | -1.62% |
| 2025-11-27 | 27.45 | 27.88 | 27.33 | 27.71 | 27.71 | qfq | 13,754,227 | 379,687,520 | 0.62% |
| 2025-11-26 | 27.15 | 27.89 | 27.06 | 27.54 | 27.54 | qfq | 13,728,549 | 377,810,405 | 1.51% |
| 2025-11-25 | 27.29 | 27.59 | 27.00 | 27.13 | 27.13 | qfq | 14,258,390 | 388,423,677 | -0.59% |
| 2025-11-24 | 27.60 | 27.73 | 26.90 | 27.29 | 27.29 | qfq | 16,765,343 | 457,275,756 | -0.94% |
| 2025-11-21 | 28.89 | 28.90 | 27.50 | 27.55 | 27.55 | qfq | 27,088,185 | 761,468,378 | -4.84% |
| 2025-11-20 | 28.95 | 29.27 | 28.62 | 28.95 | 28.95 | qfq | 10,994,330 | 317,539,604 | 0.70% |
| 2025-11-19 | 29.35 | 29.57 | 28.50 | 28.75 | 28.75 | qfq | 21,214,931 | 613,433,809 | -2.54% |
| 2025-11-18 | 29.44 | 30.20 | 28.95 | 29.50 | 29.50 | qfq | 29,942,918 | 884,090,570 | 0.00% |
| 2025-11-17 | 28.68 | 29.87 | 28.38 | 29.50 | 29.50 | qfq | 28,148,231 | 820,134,179 | 2.61% |
| 2025-11-14 | 28.90 | 29.50 | 28.61 | 28.75 | 28.75 | qfq | 26,813,638 | 777,257,043 | -1.07% |
| 2025-11-13 | 28.02 | 29.25 | 28.02 | 29.06 | 29.06 | qfq | 26,540,278 | 764,159,252 | 2.18% |
| 2025-11-12 | 27.73 | 29.66 | 27.51 | 28.44 | 28.44 | qfq | 30,880,949 | 882,739,952 | 2.60% |
| 2025-11-11 | 27.11 | 28.09 | 27.00 | 27.72 | 27.72 | qfq | 18,017,384 | 495,905,638 | 1.95% |
| 2025-11-10 | 26.70 | 27.50 | 26.70 | 27.19 | 27.19 | qfq | 14,055,158 | 381,633,948 | -1.13% |
| 2025-11-07 | 28.19 | 28.19 | 27.15 | 27.50 | 27.50 | qfq | 23,441,754 | 647,347,355 | -2.45% |
| 2025-11-06 | 26.90 | 28.23 | 26.61 | 28.19 | 28.19 | qfq | 26,127,737 | 716,902,593 | 4.80% |
| 2025-11-05 | 27.67 | 27.80 | 26.40 | 26.90 | 26.90 | qfq | 32,011,486 | 864,366,190 | -3.83% |
| 2025-11-04 | 28.00 | 28.33 | 27.41 | 27.97 | 27.97 | qfq | 37,418,772 | 1,041,562,161 | -0.46% |
| 2025-11-03 | 25.99 | 28.50 | 25.72 | 28.10 | 28.10 | qfq | 51,596,735 | 1,407,397,565 | 8.37% |
| 2025-10-31 | 25.38 | 26.35 | 25.00 | 25.93 | 25.93 | qfq | 33,880,277 | 875,173,681 | 2.45% |
| 2025-10-30 | 25.49 | 25.59 | 25.15 | 25.31 | 25.31 | qfq | 14,136,900 | 358,338,313 | -0.67% |
| 2025-10-29 | 25.11 | 25.59 | 24.89 | 25.48 | 25.48 | qfq | 20,711,963 | 523,638,740 | 1.07% |
| 2025-10-28 | 25.25 | 25.49 | 25.03 | 25.21 | 25.21 | qfq | 11,389,649 | 287,876,013 | -0.51% |
| 2025-10-27 | 25.09 | 25.60 | 24.85 | 25.34 | 25.34 | qfq | 20,549,875 | 519,298,679 | 0.56% |
| 2025-10-24 | 25.40 | 25.58 | 24.97 | 25.20 | 25.20 | qfq | 14,998,017 | 379,392,520 | -0.47% |
| 2025-10-23 | 25.27 | 25.37 | 24.67 | 25.32 | 25.32 | qfq | 16,274,712 | 406,918,299 | 0.76% |
| 2025-10-22 | 25.38 | 25.55 | 24.95 | 25.13 | 25.13 | qfq | 18,763,754 | 473,906,659 | 0.64% |
| 2025-10-21 | 24.60 | 25.20 | 24.20 | 24.97 | 24.97 | qfq | 18,797,611 | 467,926,510 | 1.92% |
| 2025-10-20 | 25.04 | 25.36 | 24.50 | 24.50 | 24.50 | qfq | 24,459,321 | 604,821,215 | -2.97% |
| 2025-10-17 | 25.38 | 26.09 | 25.13 | 25.25 | 25.25 | qfq | 34,452,382 | 881,143,211 | 1.53% |
| 2025-10-16 | 25.01 | 25.08 | 24.52 | 24.87 | 24.87 | qfq | 14,378,855 | 356,854,260 | -0.88% |
| 2025-10-15 | 24.96 | 25.32 | 24.82 | 25.09 | 25.09 | qfq | 12,669,291 | 317,945,719 | 0.40% |
| 2025-10-14 | 25.00 | 25.10 | 24.70 | 24.99 | 24.99 | qfq | 12,583,201 | 312,788,383 | -0.04% |
| 2025-10-13 | 24.03 | 25.17 | 24.03 | 25.00 | 25.00 | qfq | 21,447,677 | 530,631,411 | -1.11% |
| 2025-10-10 | 24.88 | 25.50 | 24.02 | 25.28 | 25.28 | qfq | 27,306,288 | 679,981,337 | 1.20% |
| 2025-10-09 | 25.58 | 25.58 | 24.80 | 24.98 | 24.98 | qfq | 21,632,588 | 544,813,365 | -2.31% |
| 2025-09-30 | 25.31 | 25.99 | 25.11 | 25.57 | 25.57 | qfq | 25,923,559 | 662,496,598 | 1.03% |
| 2025-09-29 | 25.50 | 25.70 | 24.96 | 25.31 | 25.31 | qfq | 14,916,280 | 377,217,632 | -1.59% |
| 2025-09-26 | 25.52 | 25.94 | 25.16 | 25.72 | 25.72 | qfq | 19,063,556 | 489,123,471 | 0.74% |
| 2025-09-25 | 25.49 | 25.63 | 25.30 | 25.53 | 25.53 | qfq | 14,900,093 | 379,779,125 | 0.16% |
| 2025-09-24 | 25.63 | 25.68 | 25.30 | 25.49 | 25.49 | qfq | 14,777,673 | 376,330,162 | -1.05% |
| 2025-09-23 | 25.71 | 26.15 | 24.89 | 25.76 | 25.76 | qfq | 24,650,069 | 629,371,782 | -0.54% |
| 2025-09-22 | 26.16 | 26.18 | 25.45 | 25.90 | 25.90 | qfq | 19,024,458 | 489,350,488 | -0.69% |
| 2025-09-19 | 26.37 | 26.53 | 25.18 | 26.08 | 26.08 | qfq | 27,565,291 | 712,554,297 | -1.36% |
| 2025-09-18 | 26.70 | 27.00 | 26.11 | 26.44 | 26.44 | qfq | 25,392,420 | 676,672,085 | -1.60% |
| 2025-09-17 | 27.25 | 27.31 | 26.73 | 26.87 | 26.87 | qfq | 27,303,030 | 734,552,052 | -1.58% |
| 2025-09-16 | 27.17 | 27.52 | 26.86 | 27.30 | 27.30 | qfq | 36,906,029 | 1,004,915,383 | 0.59% |
| 2025-09-15 | 26.55 | 27.44 | 26.39 | 27.14 | 27.14 | qfq | 49,935,972 | 1,349,438,764 | 3.19% |
| 2025-09-12 | 26.39 | 26.94 | 26.25 | 26.30 | 26.30 | qfq | 37,452,274 | 992,014,879 | -2.30% |
| 2025-09-11 | 25.73 | 27.49 | 23.64 | 26.92 | 26.92 | qfq | 74,195,236 | 1,863,104,711 | 7.55% |
| 2025-09-10 | 23.98 | 25.19 | 23.78 | 25.03 | 25.03 | qfq | 43,929,610 | 1,084,091,021 | 4.42% |
| 2025-09-09 | 24.27 | 24.47 | 23.61 | 23.97 | 23.97 | qfq | 18,102,745 | 436,248,345 | -1.32% |
| 2025-09-08 | 24.18 | 24.65 | 23.96 | 24.29 | 24.29 | qfq | 24,201,801 | 587,591,180 | 0.79% |
| 2025-09-05 | 23.53 | 24.14 | 23.23 | 24.10 | 24.10 | qfq | 24,689,779 | 588,214,933 | 2.42% |
| 2025-09-04 | 23.25 | 23.98 | 23.00 | 23.53 | 23.53 | qfq | 20,873,680 | 491,940,103 | 1.20% |
| 2025-09-03 | 24.03 | 24.25 | 23.07 | 23.25 | 23.25 | qfq | 25,779,399 | 611,989,513 | -3.53% |
| 2025-09-02 | 23.88 | 24.27 | 23.45 | 24.10 | 24.10 | qfq | 30,495,488 | 729,817,254 | 1.05% |
| 2025-09-01 | 23.88 | 24.37 | 23.72 | 23.85 | 23.85 | qfq | 22,491,726 | 539,513,344 | 0.63% |
| 2025-08-29 | 24.60 | 24.60 | 23.65 | 23.70 | 23.70 | qfq | 18,789,422 | 449,002,482 | -2.07% |
| 2025-08-28 | 23.68 | 24.33 | 22.95 | 24.20 | 24.20 | qfq | 26,260,998 | 619,556,145 | 2.02% |
| 2025-08-27 | 24.73 | 24.85 | 23.72 | 23.72 | 23.72 | qfq | 23,871,928 | 581,901,727 | -4.43% |
| 2025-08-26 | 24.65 | 25.15 | 24.44 | 24.82 | 24.82 | qfq | 28,686,922 | 712,789,505 | 0.73% |
| 2025-08-25 | 24.62 | 24.67 | 23.77 | 24.64 | 24.64 | qfq | 45,198,180 | 1,097,572,764 | 0.08% |
| 2025-08-22 | 23.21 | 24.78 | 23.12 | 24.62 | 24.62 | qfq | 49,853,984 | 1,206,656,617 | 6.03% |
| 2025-08-21 | 23.79 | 23.89 | 22.96 | 23.22 | 23.22 | qfq | 28,116,808 | 653,922,955 | -2.35% |
| 2025-08-20 | 23.00 | 23.78 | 22.83 | 23.78 | 23.78 | qfq | 26,321,302 | 613,992,028 | 3.12% |
| 2025-08-19 | 23.32 | 23.45 | 23.06 | 23.06 | 23.06 | qfq | 17,611,500 | 409,170,307 | -1.37% |
| 2025-08-18 | 23.42 | 23.85 | 23.20 | 23.38 | 23.38 | qfq | 26,023,275 | 608,958,224 | -0.51% |
| 2025-08-15 | 23.12 | 23.58 | 23.01 | 23.50 | 23.50 | qfq | 14,881,625 | 347,483,859 | 1.25% |
| 2025-08-14 | 23.40 | 23.95 | 23.20 | 23.21 | 23.21 | qfq | 30,206,511 | 710,881,004 | -0.34% |
| 2025-08-13 | 22.37 | 23.32 | 22.35 | 23.29 | 23.29 | qfq | 27,587,886 | 632,584,880 | 3.60% |
