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
云铝股份000807.SZ
最近收盘价25.122026-07-17
最近交易日2026-07-17
成交量（股）92,990,299
成交额（元）2,331,548,717
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-10 | cash_dividend | 0.379 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-22 | 2025-10-28 | cash_dividend | 0.32 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-19 | 2025-06-26 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-24 | 2024-09-30 | cash_dividend | 0.23 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-20 | cash_dividend | 0.23 | — | — | — | 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 | 25.37 | 25.46 | 24.68 | 25.12 | 25.12 | qfq | 92,990,299 | 2,331,548,717 | -0.99% |
| 2026-07-16 | 25.60 | 26.43 | 25.33 | 25.37 | 25.37 | qfq | 107,606,339 | 2,766,619,284 | -2.80% |
| 2026-07-15 | 25.10 | 26.53 | 24.65 | 26.10 | 26.10 | qfq | 160,798,563 | 4,119,220,847 | 4.48% |
| 2026-07-14 | 23.48 | 25.34 | 22.90 | 24.98 | 24.98 | qfq | 195,745,666 | 4,720,328,567 | 8.33% |
| 2026-07-13 | 22.75 | 23.27 | 22.55 | 23.06 | 23.06 | qfq | 92,432,132 | 2,113,814,277 | -0.39% |
| 2026-07-10 | 22.30 | 23.64 | 22.00 | 23.15 | 23.15 | qfq | 115,827,480 | 2,658,244,135 | 5.76% |
| 2026-07-09 | 22.02 | 22.12 | 21.22 | 21.89 | 21.89 | qfq | 80,906,089 | 1,751,434,937 | -1.93% |
| 2026-07-08 | 22.55 | 22.93 | 22.16 | 22.32 | 22.32 | qfq | 65,428,238 | 1,472,891,923 | -0.31% |
| 2026-07-07 | 22.57 | 22.74 | 22.13 | 22.39 | 22.39 | qfq | 58,075,309 | 1,301,923,764 | -2.14% |
| 2026-07-06 | 22.76 | 23.46 | 22.56 | 22.88 | 22.88 | qfq | 98,889,233 | 2,275,805,900 | 2.05% |
| 2026-07-03 | 22.38 | 22.97 | 22.10 | 22.42 | 22.42 | qfq | 94,677,914 | 2,131,320,744 | 2.99% |
| 2026-07-02 | 21.98 | 22.21 | 21.56 | 21.77 | 21.77 | qfq | 83,756,182 | 1,834,971,655 | -0.14% |
| 2026-07-01 | 21.80 | 22.41 | 21.58 | 21.80 | 21.80 | qfq | 70,018,997 | 1,535,714,767 | -1.54% |
| 2026-06-30 | 22.86 | 22.88 | 21.81 | 22.14 | 22.14 | qfq | 86,222,059 | 1,904,316,716 | -4.40% |
| 2026-06-29 | 22.80 | 23.65 | 22.40 | 23.16 | 23.16 | qfq | 84,608,920 | 1,950,428,033 | 3.02% |
| 2026-06-26 | 23.96 | 24.19 | 22.28 | 22.48 | 22.48 | qfq | 89,094,356 | 2,026,516,897 | -4.71% |
| 2026-06-25 | 23.57 | 24.32 | 23.20 | 23.59 | 23.59 | qfq | 104,694,222 | 2,485,874,418 | -4.26% |
| 2026-06-24 | 24.31 | 25.20 | 24.01 | 24.64 | 24.64 | qfq | 80,137,410 | 1,965,520,476 | 2.97% |
| 2026-06-23 | 25.54 | 25.59 | 23.82 | 23.93 | 23.93 | qfq | 97,389,214 | 2,396,396,915 | -7.93% |
| 2026-06-22 | 23.96 | 26.07 | 23.95 | 25.99 | 25.99 | qfq | 127,616,444 | 3,199,345,993 | 7.53% |
| 2026-06-18 | 24.75 | 25.15 | 23.83 | 24.17 | 24.17 | qfq | 105,412,286 | 2,568,686,994 | -3.32% |
| 2026-06-17 | 25.47 | 25.57 | 24.67 | 25.00 | 25.00 | qfq | 85,160,982 | 2,134,606,210 | -1.50% |