| 2025-08-12 | 22.73 | 22.89 | 22.37 | 22.48 | 22.48 | qfq | 13,032,751 | 293,922,793 | -0.97% |
| 2025-08-11 | 22.19 | 23.00 | 22.07 | 22.70 | 22.70 | qfq | 25,611,678 | 579,450,436 | 1.43% |
| 2025-08-08 | 22.10 | 22.62 | 21.97 | 22.38 | 22.38 | qfq | 15,666,830 | 349,784,908 | 0.72% |
| 2025-08-07 | 22.37 | 22.62 | 21.85 | 22.22 | 22.22 | qfq | 22,854,264 | 506,914,513 | 0.09% |
| 2025-08-06 | 23.11 | 23.11 | 21.35 | 22.20 | 22.20 | qfq | 44,388,040 | 984,997,431 | -4.15% |
| 2025-08-05 | 23.10 | 23.51 | 22.92 | 23.16 | 23.16 | qfq | 18,805,703 | 435,576,153 | 0.09% |
| 2025-08-04 | 22.89 | 23.21 | 22.43 | 23.14 | 23.14 | qfq | 22,912,203 | 523,812,518 | 0.92% |
| 2025-08-01 | 22.97 | 23.23 | 22.79 | 22.93 | 22.93 | qfq | 18,229,517 | 419,914,428 | -0.78% |
| 2025-07-31 | 23.25 | 23.65 | 22.79 | 23.11 | 23.11 | qfq | 23,806,310 | 554,302,459 | -0.22% |
| 2025-07-30 | 23.44 | 23.79 | 23.16 | 23.16 | 23.16 | qfq | 24,007,980 | 562,553,276 | -2.11% |
| 2025-07-29 | 23.41 | 23.83 | 23.11 | 23.66 | 23.66 | qfq | 24,342,881 | 571,464,578 | 0.81% |
| 2025-07-28 | 23.79 | 23.79 | 23.38 | 23.47 | 23.47 | qfq | 17,754,120 | 417,195,134 | -1.39% |
| 2025-07-25 | 23.73 | 24.25 | 23.53 | 23.80 | 23.80 | qfq | 18,427,239 | 439,138,278 | -0.13% |
| 2025-07-24 | 23.36 | 23.84 | 23.32 | 23.83 | 23.83 | qfq | 17,673,967 | 416,976,521 | 1.49% |
| 2025-07-23 | 24.06 | 24.34 | 23.46 | 23.48 | 23.48 | qfq | 22,017,700 | 525,229,061 | -3.02% |
| 2025-07-22 | 24.50 | 24.65 | 23.78 | 24.21 | 24.21 | qfq | 25,260,245 | 611,270,403 | -1.71% |
| 2025-07-21 | 24.30 | 24.77 | 24.24 | 24.63 | 24.63 | qfq | 20,769,150 | 509,776,939 | 1.61% |
| 2025-07-18 | 24.52 | 24.52 | 23.92 | 24.24 | 24.24 | qfq | 21,787,001 | 525,855,276 | -1.26% |
| 2025-07-17 | 24.29 | 25.15 | 24.01 | 24.55 | 24.55 | qfq | 30,462,775 | 745,008,075 | 1.11% |
| 2025-07-16 | 23.83 | 24.36 | 23.76 | 24.28 | 24.28 | qfq | 20,590,424 | 497,518,082 | 1.29% |
| 2025-07-15 | 23.98 | 24.05 | 23.40 | 23.97 | 23.97 | qfq | 22,998,500 | 546,740,964 | 0.55% |
| 2025-07-14 | 23.77 | 24.29 | 23.66 | 23.84 | 23.84 | qfq | 17,880,701 | 428,610,424 | 0.13% |
| 2025-07-11 | 23.69 | 24.12 | 23.48 | 23.81 | 23.81 | qfq | 20,194,020 | 480,026,854 | 1.19% |
| 2025-07-10 | 23.60 | 23.71 | 23.29 | 23.53 | 23.53 | qfq | 21,793,388 | 511,898,424 | -0.59% |
| 2025-07-09 | 23.78 | 24.78 | 23.65 | 23.67 | 23.67 | qfq | 20,697,607 | 496,727,225 | -0.59% |
| 2025-07-08 | 24.23 | 24.40 | 23.51 | 23.81 | 23.81 | qfq | 32,597,362 | 777,539,115 | -1.73% |
| 2025-07-07 | 24.72 | 24.94 | 24.20 | 24.23 | 24.23 | qfq | 18,353,600 | 448,916,192 | -2.30% |
| 2025-07-04 | 24.76 | 25.10 | 24.56 | 24.80 | 24.80 | qfq | 17,536,211 | 435,228,401 | -0.36% |
| 2025-07-03 | 24.74 | 24.94 | 24.34 | 24.89 | 24.89 | qfq | 28,539,175 | 703,294,463 | 0.65% |
| 2025-07-02 | 25.27 | 25.95 | 24.20 | 24.73 | 24.73 | qfq | 38,372,701 | 965,240,059 | -2.45% |
| 2025-07-01 | 25.35 | 25.53 | 25.24 | 25.35 | 25.35 | qfq | 19,808,500 | 502,937,615 | -0.08% |
| 2025-06-30 | 25.30 | 25.49 | 25.17 | 25.37 | 25.37 | qfq | 23,174,303 | 586,289,396 | 0.08% |
| 2025-06-27 | 25.53 | 26.05 | 25.30 | 25.35 | 25.35 | qfq | 20,717,037 | 531,435,096 | -0.71% |
| 2025-06-26 | 25.47 | 25.95 | 25.00 | 25.53 | 25.53 | qfq | 23,349,581 | 595,426,957 | -1.24% |
| 2025-06-25 | 26.20 | 26.48 | 24.92 | 25.85 | 25.85 | qfq | 33,160,336 | 857,240,880 | -2.12% |
| 2025-06-24 | 25.70 | 26.70 | 25.70 | 26.41 | 26.41 | qfq | 28,499,100 | 750,206,404 | 2.92% |
| 2025-06-23 | 25.15 | 25.80 | 24.70 | 25.66 | 25.66 | qfq | 26,398,650 | 669,074,334 | 1.06% |
| 2025-06-20 | 24.99 | 26.06 | 24.50 | 25.39 | 25.39 | qfq | 45,283,561 | 1,137,936,566 | -0.04% |
| 2025-06-19 | 26.69 | 27.00 | 25.19 | 25.40 | 25.40 | qfq | 73,463,145 | 1,894,562,351 | -9.25% |
| 2025-06-18 | 26.06 | 28.28 | 26.02 | 27.99 | 27.99 | qfq | 56,295,146 | 1,537,579,423 | 6.34% |
| 2025-06-17 | 27.61 | 27.61 | 26.02 | 26.32 | 26.32 | qfq | 69,521,886 | 1,863,838,422 | -4.67% |
| 2025-06-16 | 25.50 | 27.61 | 25.50 | 27.61 | 27.61 | qfq | 72,574,862 | 1,964,851,316 | 10.00% |
| 2025-06-13 | 23.36 | 25.56 | 22.88 | 25.10 | 25.10 | qfq | 48,654,424 | 1,169,824,065 | 7.49% |
| 2025-06-12 | 23.18 | 23.65 | 23.10 | 23.35 | 23.35 | qfq | 26,682,815 | 623,179,087 | 1.39% |
| 2025-06-11 | 24.43 | 24.43 | 22.13 | 23.03 | 23.03 | qfq | 46,372,576 | 1,074,330,044 | -5.73% |
| 2025-06-10 | 23.49 | 24.49 | 23.49 | 24.43 | 24.43 | qfq | 40,225,003 | 974,036,864 | 2.65% |
| 2025-06-09 | 23.40 | 24.36 | 23.08 | 23.80 | 23.80 | qfq | 46,105,340 | 1,094,588,929 | 2.59% |
| 2025-06-06 | 22.96 | 23.35 | 22.57 | 23.20 | 23.20 | qfq | 30,872,893 | 708,472,818 | 1.05% |
| 2025-06-05 | 22.98 | 23.40 | 22.30 | 22.96 | 22.96 | qfq | 41,794,179 | 953,237,409 | -0.95% |
| 2025-06-04 | 21.45 | 23.68 | 21.30 | 23.18 | 23.18 | qfq | 52,717,265 | 1,190,927,685 | 7.66% |
| 2025-06-03 | 20.19 | 21.66 | 20.18 | 21.53 | 21.53 | qfq | 32,643,252 | 689,304,902 | 5.85% |
| 2025-05-30 | 20.56 | 20.64 | 20.26 | 20.34 | 20.34 | qfq | 15,431,500 | 314,417,109 | -0.78% |
| 2025-05-29 | 19.70 | 20.85 | 19.64 | 20.50 | 20.50 | qfq | 25,948,733 | 528,801,405 | 4.27% |
| 2025-05-28 | 20.20 | 20.47 | 19.65 | 19.66 | 19.66 | qfq | 15,435,247 | 307,861,794 | -2.48% |
| 2025-05-27 | 19.80 | 20.23 | 19.70 | 20.16 | 20.16 | qfq | 14,100,801 | 281,650,992 | 1.77% |
| 2025-05-26 | 19.85 | 20.07 | 19.51 | 19.81 | 19.81 | qfq | 13,443,450 | 266,106,751 | -0.05% |
| 2025-05-23 | 19.86 | 20.27 | 19.70 | 19.82 | 19.82 | qfq | 16,678,646 | 333,288,576 | -0.25% |
| 2025-05-22 | 19.62 | 20.20 | 19.45 | 19.87 | 19.87 | qfq | 15,212,750 | 302,462,697 | 0.86% |
| 2025-05-21 | 19.69 | 19.84 | 19.60 | 19.70 | 19.70 | qfq | 9,887,144 | 194,902,429 | -0.10% |
| 2025-05-20 | 19.75 | 20.03 | 19.60 | 19.72 | 19.72 | qfq | 14,873,245 | 294,615,208 | 0.87% |
| 2025-05-19 | 20.05 | 20.05 | 19.30 | 19.55 | 19.55 | qfq | 23,948,890 | 468,794,022 | -2.49% |
| 2025-05-16 | 19.51 | 20.10 | 19.44 | 20.05 | 20.05 | qfq | 29,521,768 | 586,770,378 | 2.45% |
| 2025-05-15 | 19.63 | 19.93 | 19.47 | 19.57 | 19.57 | qfq | 21,887,700 | 430,135,630 | -0.41% |
| 2025-05-14 | 19.36 | 19.92 | 18.77 | 19.65 | 19.65 | qfq | 39,290,000 | 760,807,482 | 1.55% |
| 2025-05-13 | 18.55 | 19.46 | 18.38 | 19.35 | 19.35 | qfq | 46,068,815 | 875,561,738 | 4.09% |
| 2025-05-12 | 17.38 | 18.88 | 17.11 | 18.59 | 18.59 | qfq | 69,619,156 | 1,274,169,222 | 6.84% |
| 2025-05-09 | 17.99 | 18.55 | 16.90 | 17.40 | 17.40 | qfq | 75,035,024 | 1,339,676,228 | -1.47% |
| 2025-05-08 | 17.57 | 17.85 | 17.56 | 17.66 | 17.66 | qfq | 11,936,667 | 211,526,226 | 0.17% |
| 2025-05-07 | 17.86 | 18.34 | 17.56 | 17.63 | 17.63 | qfq | 27,358,446 | 490,088,482 | -0.28% |
| 2025-05-06 | 17.47 | 17.80 | 16.83 | 17.68 | 17.68 | qfq | 35,527,685 | 616,166,392 | 1.20% |
| 2025-04-30 | 18.17 | 18.32 | 17.22 | 17.47 | 17.47 | qfq | 31,158,990 | 550,751,785 | -3.85% |
| 2025-04-29 | 17.80 | 18.36 | 17.66 | 18.17 | 18.17 | qfq | 17,142,301 | 309,667,390 | 1.85% |
| 2025-04-28 | 18.20 | 18.20 | 17.83 | 17.84 | 17.84 | qfq | 12,061,885 | 216,662,499 | -1.82% |
| 2025-04-25 | 18.20 | 18.31 | 18.09 | 18.17 | 18.17 | qfq | 10,011,977 | 182,014,692 | -0.11% |
| 2025-04-24 | 18.23 | 18.41 | 18.10 | 18.19 | 18.19 | qfq | 13,863,350 | 253,115,898 | 0.11% |
| 2025-04-23 | 18.18 | 18.39 | 18.10 | 18.17 | 18.17 | qfq | 14,197,977 | 258,853,778 | 0.44% |
| 2025-04-22 | 18.30 | 18.30 | 17.93 | 18.09 | 18.09 | qfq | 11,246,691 | 204,062,010 | -0.17% |
| 2025-04-21 | 18.22 | 18.25 | 18.00 | 18.12 | 18.12 | qfq | 11,258,078 | 203,945,561 | -0.49% |
| 2025-04-18 | 17.70 | 18.29 | 17.53 | 18.21 | 18.21 | qfq | 18,870,300 | 337,992,137 | 1.45% |
| 2025-04-17 | 18.19 | 18.29 | 17.90 | 17.95 | 17.95 | qfq | 15,128,401 | 273,731,604 | -1.91% |
| 2025-04-16 | 18.20 | 18.39 | 17.92 | 18.30 | 18.30 | qfq | 15,437,652 | 280,578,001 | -0.16% |
| 2025-04-15 | 18.82 | 18.86 | 18.07 | 18.33 | 18.33 | qfq | 26,691,650 | 489,014,875 | -2.60% |
| 2025-04-14 | 17.88 | 19.09 | 17.88 | 18.82 | 18.82 | qfq | 41,386,581 | 769,243,834 | 6.03% |
| 2025-04-11 | 17.25 | 18.06 | 17.16 | 17.75 | 17.75 | qfq | 26,853,600 | 473,201,614 | 2.42% |
| 2025-04-10 | 17.24 | 17.51 | 17.03 | 17.33 | 17.33 | qfq | 24,157,800 | 418,766,803 | 1.52% |
| 2025-04-09 | 16.62 | 17.19 | 15.66 | 17.07 | 17.07 | qfq | 31,529,065 | 525,306,422 | 1.31% |
| 2025-04-08 | 16.71 | 17.17 | 16.46 | 16.85 | 16.85 | qfq | 27,273,339 | 457,284,808 | 0.36% |
| 2025-04-07 | 17.19 | 17.53 | 16.43 | 16.79 | 16.79 | qfq | 43,628,081 | 733,444,633 | -8.00% |
| 2025-04-03 | 18.06 | 18.32 | 17.98 | 18.25 | 18.25 | qfq | 13,794,301 | 250,941,920 | 0.55% |
| 2025-04-02 | 18.27 | 18.50 | 18.11 | 18.15 | 18.15 | qfq | 14,751,800 | 269,482,149 | -0.11% |
| 2025-04-01 | 18.00 | 18.30 | 17.87 | 18.17 | 18.17 | qfq | 18,518,801 | 336,107,844 | 1.85% |
| 2025-03-31 | 17.78 | 17.95 | 17.64 | 17.84 | 17.84 | qfq | 10,861,630 | 193,494,657 | -0.11% |
| 2025-03-28 | 18.21 | 18.28 | 17.58 | 17.86 | 17.86 | qfq | 21,938,558 | 392,568,358 | -2.35% |
| 2025-03-27 | 18.06 | 18.42 | 18.01 | 18.29 | 18.29 | qfq | 19,568,300 | 356,160,407 | 1.22% |
| 2025-03-26 | 17.83 | 18.15 | 17.76 | 18.07 | 18.07 | qfq | 11,384,601 | 204,962,112 | 0.67% |
| 2025-03-25 | 17.82 | 18.11 | 17.79 | 17.95 | 17.95 | qfq | 14,352,200 | 257,458,038 | 0.39% |
| 2025-03-24 | 17.64 | 17.98 | 17.46 | 17.88 | 17.88 | qfq | 20,015,600 | 354,404,702 | 0.11% |
| 2025-03-21 | 17.78 | 18.13 | 17.45 | 17.86 | 17.86 | qfq | 22,362,657 | 396,370,533 | 1.65% |
| 2025-03-20 | 17.62 | 17.79 | 17.46 | 17.57 | 17.57 | qfq | 12,248,746 | 215,603,487 | -0.34% |
| 2025-03-19 | 17.29 | 17.82 | 17.29 | 17.63 | 17.63 | qfq | 15,901,846 | 279,102,509 | 1.97% |
| 2025-03-18 | 17.25 | 17.36 | 17.05 | 17.29 | 17.29 | qfq | 9,117,355 | 157,171,602 | 0.46% |
| 2025-03-17 | 17.39 | 17.63 | 17.21 | 17.21 | 17.21 | qfq | 11,550,166 | 201,143,363 | -0.58% |
| 2025-03-14 | 17.29 | 17.45 | 17.17 | 17.31 | 17.31 | qfq | 12,871,666 | 222,545,730 | 0.70% |
| 2025-03-13 | 17.50 | 17.52 | 17.02 | 17.19 | 17.19 | qfq | 15,162,191 | 260,569,025 | -1.88% |
| 2025-03-12 | 17.37 | 17.70 | 17.30 | 17.52 | 17.52 | qfq | 19,238,856 | 336,353,264 | 0.40% |
| 2025-03-11 | 18.00 | 18.10 | 17.40 | 17.45 | 17.45 | qfq | 41,492,935 | 730,668,552 | -4.85% |
| 2025-03-10 | 17.42 | 18.57 | 17.42 | 18.34 | 18.34 | qfq | 35,378,358 | 644,309,125 | 6.50% |
| 2025-03-07 | 17.37 | 17.54 | 17.00 | 17.22 | 17.22 | qfq | 27,573,887 | 474,849,081 | -1.32% |
| 2025-03-06 | 17.13 | 17.49 | 16.92 | 17.45 | 17.45 | qfq | 32,284,537 | 555,618,988 | 1.87% |
| 2025-03-05 | 16.20 | 17.35 | 16.17 | 17.13 | 17.13 | qfq | 34,832,961 | 581,794,308 | 5.68% |
| 2025-03-04 | 16.06 | 16.24 | 15.93 | 16.21 | 16.21 | qfq | 10,123,799 | 163,033,087 | 0.81% |
| 2025-03-03 | 15.80 | 16.33 | 15.76 | 16.08 | 16.08 | qfq | 14,938,234 | 240,529,920 | 1.52% |
| 2025-02-28 | 16.03 | 16.17 | 15.76 | 15.84 | 15.84 | qfq | 16,889,689 | 269,310,974 | -1.80% |
| 2025-02-27 | 15.97 | 16.14 | 15.80 | 16.13 | 16.13 | qfq | 15,842,924 | 253,506,060 | 0.62% |
| 2025-02-26 | 15.91 | 16.07 | 15.78 | 16.03 | 16.03 | qfq | 11,784,451 | 187,531,228 | 0.75% |
| 2025-02-25 | 15.90 | 16.20 | 15.85 | 15.91 | 15.91 | qfq | 13,907,149 | 222,748,833 | -0.69% |
| 2025-02-24 | 15.58 | 16.18 | 15.56 | 16.02 | 16.02 | qfq | 21,451,194 | 342,948,293 | 2.69% |
| 2025-02-21 | 15.82 | 15.90 | 15.36 | 15.60 | 15.60 | qfq | 17,575,700 | 273,612,003 | -1.39% |
| 2025-02-20 | 15.85 | 16.06 | 15.73 | 15.82 | 15.82 | qfq | 13,717,900 | 217,229,393 | -0.38% |
| 2025-02-19 | 15.98 | 16.06 | 15.75 | 15.88 | 15.88 | qfq | 16,521,343 | 262,722,155 | -1.00% |
| 2025-02-18 | 16.19 | 16.34 | 16.00 | 16.04 | 16.04 | qfq | 18,416,158 | 297,295,709 | -1.11% |
| 2025-02-17 | 16.37 | 16.53 | 16.10 | 16.22 | 16.22 | qfq | 25,937,244 | 423,034,720 | -0.43% |
| 2025-02-14 | 16.03 | 16.58 | 16.02 | 16.29 | 16.29 | qfq | 27,526,454 | 448,148,089 | 1.75% |
| 2025-02-13 | 15.77 | 16.25 | 15.53 | 16.01 | 16.01 | qfq | 29,520,343 | 472,689,857 | 2.30% |
| 2025-02-12 | 14.97 | 16.38 | 14.93 | 15.65 | 15.65 | qfq | 31,556,048 | 495,090,324 | 4.13% |
| 2025-02-11 | 15.22 | 15.25 | 14.98 | 15.03 | 15.03 | qfq | 10,236,800 | 154,358,674 | -1.12% |
| 2025-02-10 | 15.05 | 15.40 | 15.05 | 15.20 | 15.20 | qfq | 14,277,290 | 217,714,043 | 1.06% |
| 2025-02-07 | 14.91 | 15.18 | 14.89 | 15.04 | 15.04 | qfq | 16,458,963 | 247,205,334 | 0.60% |
| 2025-02-06 | 14.86 | 14.97 | 14.66 | 14.95 | 14.95 | qfq | 11,884,101 | 176,501,668 | 0.27% |
| 2025-02-05 | 14.86 | 15.10 | 14.82 | 14.91 | 14.91 | qfq | 9,518,505 | 142,122,914 | 0.68% |
| 2025-01-27 | 14.89 | 15.09 | 14.75 | 14.81 | 14.81 | qfq | 7,307,066 | 108,548,450 | -0.27% |
| 2025-01-24 | 14.92 | 14.98 | 14.75 | 14.85 | 14.85 | qfq | 10,484,100 | 155,842,284 | 0.20% |
| 2025-01-23 | 15.15 | 15.45 | 14.81 | 14.82 | 14.82 | qfq | 14,803,500 | 224,369,491 | -1.59% |
| 2025-01-22 | 14.74 | 15.15 | 14.67 | 15.06 | 15.06 | qfq | 13,339,043 | 199,491,232 | 1.96% |
| 2025-01-21 | 14.80 | 14.85 | 14.65 | 14.77 | 14.77 | qfq | 6,224,366 | 91,749,820 | 0.14% |
| 2025-01-20 | 14.86 | 15.12 | 14.71 | 14.75 | 14.75 | qfq | 9,696,750 | 144,844,343 | -0.41% |
| 2025-01-17 | 14.80 | 14.90 | 14.66 | 14.81 | 14.81 | qfq | 6,849,600 | 101,405,742 | 0.00% |
| 2025-01-16 | 15.14 | 15.27 | 14.75 | 14.81 | 14.81 | qfq | 10,547,605 | 158,188,702 | -1.59% |
| 2025-01-15 | 15.15 | 15.29 | 15.02 | 15.05 | 15.05 | qfq | 10,083,450 | 152,543,601 | -0.86% |
| 2025-01-14 | 14.48 | 15.20 | 14.39 | 15.18 | 15.18 | qfq | 18,780,304 | 280,022,980 | 5.42% |
| 2025-01-13 | 14.45 | 14.58 | 14.21 | 14.40 | 14.40 | qfq | 10,768,912 | 155,054,345 | -1.50% |
| 2025-01-10 | 14.89 | 15.08 | 14.60 | 14.62 | 14.62 | qfq | 11,221,246 | 165,942,082 | -1.42% |
| 2025-01-09 | 14.90 | 15.05 | 14.50 | 14.83 | 14.83 | qfq | 11,322,810 | 168,616,918 | -1.40% |
| 2025-01-08 | 15.11 | 15.27 | 14.62 | 15.04 | 15.04 | qfq | 15,949,800 | 238,032,835 | -0.99% |