| 2026-06-16 | 26.40 | 26.40 | 25.31 | 25.38 | 25.38 | qfq | 121,719,905 | 3,141,911,026 | -5.65% |
| 2026-06-15 | 28.45 | 28.75 | 26.54 | 26.90 | 26.90 | qfq | 124,142,663 | 3,386,253,904 | -4.27% |
| 2026-06-12 | 27.70 | 28.80 | 27.06 | 28.10 | 28.10 | qfq | 86,680,153 | 2,435,738,221 | 3.20% |
| 2026-06-11 | 26.50 | 27.47 | 26.45 | 27.23 | 27.23 | qfq | 50,614,376 | 1,368,783,968 | 2.18% |
| 2026-06-10 | 25.71 | 26.84 | 25.60 | 26.65 | 26.65 | qfq | 49,621,046 | 1,309,910,635 | -0.19% |
| 2026-06-09 | 26.90 | 27.00 | 26.05 | 26.70 | 26.32 | qfq | 59,317,499 | 1,565,488,712 | -0.37% |
| 2026-06-08 | 26.60 | 27.49 | 26.40 | 26.80 | 26.42 | qfq | 58,932,694 | 1,584,254,261 | -3.04% |
| 2026-06-05 | 28.36 | 28.95 | 27.50 | 27.64 | 27.25 | qfq | 67,049,878 | 1,888,633,560 | -3.36% |
| 2026-06-04 | 29.82 | 29.90 | 28.41 | 28.60 | 28.19 | qfq | 98,905,911 | 2,848,276,963 | -6.20% |
| 2026-06-03 | 30.28 | 30.86 | 29.89 | 30.49 | 30.06 | qfq | 64,020,528 | 1,948,531,800 | 0.66% |
| 2026-06-02 | 29.71 | 30.42 | 29.23 | 30.29 | 29.86 | qfq | 75,570,616 | 2,257,814,056 | 4.77% |
| 2026-06-01 | 28.60 | 29.13 | 28.32 | 28.91 | 28.50 | qfq | 60,496,090 | 1,744,729,132 | 1.47% |
| 2026-05-29 | 29.41 | 29.55 | 28.47 | 28.49 | 28.09 | qfq | 65,470,349 | 1,897,111,855 | -0.97% |
| 2026-05-28 | 29.30 | 29.52 | 28.42 | 28.77 | 28.36 | qfq | 71,661,709 | 2,069,063,517 | -3.59% |
| 2026-05-27 | 31.36 | 31.44 | 29.66 | 29.84 | 29.42 | qfq | 94,976,440 | 2,873,864,028 | -5.84% |
| 2026-05-26 | 29.52 | 32.16 | 28.92 | 31.69 | 31.24 | qfq | 134,166,098 | 4,119,509,947 | 7.39% |
| 2026-05-25 | 30.89 | 31.10 | 29.25 | 29.51 | 29.09 | qfq | 75,147,443 | 2,248,923,618 | -4.06% |
| 2026-05-22 | 30.50 | 31.00 | 30.03 | 30.76 | 30.32 | qfq | 52,579,793 | 1,612,758,680 | 2.57% |
| 2026-05-21 | 30.76 | 31.56 | 29.95 | 29.99 | 29.56 | qfq | 65,308,615 | 2,014,211,508 | -1.54% |
| 2026-05-20 | 30.00 | 30.79 | 29.83 | 30.46 | 30.03 | qfq | 62,653,089 | 1,902,939,069 | 1.50% |
| 2026-05-19 | 29.29 | 30.15 | 28.82 | 30.01 | 29.58 | qfq | 60,887,826 | 1,795,126,559 | 3.48% |
| 2026-05-18 | 28.99 | 29.29 | 28.68 | 29.00 | 28.59 | qfq | 64,172,944 | 1,858,889,322 | -2.52% |
| 2026-05-15 | 31.28 | 31.29 | 29.51 | 29.75 | 29.33 | qfq | 81,063,423 | 2,443,506,456 | -5.79% |
| 2026-05-14 | 31.91 | 33.10 | 31.58 | 31.58 | 31.13 | qfq | 73,370,132 | 2,365,265,755 | -0.79% |
| 2026-05-13 | 31.63 | 31.90 | 31.22 | 31.83 | 31.38 | qfq | 68,046,597 | 2,152,229,835 | 2.15% |
| 2026-05-12 | 31.65 | 31.90 | 31.02 | 31.16 | 30.72 | qfq | 47,533,613 | 1,491,899,198 | -0.38% |
| 2026-05-11 | 31.86 | 32.15 | 31.06 | 31.28 | 30.84 | qfq | 73,780,304 | 2,327,995,875 | -0.76% |
| 2026-05-08 | 31.91 | 32.12 | 31.01 | 31.52 | 31.07 | qfq | 62,275,490 | 1,955,957,455 | -1.90% |
| 2026-05-07 | 32.50 | 33.09 | 31.70 | 32.13 | 31.67 | qfq | 69,742,907 | 2,248,095,938 | -1.62% |