| 2025-01-07 | 15.34 | 15.38 | 14.96 | 15.19 | 15.19 | qfq | 14,549,540 | 220,296,490 | -1.81% |
| 2025-01-06 | 15.43 | 15.57 | 15.16 | 15.47 | 15.47 | qfq | 15,146,659 | 232,755,419 | 1.98% |
| 2025-01-03 | 15.39 | 15.64 | 15.16 | 15.17 | 15.17 | qfq | 14,077,593 | 216,295,537 | -1.81% |
| 2025-01-02 | 15.68 | 15.84 | 15.19 | 15.45 | 15.45 | qfq | 16,933,794 | 263,225,315 | -1.59% |
| 2024-12-31 | 15.80 | 16.13 | 15.53 | 15.70 | 15.70 | qfq | 23,037,921 | 363,413,001 | -1.88% |
| 2024-12-30 | 15.12 | 16.07 | 14.63 | 16.00 | 16.00 | qfq | 30,858,700 | 473,724,953 | 5.47% |
| 2024-12-27 | 15.21 | 15.39 | 15.02 | 15.17 | 15.17 | qfq | 9,694,700 | 147,610,691 | -0.39% |
| 2024-12-26 | 15.19 | 15.38 | 15.06 | 15.23 | 15.23 | qfq | 10,537,133 | 160,091,363 | -0.13% |
| 2024-12-25 | 15.55 | 15.59 | 15.10 | 15.25 | 15.25 | qfq | 11,415,900 | 173,999,986 | -1.23% |
| 2024-12-24 | 15.16 | 15.49 | 15.12 | 15.44 | 15.44 | qfq | 11,422,593 | 174,890,480 | 1.85% |
| 2024-12-23 | 15.66 | 15.73 | 15.06 | 15.16 | 15.16 | qfq | 18,292,003 | 279,396,388 | -3.62% |
| 2024-12-20 | 15.39 | 15.83 | 15.29 | 15.73 | 15.73 | qfq | 16,484,550 | 257,319,210 | 2.41% |
| 2024-12-19 | 15.24 | 15.53 | 15.10 | 15.36 | 15.36 | qfq | 11,662,342 | 178,622,528 | 0.13% |
| 2024-12-18 | 15.50 | 15.54 | 15.20 | 15.34 | 15.34 | qfq | 11,960,027 | 183,713,262 | -0.39% |
| 2024-12-17 | 16.05 | 16.13 | 15.33 | 15.40 | 15.40 | qfq | 24,057,485 | 374,989,567 | -4.64% |
| 2024-12-16 | 16.24 | 16.60 | 16.04 | 16.15 | 16.15 | qfq | 20,905,560 | 339,284,743 | 0.69% |
| 2024-12-13 | 16.18 | 16.66 | 15.89 | 16.04 | 16.04 | qfq | 34,404,934 | 558,023,503 | -1.05% |
| 2024-12-12 | 15.91 | 16.26 | 15.84 | 16.21 | 16.21 | qfq | 27,272,803 | 439,036,917 | 1.00% |
| 2024-12-11 | 15.59 | 16.35 | 15.47 | 16.05 | 16.05 | qfq | 38,606,408 | 619,172,069 | 3.02% |
| 2024-12-10 | 16.04 | 16.05 | 15.53 | 15.58 | 15.58 | qfq | 32,714,896 | 513,601,152 | -0.32% |
| 2024-12-09 | 16.05 | 16.30 | 15.53 | 15.63 | 15.63 | qfq | 72,015,842 | 1,146,436,116 | -1.01% |
| 2024-12-06 | 14.33 | 15.79 | 14.30 | 15.79 | 15.79 | qfq | 65,075,652 | 1,010,748,199 | 10.03% |
| 2024-12-05 | 14.18 | 14.53 | 14.10 | 14.35 | 14.35 | qfq | 11,107,800 | 158,547,047 | 0.84% |
| 2024-12-04 | 14.51 | 14.51 | 14.15 | 14.23 | 14.23 | qfq | 11,399,876 | 163,111,809 | -2.13% |
| 2024-12-03 | 14.75 | 14.79 | 14.45 | 14.54 | 14.54 | qfq | 12,020,143 | 174,967,182 | -1.49% |
| 2024-12-02 | 14.41 | 14.78 | 14.41 | 14.76 | 14.76 | qfq | 15,815,225 | 231,266,116 | 2.43% |
| 2024-11-29 | 14.37 | 14.57 | 14.22 | 14.41 | 14.41 | qfq | 15,257,589 | 219,523,582 | -0.21% |
| 2024-11-28 | 14.35 | 14.81 | 14.35 | 14.44 | 14.44 | qfq | 18,612,263 | 270,715,589 | 1.33% |
| 2024-11-27 | 13.98 | 14.27 | 13.64 | 14.25 | 14.25 | qfq | 11,519,255 | 160,868,353 | 1.86% |
| 2024-11-26 | 13.81 | 14.21 | 13.75 | 13.99 | 13.99 | qfq | 12,501,451 | 175,446,748 | 0.94% |
| 2024-11-25 | 13.75 | 13.96 | 13.59 | 13.86 | 13.86 | qfq | 12,943,174 | 178,244,907 | 0.87% |
| 2024-11-22 | 14.33 | 14.35 | 13.68 | 13.74 | 13.74 | qfq | 15,791,515 | 221,412,328 | -4.45% |
| 2024-11-21 | 14.41 | 14.45 | 14.22 | 14.38 | 14.38 | qfq | 12,190,709 | 174,724,942 | -0.42% |
| 2024-11-20 | 14.42 | 14.61 | 14.36 | 14.44 | 14.44 | qfq | 12,744,610 | 184,069,851 | 0.14% |
| 2024-11-19 | 14.06 | 14.43 | 13.98 | 14.42 | 14.42 | qfq | 13,239,969 | 188,106,411 | 2.85% |
| 2024-11-18 | 14.50 | 14.56 | 13.80 | 14.02 | 14.02 | qfq | 24,629,658 | 346,983,756 | -2.98% |
| 2024-11-15 | 14.60 | 14.98 | 14.44 | 14.45 | 14.45 | qfq | 19,562,043 | 288,311,890 | -2.96% |
| 2024-11-14 | 15.41 | 15.49 | 14.87 | 14.89 | 14.89 | qfq | 20,813,783 | 314,971,344 | -4.06% |
| 2024-11-13 | 15.60 | 15.87 | 15.19 | 15.52 | 15.52 | qfq | 25,256,465 | 390,440,603 | -1.15% |
| 2024-11-12 | 15.68 | 15.94 | 15.56 | 15.70 | 15.70 | qfq | 34,165,245 | 538,099,817 | 0.13% |
| 2024-11-11 | 15.57 | 15.93 | 15.44 | 15.68 | 15.68 | qfq | 22,288,722 | 348,275,428 | 0.51% |
| 2024-11-08 | 15.56 | 15.94 | 15.40 | 15.60 | 15.60 | qfq | 25,660,201 | 400,664,679 | 0.65% |
| 2024-11-07 | 15.02 | 15.51 | 14.94 | 15.50 | 15.50 | qfq | 23,084,768 | 353,440,444 | 1.91% |
| 2024-11-06 | 15.40 | 15.60 | 15.02 | 15.21 | 15.21 | qfq | 24,554,547 | 374,355,759 | -1.23% |
| 2024-11-05 | 15.20 | 15.45 | 15.10 | 15.40 | 15.40 | qfq | 21,746,224 | 333,215,136 | 1.12% |
| 2024-11-04 | 14.79 | 15.41 | 14.79 | 15.23 | 15.23 | qfq | 17,088,700 | 258,013,991 | 2.21% |
| 2024-11-01 | 15.34 | 15.36 | 14.70 | 14.90 | 14.90 | qfq | 27,030,398 | 404,936,299 | -2.87% |
| 2024-10-31 | 15.46 | 15.54 | 15.20 | 15.34 | 15.34 | qfq | 20,880,045 | 320,506,255 | -0.65% |
| 2024-10-30 | 15.46 | 15.68 | 15.27 | 15.44 | 15.44 | qfq | 20,856,787 | 322,503,127 | -0.90% |
| 2024-10-29 | 16.25 | 16.30 | 15.56 | 15.58 | 15.58 | qfq | 27,517,272 | 435,858,893 | -4.06% |
| 2024-10-28 | 15.71 | 16.45 | 15.61 | 16.24 | 16.24 | qfq | 28,309,088 | 457,429,716 | 2.85% |
| 2024-10-25 | 15.45 | 15.98 | 15.40 | 15.79 | 15.79 | qfq | 26,616,774 | 419,338,754 | 2.00% |
| 2024-10-24 | 15.60 | 15.78 | 15.41 | 15.48 | 15.48 | qfq | 16,285,060 | 253,446,009 | -1.21% |
| 2024-10-23 | 15.70 | 15.92 | 15.51 | 15.67 | 15.67 | qfq | 22,848,588 | 359,209,529 | -0.70% |
| 2024-10-22 | 15.61 | 15.98 | 15.40 | 15.78 | 15.78 | qfq | 26,904,242 | 422,535,968 | 1.61% |
| 2024-10-21 | 15.75 | 15.93 | 15.42 | 15.53 | 15.53 | qfq | 29,393,891 | 459,379,094 | 0.39% |
| 2024-10-18 | 15.08 | 15.80 | 15.01 | 15.47 | 15.47 | qfq | 29,568,058 | 456,134,806 | 2.11% |
| 2024-10-17 | 15.25 | 15.49 | 15.02 | 15.15 | 15.15 | qfq | 21,820,152 | 331,969,871 | -1.37% |
| 2024-10-16 | 15.51 | 15.99 | 15.15 | 15.36 | 15.36 | qfq | 43,402,100 | 676,513,721 | 3.36% |
| 2024-10-15 | 15.18 | 15.53 | 14.85 | 14.86 | 14.86 | qfq | 24,353,121 | 369,110,522 | -2.75% |
| 2024-10-14 | 14.50 | 15.33 | 14.11 | 15.28 | 15.28 | qfq | 34,409,719 | 506,474,963 | 7.45% |
| 2024-10-11 | 14.92 | 14.92 | 14.01 | 14.22 | 14.22 | qfq | 24,107,419 | 347,808,186 | -4.56% |
| 2024-10-10 | 15.07 | 15.51 | 14.81 | 14.90 | 14.90 | qfq | 30,960,514 | 469,415,990 | -0.20% |
| 2024-10-09 | 16.25 | 16.26 | 14.91 | 14.93 | 14.93 | qfq | 47,243,302 | 730,214,580 | -9.90% |
| 2024-10-08 | 18.18 | 18.18 | 15.96 | 16.57 | 16.57 | qfq | 70,734,165 | 1,192,707,912 | 0.24% |
| 2024-09-30 | 15.75 | 16.76 | 15.64 | 16.53 | 16.53 | qfq | 54,775,800 | 889,874,992 | 6.71% |
| 2024-09-27 | 14.59 | 15.77 | 14.58 | 15.49 | 15.49 | qfq | 34,522,100 | 525,465,925 | 6.68% |
| 2024-09-26 | 14.02 | 14.53 | 13.91 | 14.52 | 14.52 | qfq | 19,998,200 | 285,020,051 | 3.13% |
| 2024-09-25 | 14.15 | 14.54 | 14.03 | 14.08 | 14.08 | qfq | 23,985,901 | 343,158,449 | -0.42% |
| 2024-09-24 | 13.80 | 14.14 | 13.64 | 14.14 | 14.14 | qfq | 18,200,500 | 253,641,584 | 2.99% |
| 2024-09-23 | 13.93 | 14.03 | 13.70 | 13.73 | 13.73 | qfq | 9,505,700 | 131,476,377 | -0.94% |
| 2024-09-20 | 13.99 | 14.07 | 13.70 | 13.86 | 13.86 | qfq | 11,969,388 | 165,987,926 | -1.49% |