| 2026-05-06 | 32.45 | 32.78 | 31.69 | 32.66 | 32.20 | qfq | 71,319,571 | 2,298,722,255 | 2.70% |
| 2026-04-30 | 32.82 | 32.95 | 31.63 | 31.80 | 31.35 | qfq | 67,636,292 | 2,168,124,537 | -3.99% |
| 2026-04-29 | 32.35 | 33.26 | 32.29 | 33.12 | 32.65 | qfq | 36,917,889 | 1,217,691,398 | 1.94% |
| 2026-04-28 | 33.15 | 33.32 | 32.35 | 32.49 | 32.03 | qfq | 50,783,481 | 1,660,007,639 | -2.81% |
| 2026-04-27 | 34.20 | 34.55 | 33.35 | 33.43 | 32.96 | qfq | 52,763,297 | 1,791,732,737 | -2.17% |
| 2026-04-24 | 34.00 | 34.82 | 33.39 | 34.17 | 33.68 | qfq | 82,733,244 | 2,829,345,499 | 1.85% |
| 2026-04-23 | 34.56 | 34.96 | 33.25 | 33.55 | 33.07 | qfq | 49,379,162 | 1,669,740,166 | -1.96% |
| 2026-04-22 | 34.39 | 34.54 | 33.84 | 34.22 | 33.73 | qfq | 40,349,785 | 1,377,988,939 | -0.41% |
| 2026-04-21 | 35.00 | 35.00 | 34.24 | 34.36 | 33.87 | qfq | 41,661,162 | 1,439,293,802 | -2.22% |
| 2026-04-20 | 36.02 | 36.10 | 34.80 | 35.14 | 34.64 | qfq | 62,384,210 | 2,194,330,109 | -4.17% |
| 2026-04-17 | 35.85 | 36.83 | 35.77 | 36.67 | 36.15 | qfq | 44,728,748 | 1,630,263,972 | 0.69% |
| 2026-04-16 | 35.10 | 36.49 | 35.08 | 36.42 | 35.90 | qfq | 61,331,792 | 2,196,529,515 | 5.69% |
| 2026-04-15 | 35.38 | 35.55 | 34.30 | 34.46 | 33.97 | qfq | 46,290,677 | 1,609,964,237 | -3.20% |
| 2026-04-14 | 35.47 | 35.88 | 35.00 | 35.60 | 35.09 | qfq | 48,600,778 | 1,723,411,007 | 3.61% |
| 2026-04-13 | 34.49 | 34.80 | 33.76 | 34.36 | 33.87 | qfq | 48,632,619 | 1,664,378,880 | -0.69% |
| 2026-04-10 | 35.57 | 35.58 | 34.47 | 34.60 | 34.11 | qfq | 49,207,921 | 1,709,976,678 | -2.70% |
| 2026-04-09 | 34.18 | 35.78 | 34.05 | 35.56 | 35.06 | qfq | 68,537,173 | 2,419,025,341 | 2.30% |
| 2026-04-08 | 33.54 | 34.95 | 33.50 | 34.76 | 34.27 | qfq | 85,529,002 | 2,935,452,267 | 5.46% |
| 2026-04-07 | 32.19 | 33.20 | 31.90 | 32.96 | 32.49 | qfq | 46,260,423 | 1,515,492,452 | 3.03% |
| 2026-04-03 | 32.60 | 32.66 | 31.60 | 31.99 | 31.54 | qfq | 42,634,022 | 1,361,289,474 | -2.08% |
| 2026-04-02 | 32.25 | 33.60 | 32.00 | 32.67 | 32.21 | qfq | 70,010,215 | 2,302,921,628 | 2.67% |
| 2026-04-01 | 31.46 | 32.10 | 31.15 | 31.82 | 31.37 | qfq | 63,872,185 | 2,025,204,987 | 2.65% |
| 2026-03-31 | 31.00 | 31.68 | 30.55 | 31.00 | 30.56 | qfq | 64,846,273 | 2,010,356,869 | -1.46% |
| 2026-03-30 | 31.02 | 31.58 | 30.21 | 31.46 | 31.01 | qfq | 115,459,201 | 3,566,835,585 | 9.50% |
| 2026-03-27 | 27.88 | 29.08 | 27.80 | 28.73 | 28.32 | qfq | 43,569,325 | 1,249,569,702 | 2.13% |
| 2026-03-26 | 28.39 | 29.06 | 28.02 | 28.13 | 27.73 | qfq | 38,596,588 | 1,098,824,285 | -0.99% |
| 2026-03-25 | 28.74 | 29.00 | 28.27 | 28.41 | 28.01 | qfq | 52,418,949 | 1,499,770,830 | 2.16% |
| 2026-03-24 | 27.62 | 27.85 | 26.63 | 27.81 | 27.42 | qfq | 67,364,683 | 1,832,374,148 | 1.87% |