| 2024-09-19 | 13.80 | 14.28 | 13.75 | 14.07 | 14.07 | qfq | 20,590,570 | 288,384,423 | 2.18% |
| 2024-09-18 | 13.69 | 14.34 | 13.53 | 13.77 | 13.77 | qfq | 24,501,306 | 340,419,445 | 1.47% |
| 2024-09-13 | 13.97 | 14.08 | 13.57 | 13.57 | 13.57 | qfq | 12,820,500 | 177,561,192 | -3.07% |
| 2024-09-12 | 14.02 | 14.35 | 13.95 | 14.00 | 14.00 | qfq | 11,215,348 | 158,420,716 | -0.57% |
| 2024-09-11 | 14.09 | 14.28 | 13.91 | 14.08 | 14.08 | qfq | 10,950,200 | 154,009,713 | -0.78% |
| 2024-09-10 | 14.48 | 14.56 | 14.04 | 14.19 | 14.19 | qfq | 13,805,302 | 196,154,731 | -1.94% |
| 2024-09-09 | 14.53 | 14.68 | 14.22 | 14.47 | 14.47 | qfq | 15,933,100 | 230,237,393 | -1.09% |
| 2024-09-06 | 15.18 | 15.21 | 14.57 | 14.63 | 14.63 | qfq | 20,415,159 | 301,483,030 | -3.50% |
| 2024-09-05 | 15.16 | 15.47 | 15.10 | 15.16 | 15.16 | qfq | 14,843,580 | 226,135,197 | -0.39% |
| 2024-09-04 | 15.50 | 15.75 | 15.14 | 15.22 | 15.22 | qfq | 22,123,521 | 340,184,731 | -2.69% |
| 2024-09-03 | 16.28 | 16.28 | 15.51 | 15.64 | 15.64 | qfq | 33,609,030 | 530,140,540 | -3.99% |
| 2024-09-02 | 16.86 | 17.50 | 15.84 | 16.29 | 16.29 | qfq | 76,357,921 | 1,272,465,518 | 1.88% |
| 2024-08-30 | 15.50 | 15.99 | 15.28 | 15.99 | 15.99 | qfq | 24,785,578 | 392,127,969 | 9.97% |
| 2024-08-29 | 13.97 | 14.54 | 13.55 | 14.54 | 14.54 | qfq | 30,160,592 | 428,317,046 | 9.98% |
| 2024-08-28 | 13.29 | 13.45 | 13.14 | 13.22 | 13.22 | qfq | 7,486,650 | 99,499,926 | -0.90% |
| 2024-08-27 | 13.33 | 13.46 | 13.24 | 13.34 | 13.34 | qfq | 8,205,200 | 109,707,335 | 0.08% |
| 2024-08-26 | 13.28 | 13.49 | 12.93 | 13.33 | 13.33 | qfq | 9,823,850 | 129,766,031 | 0.76% |
| 2024-08-23 | 12.82 | 13.28 | 12.78 | 13.23 | 13.23 | qfq | 12,004,640 | 157,232,618 | 2.88% |
| 2024-08-22 | 13.01 | 13.09 | 12.66 | 12.86 | 12.86 | qfq | 14,318,600 | 183,632,183 | -1.76% |
| 2024-08-21 | 13.53 | 13.60 | 12.92 | 13.09 | 13.09 | qfq | 16,669,169 | 219,590,708 | -3.75% |
| 2024-08-20 | 13.80 | 13.97 | 13.42 | 13.60 | 13.60 | qfq | 14,594,700 | 198,728,279 | -2.58% |
| 2024-08-19 | 14.27 | 14.33 | 13.85 | 13.96 | 13.96 | qfq | 14,894,900 | 209,342,739 | -2.85% |
| 2024-08-16 | 14.11 | 14.52 | 14.11 | 14.37 | 14.37 | qfq | 10,735,145 | 154,029,453 | 1.05% |
| 2024-08-15 | 14.13 | 14.45 | 14.02 | 14.22 | 14.22 | qfq | 10,949,317 | 155,910,331 | 0.71% |
| 2024-08-14 | 14.14 | 14.22 | 13.96 | 14.12 | 14.12 | qfq | 6,262,451 | 88,275,665 | -0.14% |
| 2024-08-13 | 14.20 | 14.29 | 13.95 | 14.14 | 14.14 | qfq | 8,498,896 | 119,538,457 | -1.12% |
| 2024-08-12 | 14.25 | 14.41 | 14.06 | 14.30 | 14.30 | qfq | 10,583,053 | 150,610,014 | 0.28% |
| 2024-08-09 | 14.40 | 14.55 | 14.24 | 14.26 | 14.26 | qfq | 10,955,600 | 157,238,935 | -1.25% |
| 2024-08-08 | 14.60 | 14.95 | 14.36 | 14.44 | 14.44 | qfq | 20,005,907 | 292,355,559 | -0.55% |
| 2024-08-07 | 14.34 | 14.64 | 14.24 | 14.52 | 14.52 | qfq | 12,362,960 | 179,077,844 | 0.90% |
| 2024-08-06 | 14.42 | 14.54 | 14.20 | 14.39 | 14.39 | qfq | 10,670,895 | 152,803,792 | 0.77% |
| 2024-08-05 | 14.26 | 14.84 | 14.11 | 14.28 | 14.28 | qfq | 18,642,700 | 271,539,685 | -1.24% |
| 2024-08-02 | 14.29 | 14.65 | 14.15 | 14.46 | 14.46 | qfq | 14,776,058 | 214,153,224 | 0.42% |
| 2024-08-01 | 14.37 | 14.78 | 14.21 | 14.40 | 14.40 | qfq | 17,959,364 | 259,942,916 | 0.21% |
| 2024-07-31 | 13.53 | 14.40 | 13.41 | 14.37 | 14.37 | qfq | 28,062,792 | 393,572,602 | 5.27% |
| 2024-07-30 | 13.70 | 13.86 | 12.96 | 13.65 | 13.65 | qfq | 26,589,685 | 357,914,112 | -1.16% |
| 2024-07-29 | 14.10 | 14.14 | 13.64 | 13.81 | 13.81 | qfq | 22,775,446 | 314,299,639 | -3.36% |
| 2024-07-26 | 15.29 | 15.53 | 13.78 | 14.29 | 14.29 | qfq | 45,068,943 | 648,725,275 | -6.66% |
| 2024-07-25 | 16.00 | 16.00 | 14.96 | 15.31 | 15.31 | qfq | 24,052,291 | 370,862,268 | -6.02% |
| 2024-07-24 | 16.88 | 17.00 | 16.16 | 16.29 | 16.29 | qfq | 26,400,471 | 436,363,869 | -0.91% |
| 2024-07-23 | 16.01 | 16.56 | 15.90 | 16.44 | 16.44 | qfq | 19,313,263 | 315,432,020 | 2.69% |
| 2024-07-22 | 15.99 | 16.14 | 15.83 | 16.01 | 16.01 | qfq | 8,647,165 | 138,337,770 | 0.06% |
| 2024-07-19 | 16.45 | 16.46 | 15.60 | 16.00 | 16.00 | qfq | 12,760,820 | 205,749,135 | -2.14% |
| 2024-07-18 | 16.34 | 16.49 | 16.12 | 16.35 | 16.35 | qfq | 10,998,367 | 179,519,961 | -0.37% |
| 2024-07-17 | 16.31 | 16.50 | 16.13 | 16.41 | 16.41 | qfq | 11,316,708 | 184,866,691 | 0.55% |
| 2024-07-16 | 15.90 | 16.37 | 15.82 | 16.32 | 16.32 | qfq | 10,853,500 | 175,951,733 | 1.43% |
| 2024-07-15 | 16.40 | 16.48 | 16.00 | 16.09 | 16.09 | qfq | 12,001,337 | 193,675,243 | -3.01% |
| 2024-07-12 | 16.40 | 17.15 | 16.37 | 16.59 | 16.59 | qfq | 19,322,897 | 323,105,867 | 0.85% |
| 2024-07-11 | 16.25 | 16.65 | 16.17 | 16.45 | 16.45 | qfq | 16,762,739 | 275,072,817 | 2.36% |
| 2024-07-10 | 16.11 | 16.26 | 15.96 | 16.07 | 16.07 | qfq | 8,021,402 | 129,213,486 | -0.50% |
| 2024-07-09 | 15.91 | 16.16 | 15.87 | 16.15 | 16.15 | qfq | 10,414,198 | 167,173,001 | 1.06% |
| 2024-07-08 | 16.16 | 16.22 | 15.82 | 15.98 | 15.98 | qfq | 8,553,381 | 136,248,422 | -0.62% |
| 2024-07-05 | 15.88 | 16.25 | 15.76 | 16.08 | 16.08 | qfq | 12,003,694 | 192,669,805 | 1.52% |
| 2024-07-04 | 15.88 | 15.96 | 15.63 | 15.84 | 15.84 | qfq | 9,805,758 | 154,739,628 | -0.75% |
| 2024-07-03 | 16.10 | 16.26 | 15.75 | 15.96 | 15.96 | qfq | 10,749,056 | 172,030,603 | -0.13% |
| 2024-07-02 | 16.05 | 16.12 | 15.84 | 15.98 | 15.98 | qfq | 11,107,059 | 177,317,863 | -0.37% |
| 2024-07-01 | 16.19 | 16.46 | 15.39 | 16.04 | 16.04 | qfq | 20,831,871 | 332,724,663 | -0.93% |
| 2024-06-28 | 16.69 | 16.79 | 16.10 | 16.19 | 16.19 | qfq | 25,700,432 | 420,388,480 | -3.57% |
| 2024-06-27 | 17.20 | 17.29 | 16.73 | 16.79 | 16.79 | qfq | 16,655,900 | 282,151,326 | -3.17% |
| 2024-06-26 | 17.55 | 17.65 | 15.88 | 17.34 | 17.34 | qfq | 26,234,587 | 440,890,944 | -1.25% |
| 2024-06-25 | 17.43 | 17.78 | 17.32 | 17.56 | 17.56 | qfq | 12,476,976 | 219,113,175 | -0.73% |
| 2024-06-24 | 17.55 | 17.82 | 17.04 | 17.69 | 17.69 | qfq | 22,445,848 | 390,879,900 | 0.11% |
| 2024-06-21 | 16.90 | 17.78 | 16.74 | 17.67 | 17.67 | qfq | 20,287,555 | 351,220,378 | 4.56% |
| 2024-06-20 | 17.88 | 17.90 | 16.80 | 16.90 | 16.90 | qfq | 25,428,290 | 436,779,421 | -4.90% |
| 2024-06-19 | 18.10 | 18.30 | 17.70 | 17.77 | 17.77 | qfq | 18,687,547 | 336,412,597 | -1.61% |
| 2024-06-18 | 17.71 | 18.24 | 17.61 | 18.06 | 18.06 | qfq | 22,418,601 | 403,827,648 | 1.86% |
| 2024-06-17 | 17.33 | 17.99 | 17.28 | 17.73 | 17.73 | qfq | 23,096,850 | 410,657,359 | 2.60% |
| 2024-06-14 | 16.77 | 17.68 | 16.76 | 17.28 | 17.28 | qfq | 37,455,389 | 649,555,224 | 2.43% |
| 2024-06-13 | 17.03 | 17.14 | 16.80 | 16.87 | 16.87 | qfq | 13,360,001 | 225,935,128 | 0.06% |
| 2024-06-12 | 16.48 | 16.98 | 16.41 | 16.86 | 16.86 | qfq | 13,862,857 | 232,175,052 | 2.06% |
| 2024-06-11 | 16.28 | 16.55 | 15.71 | 16.52 | 16.52 | qfq | 11,097,551 | 180,049,308 | 1.47% |
| 2024-06-07 | 16.08 | 16.46 | 16.06 | 16.28 | 16.28 | qfq | 10,114,811 | 164,256,710 | 1.62% |
| 2024-06-06 | 16.52 | 16.63 | 15.79 | 16.02 | 16.02 | qfq | 16,983,125 | 274,077,458 | -3.03% |
| 2024-06-05 | 16.58 | 16.75 | 16.42 | 16.52 | 16.52 | qfq | 12,435,701 | 206,002,298 | -0.30% |
| 2024-06-04 | 16.27 | 16.68 | 16.05 | 16.57 | 16.57 | qfq | 14,251,184 | 234,761,410 | 1.91% |
| 2024-06-03 | 16.35 | 16.76 | 16.23 | 16.26 | 16.26 | qfq | 16,275,279 | 267,880,963 | -0.61% |
| 2024-05-31 | 15.92 | 16.43 | 15.88 | 16.36 | 16.36 | qfq | 13,194,700 | 213,299,092 | 2.76% |
| 2024-05-30 | 15.78 | 16.03 | 15.63 | 15.92 | 15.92 | qfq | 9,775,302 | 155,082,339 | 0.19% |
| 2024-05-29 | 15.52 | 15.99 | 15.42 | 15.89 | 15.89 | qfq | 11,336,560 | 178,011,063 | 1.21% |
| 2024-05-28 | 16.05 | 16.27 | 15.66 | 15.70 | 15.70 | qfq | 14,860,496 | 238,062,055 | -0.38% |
| 2024-05-27 | 16.10 | 16.22 | 15.40 | 15.76 | 15.76 | qfq | 17,421,418 | 272,349,243 | -1.99% |
| 2024-05-24 | 15.85 | 16.44 | 15.80 | 16.08 | 16.08 | qfq | 17,259,102 | 278,537,195 | 0.82% |
| 2024-05-23 | 16.16 | 16.24 | 15.85 | 15.95 | 15.95 | qfq | 12,706,901 | 203,339,894 | -1.85% |
| 2024-05-22 | 16.22 | 16.35 | 16.05 | 16.25 | 16.25 | qfq | 10,149,950 | 164,409,847 | 0.43% |
| 2024-05-21 | 16.45 | 16.47 | 16.08 | 16.18 | 16.18 | qfq | 13,920,478 | 226,251,620 | -1.76% |
| 2024-05-20 | 16.38 | 16.59 | 16.11 | 16.47 | 16.47 | qfq | 17,598,961 | 287,947,013 | 0.30% |
| 2024-05-17 | 16.99 | 17.17 | 16.30 | 16.42 | 16.42 | qfq | 36,953,928 | 613,770,699 | -4.53% |
| 2024-05-16 | 15.77 | 17.26 | 15.77 | 17.20 | 17.20 | qfq | 62,249,650 | 1,051,775,028 | 9.62% |
| 2024-05-15 | 16.19 | 16.36 | 15.10 | 15.69 | 15.69 | qfq | 40,291,010 | 633,368,495 | -2.18% |
| 2024-05-14 | 16.49 | 17.89 | 15.35 | 16.04 | 16.04 | qfq | 71,879,808 | 1,183,116,225 | -5.48% |
| 2024-05-13 | 18.60 | 19.25 | 16.97 | 16.97 | 16.97 | qfq | 43,706,483 | 792,469,654 | -10.02% |
| 2024-05-10 | 18.64 | 19.13 | 18.45 | 18.86 | 18.86 | qfq | 30,185,253 | 566,577,328 | -0.42% |
| 2024-05-09 | 17.91 | 19.85 | 17.85 | 18.94 | 18.94 | qfq | 48,655,149 | 913,743,715 | 4.87% |
| 2024-05-08 | 17.56 | 18.19 | 17.41 | 18.06 | 18.06 | qfq | 30,503,968 | 544,730,642 | 2.85% |
| 2024-05-07 | 17.50 | 17.62 | 17.35 | 17.56 | 17.56 | qfq | 13,415,574 | 234,339,680 | 0.34% |
| 2024-05-06 | 17.29 | 17.83 | 17.27 | 17.50 | 17.50 | qfq | 20,905,252 | 366,434,958 | 1.98% |
| 2024-04-30 | 16.96 | 17.17 | 16.88 | 17.16 | 17.16 | qfq | 14,984,451 | 255,407,292 | 0.88% |
| 2024-04-29 | 17.03 | 17.35 | 16.92 | 17.01 | 17.01 | qfq | 20,474,514 | 350,128,173 | -0.12% |
| 2024-04-26 | 16.68 | 17.12 | 16.68 | 17.03 | 17.03 | qfq | 16,837,344 | 285,139,285 | 0.35% |
| 2024-04-25 | 16.65 | 17.40 | 16.65 | 16.97 | 16.97 | qfq | 26,067,803 | 443,953,156 | 2.29% |
| 2024-04-24 | 16.29 | 16.74 | 16.01 | 16.59 | 16.59 | qfq | 16,519,526 | 272,260,928 | 1.59% |
| 2024-04-23 | 16.24 | 16.64 | 16.13 | 16.33 | 16.33 | qfq | 15,326,889 | 250,576,765 | 0.37% |
| 2024-04-22 | 16.74 | 16.88 | 16.16 | 16.27 | 16.27 | qfq | 22,272,621 | 364,649,065 | -3.27% |
| 2024-04-19 | 15.91 | 17.11 | 15.79 | 16.82 | 16.82 | qfq | 33,829,896 | 559,451,221 | 6.73% |
| 2024-04-18 | 15.98 | 16.28 | 15.67 | 15.76 | 15.76 | qfq | 19,393,028 | 310,080,483 | -1.56% |
| 2024-04-17 | 15.52 | 16.27 | 15.52 | 16.01 | 16.01 | qfq | 23,701,341 | 377,225,908 | 5.19% |
| 2024-04-16 | 16.50 | 16.78 | 15.20 | 15.22 | 15.22 | qfq | 34,098,079 | 537,029,282 | -7.20% |
| 2024-04-15 | 17.07 | 17.20 | 15.58 | 16.40 | 16.40 | qfq | 31,563,212 | 516,505,872 | -3.93% |
| 2024-04-12 | 17.36 | 17.56 | 17.01 | 17.07 | 17.07 | qfq | 14,916,459 | 257,566,107 | -1.84% |
| 2024-04-11 | 17.17 | 17.74 | 17.02 | 17.39 | 17.39 | qfq | 16,281,019 | 284,642,605 | 0.23% |
| 2024-04-10 | 18.17 | 18.17 | 17.24 | 17.35 | 17.35 | qfq | 23,398,681 | 411,737,649 | -4.46% |
| 2024-04-09 | 17.72 | 18.37 | 17.51 | 18.16 | 18.16 | qfq | 18,770,961 | 338,228,390 | 2.48% |
| 2024-04-08 | 18.66 | 18.69 | 17.70 | 17.72 | 17.72 | qfq | 28,802,196 | 517,036,645 | -5.24% |
| 2024-04-03 | 18.47 | 18.99 | 18.23 | 18.70 | 18.70 | qfq | 25,946,646 | 482,602,225 | 0.21% |
| 2024-04-02 | 18.86 | 18.90 | 18.45 | 18.66 | 18.66 | qfq | 20,436,864 | 381,642,001 | -0.96% |
| 2024-04-01 | 18.59 | 19.09 | 18.59 | 18.84 | 18.84 | qfq | 28,360,226 | 533,678,004 | 1.84% |
| 2024-03-29 | 18.16 | 18.65 | 18.10 | 18.50 | 18.50 | qfq | 29,886,788 | 550,382,438 | 1.37% |
| 2024-03-28 | 17.24 | 18.50 | 17.00 | 18.25 | 18.25 | qfq | 46,565,957 | 837,999,888 | 5.86% |
| 2024-03-27 | 18.29 | 18.49 | 17.20 | 17.24 | 17.24 | qfq | 39,048,583 | 700,200,412 | -5.79% |
| 2024-03-26 | 18.93 | 19.04 | 18.20 | 18.30 | 18.30 | qfq | 41,915,915 | 776,535,386 | -4.19% |
| 2024-03-25 | 18.68 | 19.60 | 18.61 | 19.10 | 19.10 | qfq | 48,763,229 | 936,565,506 | 1.60% |
| 2024-03-22 | 18.28 | 19.29 | 17.90 | 18.80 | 18.80 | qfq | 52,268,968 | 969,747,074 | 2.96% |
| 2024-03-21 | 18.20 | 18.55 | 17.78 | 18.26 | 18.26 | qfq | 36,925,936 | 665,551,192 | -0.22% |
| 2024-03-20 | 18.16 | 18.44 | 17.91 | 18.30 | 18.30 | qfq | 31,592,854 | 574,735,635 | 0.49% |
| 2024-03-19 | 17.48 | 18.72 | 17.45 | 18.21 | 18.21 | qfq | 59,494,213 | 1,084,019,780 | 3.52% |
| 2024-03-18 | 16.96 | 17.77 | 16.95 | 17.59 | 17.59 | qfq | 52,615,393 | 919,505,904 | 2.69% |
| 2024-03-15 | 16.87 | 17.14 | 16.76 | 17.13 | 17.13 | qfq | 31,412,992 | 531,331,125 | 0.29% |
| 2024-03-14 | 17.88 | 18.00 | 16.89 | 17.08 | 17.08 | qfq | 47,950,312 | 836,948,027 | 0.29% |
| 2024-03-13 | 17.05 | 17.24 | 16.80 | 17.03 | 17.03 | qfq | 34,002,499 | 576,538,161 | -1.56% |
| 2024-03-12 | 17.12 | 17.56 | 17.10 | 17.30 | 17.30 | qfq | 41,198,839 | 714,311,246 | 1.23% |
| 2024-03-11 | 16.98 | 17.30 | 16.82 | 17.09 | 17.09 | qfq | 32,992,522 | 562,520,238 | 0.89% |
| 2024-03-08 | 16.95 | 17.24 | 16.55 | 16.94 | 16.94 | qfq | 32,878,816 | 556,187,365 | 0.65% |
| 2024-03-07 | 17.60 | 17.68 | 16.74 | 16.83 | 16.83 | qfq | 60,471,863 | 1,036,077,956 | -5.34% |
| 2024-03-06 | 16.90 | 18.19 | 16.70 | 17.78 | 17.78 | qfq | 78,156,987 | 1,370,636,097 | 5.21% |
| 2024-03-05 | 16.70 | 17.56 | 16.51 | 16.90 | 16.90 | qfq | 93,367,080 | 1,597,935,267 | 0.84% |
| 2024-03-04 | 15.00 | 16.76 | 15.00 | 16.76 | 16.76 | qfq | 73,734,246 | 1,168,797,568 | 9.97% |
| 2024-03-01 | 15.63 | 15.99 | 14.90 | 15.24 | 15.24 | qfq | 42,748,624 | 652,383,278 | -0.91% |
| 2024-02-29 | 14.90 | 15.53 | 14.81 | 15.38 | 15.38 | qfq | 48,824,113 | 745,032,426 | 0.92% |
| 2024-02-28 | 16.45 | 16.98 | 15.15 | 15.24 | 15.24 | qfq | 68,127,590 | 1,102,366,750 | -5.98% |
| 2024-02-27 | 15.52 | 16.25 | 15.46 | 16.21 | 16.21 | qfq | 47,413,089 | 758,527,380 | 3.31% |
| 2024-02-26 | 15.37 | 16.09 | 15.36 | 15.69 | 15.69 | qfq | 51,656,902 | 810,995,908 | 0.19% |
| 2024-02-23 | 15.17 | 15.70 | 15.00 | 15.66 | 15.66 | qfq | 56,996,257 | 875,794,893 | 2.96% |
| 2024-02-22 | 14.80 | 15.34 | 14.70 | 15.21 | 15.21 | qfq | 53,566,526 | 809,096,319 | 1.67% |
| 2024-02-21 | 14.77 | 15.32 | 14.44 | 14.96 | 14.96 | qfq | 68,187,725 | 1,018,830,566 | -2.35% |
| 2024-02-20 | 14.19 | 15.80 | 13.95 | 15.32 | 15.32 | qfq | 84,305,243 | 1,284,988,108 | 6.69% |
| 2024-02-19 | 13.51 | 14.55 | 13.38 | 14.36 | 14.36 | qfq | 52,422,222 | 741,287,237 | 6.37% |
| 2024-02-08 | 13.00 | 13.72 | 12.12 | 13.50 | 13.50 | qfq | 60,758,100 | 788,000,188 | 3.45% |
| 2024-02-07 | 13.92 | 14.42 | 12.69 | 13.05 | 13.05 | qfq | 62,443,973 | 851,748,051 | -7.05% |
| 2024-02-06 | 13.20 | 14.40 | 12.44 | 14.04 | 14.04 | qfq | 49,050,631 | 661,149,997 | 6.12% |
| 2024-02-05 | 14.42 | 14.64 | 12.94 | 13.23 | 13.23 | qfq | 53,709,093 | 726,033,238 | -8.00% |
| 2024-02-02 | 15.01 | 16.03 | 13.83 | 14.38 | 14.38 | qfq | 56,853,236 | 852,439,562 | -2.77% |
| 2024-02-01 | 14.94 | 15.27 | 14.53 | 14.79 | 14.79 | qfq | 31,717,050 | 472,681,623 | 0.27% |
| 2024-01-31 | 15.95 | 15.99 | 14.66 | 14.75 | 14.75 | qfq | 48,443,569 | 734,478,507 | -7.75% |
| 2024-01-30 | 16.70 | 16.70 | 15.96 | 15.99 | 15.99 | qfq | 25,367,227 | 412,551,153 | -4.71% |
| 2024-01-29 | 17.00 | 17.28 | 16.48 | 16.78 | 16.78 | qfq | 30,765,943 | 517,219,512 | -0.12% |
| 2024-01-26 | 16.95 | 17.87 | 16.69 | 16.80 | 16.80 | qfq | 45,848,416 | 792,392,248 | -1.70% |
| 2024-01-25 | 16.28 | 17.28 | 16.20 | 17.09 | 17.09 | qfq | 46,154,974 | 775,383,566 | 5.04% |
| 2024-01-24 | 16.50 | 16.53 | 15.68 | 16.27 | 16.27 | qfq | 31,886,629 | 512,036,211 | -0.49% |
| 2024-01-23 | 16.35 | 16.59 | 15.90 | 16.35 | 16.35 | qfq | 38,098,221 | 618,496,271 | -0.67% |
| 2024-01-22 | 17.60 | 18.16 | 16.22 | 16.46 | 16.46 | qfq | 40,896,856 | 694,563,064 | -6.69% |
| 2024-01-19 | 17.58 | 18.47 | 17.50 | 17.64 | 17.64 | qfq | 38,359,199 | 683,793,307 | 1.09% |
| 2024-01-18 | 17.67 | 17.87 | 16.88 | 17.45 | 17.45 | qfq | 49,616,431 | 857,295,416 | -3.00% |
| 2024-01-17 | 18.48 | 18.91 | 17.88 | 17.99 | 17.99 | qfq | 36,699,413 | 670,589,129 | -3.69% |
| 2024-01-16 | 19.17 | 19.32 | 18.16 | 18.68 | 18.68 | qfq | 61,106,767 | 1,140,550,075 | -1.48% |
| 2024-01-15 | 17.65 | 19.42 | 17.55 | 18.96 | 18.96 | qfq | 72,230,216 | 1,364,393,822 | 7.42% |
| 2024-01-12 | 17.75 | 18.38 | 17.56 | 17.65 | 17.65 | qfq | 37,523,716 | 670,664,322 | -0.79% |
| 2024-01-11 | 17.71 | 17.86 | 17.31 | 17.79 | 17.79 | qfq | 36,085,829 | 633,690,702 | 0.45% |
| 2024-01-10 | 18.50 | 18.65 | 17.60 | 17.71 | 17.71 | qfq | 38,447,625 | 689,166,211 | -4.27% |
| 2024-01-09 | 18.54 | 18.96 | 18.14 | 18.50 | 18.50 | qfq | 36,800,177 | 681,073,837 | 0.27% |
| 2024-01-08 | 19.09 | 19.34 | 18.40 | 18.45 | 18.45 | qfq | 41,847,881 | 788,002,086 | -5.34% |
| 2024-01-05 | 19.75 | 20.20 | 19.37 | 19.49 | 19.49 | qfq | 44,389,553 | 879,762,845 | -1.57% |
| 2024-01-04 | 19.66 | 20.00 | 18.82 | 19.80 | 19.80 | qfq | 40,237,222 | 789,263,311 | 0.92% |
| 2024-01-03 | 19.50 | 19.96 | 19.17 | 19.62 | 19.62 | qfq | 44,413,941 | 865,271,422 | -0.30% |
| 2024-01-02 | 19.90 | 20.95 | 19.50 | 19.68 | 19.68 | qfq | 60,881,145 | 1,229,436,052 | -1.30% |
| 2023-12-29 | 19.70 | 20.18 | 19.56 | 19.94 | 19.94 | qfq | 38,779,268 | 771,765,687 | 0.00% |
| 2023-12-28 | 20.48 | 20.58 | 19.71 | 19.94 | 19.94 | qfq | 58,472,216 | 1,168,670,165 | -2.11% |
| 2023-12-27 | 21.89 | 22.15 | 20.10 | 20.37 | 20.37 | qfq | 94,167,341 | 1,989,971,418 | -5.34% |
| 2023-12-26 | 19.60 | 21.52 | 19.56 | 21.52 | 21.52 | qfq | 69,690,284 | 1,433,847,820 | 10.02% |
| 2023-12-25 | 19.00 | 20.75 | 18.99 | 19.56 | 19.56 | qfq | 52,271,441 | 1,025,795,410 | -3.07% |
| 2023-12-22 | 21.30 | 21.45 | 19.61 | 20.18 | 20.18 | qfq | 60,927,727 | 1,252,701,521 | -4.50% |
| 2023-12-21 | 21.34 | 21.56 | 20.47 | 21.13 | 21.13 | qfq | 52,666,436 | 1,104,980,911 | -0.89% |
| 2023-12-20 | 21.20 | 21.80 | 21.03 | 21.32 | 21.32 | qfq | 63,615,138 | 1,359,461,229 | 1.43% |
| 2023-12-19 | 21.16 | 21.70 | 20.58 | 21.02 | 21.02 | qfq | 62,000,959 | 1,300,688,534 | -1.08% |
| 2023-12-18 | 21.03 | 22.30 | 20.91 | 21.25 | 21.25 | qfq | 95,891,977 | 2,076,027,493 | 0.85% |
| 2023-12-15 | 23.01 | 23.23 | 21.06 | 21.07 | 21.07 | qfq | 106,950,458 | 2,282,006,032 | -9.96% |
| 2023-12-14 | 23.86 | 24.32 | 21.69 | 23.40 | 23.40 | qfq | 145,080,671 | 3,360,845,831 | -1.93% |
| 2023-12-13 | 21.52 | 23.86 | 21.50 | 23.86 | 23.86 | qfq | 106,895,031 | 2,509,651,443 | 10.00% |
| 2023-12-12 | 23.96 | 24.30 | 21.69 | 21.69 | 21.69 | qfq | 95,510,530 | 2,205,826,644 | -10.00% |
| 2023-12-11 | 24.05 | 24.51 | 23.26 | 24.10 | 24.10 | qfq | 93,556,427 | 2,235,800,810 | 1.86% |
| 2023-12-08 | 21.47 | 23.66 | 21.47 | 23.66 | 23.66 | qfq | 82,171,936 | 1,882,813,941 | 10.00% |
| 2023-12-07 | 22.00 | 22.32 | 20.52 | 21.51 | 21.51 | qfq | 96,743,092 | 2,076,118,122 | -2.76% |
| 2023-12-06 | 21.78 | 22.50 | 20.95 | 22.12 | 22.12 | qfq | 134,263,034 | 2,926,613,821 | 4.73% |
| 2023-12-05 | 19.79 | 21.12 | 19.69 | 21.12 | 21.12 | qfq | 90,350,656 | 1,876,420,758 | 10.00% |
| 2023-12-04 | 17.31 | 19.20 | 17.16 | 19.20 | 19.20 | qfq | 75,317,806 | 1,396,615,389 | 10.03% |
| 2023-12-01 | 17.29 | 17.62 | 17.16 | 17.45 | 17.45 | qfq | 50,429,110 | 877,801,440 | 1.69% |
| 2023-11-30 | 17.54 | 17.86 | 16.94 | 17.16 | 17.16 | qfq | 68,115,751 | 1,174,643,062 | -3.05% |
| 2023-11-29 | 17.52 | 18.06 | 17.33 | 17.70 | 17.70 | qfq | 64,709,359 | 1,149,796,033 | -0.62% |
| 2023-11-28 | 17.77 | 18.37 | 17.12 | 17.81 | 17.81 | qfq | 107,029,872 | 1,894,527,276 | 0.06% |
| 2023-11-27 | 18.30 | 19.29 | 17.51 | 17.80 | 17.80 | qfq | 162,906,018 | 2,983,123,680 | -0.73% |
| 2023-11-24 | 15.92 | 17.93 | 15.88 | 17.93 | 17.93 | qfq | 116,157,401 | 2,001,715,689 | 10.00% |
| 2023-11-23 | 15.25 | 16.30 | 15.05 | 16.30 | 16.30 | qfq | 138,709,032 | 2,219,616,346 | 9.99% |
| 2023-11-22 | 14.66 | 15.05 | 14.66 | 14.82 | 14.82 | qfq | 44,839,011 | 664,065,812 | 0.47% |
| 2023-11-21 | 14.83 | 15.12 | 14.57 | 14.75 | 14.75 | qfq | 55,864,546 | 831,031,870 | -0.41% |
| 2023-11-20 | 15.03 | 15.20 | 14.68 | 14.81 | 14.81 | qfq | 65,291,894 | 972,091,514 | -1.46% |
| 2023-11-17 | 14.67 | 15.28 | 14.15 | 15.03 | 15.03 | qfq | 94,456,303 | 1,388,808,368 | 2.95% |
| 2023-11-16 | 14.55 | 15.44 | 14.52 | 14.60 | 14.60 | qfq | 91,383,555 | 1,357,944,732 | -1.48% |
| 2023-11-15 | 14.33 | 15.05 | 13.30 | 14.82 | 14.82 | qfq | 156,509,970 | 2,224,650,933 | 6.08% |
| 2023-11-14 | 12.60 | 13.97 | 12.60 | 13.97 | 13.97 | qfq | 115,897,517 | 1,559,597,209 | 10.00% |
| 2023-11-13 | 12.78 | 13.06 | 12.46 | 12.70 | 12.70 | qfq | 73,309,470 | 928,440,743 | -2.31% |
| 2023-11-10 | 11.96 | 13.50 | 11.73 | 13.00 | 13.00 | qfq | 102,016,707 | 1,309,358,911 | 4.42% |
| 2023-11-09 | 12.27 | 13.35 | 12.18 | 12.45 | 12.45 | qfq | 94,788,229 | 1,221,190,180 | -0.16% |
| 2023-11-08 | 12.65 | 12.85 | 12.35 | 12.47 | 12.47 | qfq | 55,220,927 | 693,364,762 | 0.32% |
| 2023-11-07 | 12.26 | 12.58 | 12.10 | 12.43 | 12.43 | qfq | 52,067,505 | 642,025,775 | 1.06% |
| 2023-11-06 | 11.88 | 12.49 | 11.88 | 12.30 | 12.30 | qfq | 45,557,257 | 556,512,389 | 3.62% |
| 2023-11-03 | 11.55 | 11.98 | 11.53 | 11.87 | 11.87 | qfq | 44,781,372 | 528,727,569 | 2.77% |
| 2023-11-02 | 12.21 | 12.40 | 11.50 | 11.55 | 11.55 | qfq | 70,894,444 | 835,026,475 | -7.08% |
| 2023-11-01 | 12.80 | 12.85 | 11.96 | 12.43 | 12.43 | qfq | 78,183,860 | 963,828,251 | -5.69% |
| 2023-10-31 | 12.71 | 13.61 | 12.55 | 13.18 | 13.18 | qfq | 90,827,383 | 1,192,375,233 | 3.05% |
| 2023-10-30 | 12.66 | 13.18 | 12.57 | 12.79 | 12.79 | qfq | 69,906,291 | 897,817,828 | 1.35% |
| 2023-10-27 | 12.82 | 13.08 | 12.20 | 12.62 | 12.62 | qfq | 73,046,829 | 917,235,085 | -3.30% |
| 2023-10-26 | 12.60 | 13.56 | 12.45 | 13.05 | 13.05 | qfq | 98,503,706 | 1,277,874,899 | 2.11% |
| 2023-10-25 | 11.89 | 12.98 | 11.69 | 12.78 | 12.78 | qfq | 88,479,269 | 1,108,649,042 | 5.36% |
| 2023-10-24 | 12.28 | 12.87 | 11.98 | 12.13 | 12.13 | qfq | 83,729,292 | 1,037,319,658 | -1.38% |
| 2023-10-23 | 12.79 | 12.99 | 12.08 | 12.30 | 12.30 | qfq | 68,059,400 | 841,830,001 | -5.38% |
| 2023-10-20 | 12.99 | 13.20 | 12.36 | 13.00 | 13.00 | qfq | 98,196,563 | 1,252,904,664 | -4.69% |
| 2023-10-19 | 14.42 | 14.42 | 13.64 | 13.64 | 13.64 | qfq | 94,971,615 | 1,315,090,305 | -9.97% |
| 2023-10-18 | 15.87 | 16.08 | 14.18 | 15.15 | 15.15 | qfq | 198,351,122 | 2,962,786,740 | -3.81% |
| 2023-10-17 | 14.36 | 15.75 | 14.36 | 15.75 | 15.75 | qfq | 189,591,658 | 2,917,485,765 | 9.99% |
| 2023-10-16 | 15.20 | 15.95 | 13.70 | 14.32 | 14.32 | qfq | 197,623,062 | 2,926,837,227 | -2.78% |
| 2023-10-13 | 14.04 | 14.73 | 14.04 | 14.73 | 14.73 | qfq | 123,621,289 | 1,798,258,425 | 10.01% |
| 2023-10-12 | 12.00 | 13.39 | 11.79 | 13.39 | 13.39 | qfq | 125,111,904 | 1,569,159,993 | 10.02% |
| 2023-10-11 | 12.00 | 12.58 | 11.92 | 12.17 | 12.17 | qfq | 113,567,517 | 1,386,426,468 | -0.16% |
| 2023-10-10 | 13.69 | 13.94 | 12.19 | 12.19 | 12.19 | qfq | 153,900,572 | 1,996,741,753 | -9.97% |
| 2023-10-09 | 13.38 | 14.03 | 13.26 | 13.54 | 13.54 | qfq | 187,991,383 | 2,581,213,307 | 6.20% |
| 2023-09-28 | 11.80 | 12.75 | 11.45 | 12.75 | 12.75 | qfq | 105,115,994 | 1,296,813,098 | 10.01% |
| 2023-09-27 | 10.92 | 12.11 | 10.82 | 11.59 | 11.59 | qfq | 177,023,035 | 2,054,084,373 | 5.27% |
| 2023-09-26 | 10.85 | 11.24 | 10.55 | 11.01 | 11.01 | qfq | 137,140,071 | 1,498,043,870 | 2.90% |
| 2023-09-25 | 11.31 | 11.76 | 10.70 | 10.70 | 10.70 | qfq | 183,158,447 | 2,045,713,949 | -10.01% |
| 2023-09-22 | 13.88 | 14.30 | 11.89 | 11.89 | 11.89 | qfq | 200,289,752 | 2,499,522,344 | -9.99% |
| 2023-09-21 | 12.51 | 13.21 | 12.51 | 13.21 | 13.21 | qfq | 111,318,686 | 1,448,475,938 | 9.99% |
| 2023-09-20 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | qfq | 10,088,500 | 121,162,885 | -9.97% |
| 2023-09-19 | 13.55 | 14.70 | 12.89 | 13.34 | 13.34 | qfq | 187,666,881 | 2,578,623,383 | -1.33% |
| 2023-09-18 | 13.65 | 13.79 | 12.65 | 13.52 | 13.52 | qfq | 165,712,226 | 2,238,161,955 | 7.81% |
| 2023-09-15 | 11.88 | 12.54 | 11.83 | 12.54 | 12.54 | qfq | 65,317,330 | 803,759,428 | 10.00% |
| 2023-09-14 | 10.70 | 11.40 | 10.41 | 11.40 | 11.40 | qfq | 90,223,294 | 1,000,773,814 | 10.04% |
| 2023-09-13 | 9.69 | 10.36 | 9.69 | 10.36 | 10.36 | qfq | 131,570,441 | 1,340,307,502 | 9.98% |
| 2023-09-12 | 9.27 | 9.42 | 8.57 | 9.42 | 9.42 | qfq | 71,311,125 | 656,058,191 | 10.05% |
| 2023-09-11 | 7.84 | 8.56 | 7.84 | 8.56 | 8.56 | qfq | 32,792,645 | 272,818,266 | 10.03% |
| 2023-09-08 | 7.81 | 7.87 | 7.54 | 7.78 | 7.78 | qfq | 29,085,928 | 224,187,344 | 0.13% |
| 2023-09-07 | 7.71 | 8.10 | 7.63 | 7.77 | 7.77 | qfq | 41,864,188 | 330,313,431 | -1.02% |
| 2023-09-06 | 7.96 | 7.99 | 7.57 | 7.85 | 7.85 | qfq | 51,273,208 | 398,068,836 | -1.38% |
| 2023-09-05 | 7.90 | 8.39 | 7.79 | 7.96 | 7.96 | qfq | 100,273,888 | 808,771,512 | -0.38% |
| 2023-09-04 | 7.29 | 7.99 | 7.26 | 7.99 | 7.99 | qfq | 101,037,300 | 784,715,249 | 10.06% |
| 2023-09-01 | 7.80 | 8.22 | 7.10 | 7.26 | 7.26 | qfq | 103,313,423 | 791,987,887 | -2.81% |
| 2023-08-31 | 6.85 | 7.47 | 6.76 | 7.47 | 7.47 | qfq | 66,656,217 | 468,306,355 | 10.01% |
| 2023-08-30 | 6.23 | 6.79 | 6.17 | 6.79 | 6.79 | qfq | 69,821,126 | 462,327,659 | 10.05% |
| 2023-08-29 | 6.25 | 6.35 | 6.16 | 6.17 | 6.17 | qfq | 27,512,715 | 171,516,112 | -2.06% |
| 2023-08-28 | 6.43 | 6.43 | 6.06 | 6.30 | 6.30 | qfq | 35,220,534 | 219,948,264 | 3.96% |
| 2023-08-25 | 6.13 | 6.14 | 6.00 | 6.06 | 6.06 | qfq | 22,253,817 | 134,866,081 | 0.00% |
| 2023-08-24 | 5.97 | 6.10 | 5.91 | 6.06 | 6.06 | qfq | 20,676,605 | 124,402,101 | 1.68% |
| 2023-08-23 | 6.03 | 6.12 | 5.94 | 5.96 | 5.96 | qfq | 32,951,634 | 198,170,137 | -1.16% |
| 2023-08-22 | 5.83 | 6.15 | 5.83 | 6.03 | 6.03 | qfq | 54,065,261 | 321,966,124 | 0.84% |
| 2023-08-21 | 5.40 | 5.98 | 5.40 | 5.98 | 5.98 | qfq | 58,076,246 | 342,922,896 | 9.93% |
| 2023-08-18 | 5.98 | 6.02 | 5.44 | 5.44 | 5.44 | qfq | 46,964,999 | 261,160,161 | -9.93% |
| 2023-08-17 | 6.07 | 6.15 | 5.90 | 6.04 | 6.04 | qfq | 29,838,205 | 179,418,065 | 3.78% |
| 2023-08-16 | 5.83 | 5.93 | 5.76 | 5.82 | 5.82 | qfq | 10,733,400 | 62,721,185 | -0.85% |
| 2023-08-15 | 5.83 | 5.91 | 5.78 | 5.87 | 5.87 | qfq | 12,513,385 | 73,119,163 | 0.51% |
| 2023-08-14 | 5.84 | 5.93 | 5.75 | 5.84 | 5.84 | qfq | 14,355,663 | 83,999,604 | 0.00% |
| 2023-08-11 | 5.99 | 6.13 | 5.80 | 5.84 | 5.84 | qfq | 16,193,600 | 95,668,530 | -1.35% |
| 2023-08-10 | 6.05 | 6.06 | 5.87 | 5.92 | 5.92 | qfq | 16,518,094 | 98,269,935 | -0.84% |
| 2023-08-09 | 6.04 | 6.14 | 5.93 | 5.97 | 5.97 | qfq | 28,279,535 | 169,620,112 | -2.77% |
| 2023-08-08 | 5.72 | 6.26 | 5.66 | 6.14 | 6.14 | qfq | 44,555,460 | 265,198,673 | 7.91% |
| 2023-08-07 | 5.65 | 5.69 | 5.50 | 5.69 | 5.69 | qfq | 13,016,863 | 72,766,921 | 0.71% |
| 2023-08-04 | 5.75 | 5.77 | 5.62 | 5.65 | 5.65 | qfq | 20,119,871 | 114,126,106 | -2.59% |
| 2023-08-03 | 5.42 | 5.90 | 5.41 | 5.80 | 5.80 | qfq | 37,032,070 | 212,593,679 | 6.62% |
| 2023-08-02 | 5.43 | 5.48 | 5.41 | 5.44 | 5.44 | qfq | 4,478,001 | 24,391,722 | -0.37% |
| 2023-08-01 | 5.52 | 5.56 | 5.45 | 5.46 | 5.46 | qfq | 6,872,916 | 37,673,312 | -1.27% |
| 2023-07-31 | 5.55 | 5.65 | 5.47 | 5.53 | 5.53 | qfq | 8,692,300 | 48,191,037 | -0.36% |
| 2023-07-28 | 5.49 | 5.60 | 5.48 | 5.55 | 5.55 | qfq | 7,376,025 | 40,990,776 | 0.73% |
| 2023-07-27 | 5.50 | 5.63 | 5.48 | 5.51 | 5.51 | qfq | 7,106,214 | 39,307,581 | 0.36% |
| 2023-07-26 | 5.50 | 5.55 | 5.46 | 5.49 | 5.49 | qfq | 6,432,587 | 35,444,224 | 0.00% |
| 2023-07-25 | 5.48 | 5.53 | 5.42 | 5.49 | 5.49 | qfq | 6,504,200 | 35,603,449 | 0.18% |
| 2023-07-24 | 5.40 | 5.52 | 5.34 | 5.48 | 5.48 | qfq | 7,401,981 | 40,498,177 | 1.67% |
| 2023-07-21 | 5.39 | 5.46 | 5.34 | 5.39 | 5.39 | qfq | 6,231,100 | 33,670,811 | 0.75% |
| 2023-07-20 | 5.39 | 5.43 | 5.34 | 5.35 | 5.35 | qfq | 5,313,900 | 28,583,826 | -0.56% |
| 2023-07-19 | 5.41 | 5.49 | 5.34 | 5.38 | 5.38 | qfq | 6,646,600 | 35,856,622 | -0.92% |
| 2023-07-18 | 5.50 | 5.54 | 5.40 | 5.43 | 5.43 | qfq | 6,214,563 | 33,777,514 | -1.27% |