| 2026-03-23 | 27.00 | 28.16 | 26.93 | 27.30 | 26.91 | qfq | 77,654,952 | 2,132,246,258 | -3.81% |
| 2026-03-20 | 29.09 | 29.45 | 28.30 | 28.38 | 27.98 | qfq | 73,960,473 | 2,134,890,023 | -2.47% |
| 2026-03-19 | 30.36 | 30.72 | 28.90 | 29.10 | 28.69 | qfq | 96,092,127 | 2,846,331,060 | -5.95% |
| 2026-03-18 | 31.70 | 32.00 | 30.38 | 30.94 | 30.50 | qfq | 75,073,480 | 2,316,612,680 | -3.04% |
| 2026-03-17 | 33.96 | 34.62 | 31.73 | 31.91 | 31.46 | qfq | 69,223,799 | 2,270,832,213 | -5.73% |
| 2026-03-16 | 35.00 | 35.64 | 32.40 | 33.85 | 33.37 | qfq | 79,690,789 | 2,690,209,239 | -2.59% |
| 2026-03-13 | 35.34 | 36.50 | 34.53 | 34.75 | 34.26 | qfq | 74,711,643 | 2,654,713,380 | -1.39% |
| 2026-03-12 | 34.07 | 35.87 | 33.74 | 35.24 | 34.74 | qfq | 87,515,439 | 3,077,266,122 | 4.73% |
| 2026-03-11 | 33.21 | 33.89 | 32.80 | 33.65 | 33.17 | qfq | 51,239,354 | 1,709,718,415 | 2.72% |
| 2026-03-10 | 32.50 | 33.10 | 32.30 | 32.76 | 32.29 | qfq | 53,267,066 | 1,740,882,604 | -2.50% |
| 2026-03-09 | 34.78 | 35.41 | 33.40 | 33.60 | 33.12 | qfq | 92,260,922 | 3,145,265,829 | 0.06% |
| 2026-03-06 | 34.06 | 34.25 | 32.98 | 33.58 | 33.10 | qfq | 75,624,224 | 2,543,673,222 | -5.30% |
| 2026-03-05 | 35.00 | 36.11 | 34.51 | 35.46 | 34.96 | qfq | 103,504,419 | 3,659,373,698 | 3.56% |
| 2026-03-04 | 33.30 | 35.20 | 33.18 | 34.24 | 33.75 | qfq | 122,601,687 | 4,201,737,734 | 5.48% |
| 2026-03-03 | 33.13 | 33.97 | 32.02 | 32.46 | 32.00 | qfq | 130,311,045 | 4,303,110,721 | -1.19% |
| 2026-03-02 | 31.70 | 33.06 | 30.68 | 32.85 | 32.38 | qfq | 114,876,834 | 3,658,074,660 | 5.29% |
| 2026-02-27 | 30.71 | 31.98 | 30.65 | 31.20 | 30.76 | qfq | 50,316,799 | 1,574,343,755 | 0.68% |
| 2026-02-26 | 31.70 | 31.70 | 30.77 | 30.99 | 30.55 | qfq | 44,052,208 | 1,366,612,617 | -1.18% |
| 2026-02-25 | 30.60 | 31.70 | 30.41 | 31.36 | 30.91 | qfq | 60,168,035 | 1,877,698,359 | 3.23% |
| 2026-02-24 | 30.78 | 31.06 | 30.24 | 30.38 | 29.95 | qfq | 45,685,059 | 1,397,388,373 | 0.60% |
| 2026-02-13 | 30.82 | 31.08 | 29.97 | 30.20 | 29.77 | qfq | 62,308,842 | 1,895,284,056 | -3.33% |
| 2026-02-12 | 31.98 | 32.32 | 31.20 | 31.24 | 30.80 | qfq | 46,451,932 | 1,467,640,268 | -2.50% |
| 2026-02-11 | 31.53 | 32.43 | 31.53 | 32.04 | 31.59 | qfq | 35,843,935 | 1,148,748,252 | 1.36% |
| 2026-02-10 | 31.77 | 32.08 | 31.37 | 31.61 | 31.16 | qfq | 32,128,145 | 1,016,856,321 | -0.28% |
| 2026-02-09 | 32.25 | 32.26 | 31.45 | 31.70 | 31.25 | qfq | 41,994,756 | 1,332,085,909 | 0.00% |
| 2026-02-06 | 30.93 | 32.60 | 30.60 | 31.70 | 31.25 | qfq | 56,336,882 | 1,799,008,882 | 0.67% |
| 2026-02-05 | 32.31 | 32.75 | 30.64 | 31.49 | 31.04 | qfq | 70,588,753 | 2,212,877,157 | -3.99% |
| 2026-02-04 | 32.92 | 33.34 | 32.41 | 32.80 | 32.33 | qfq | 55,402,961 | 1,819,245,478 | 0.80% |
| 2026-02-03 | 33.09 | 33.37 | 31.37 | 32.54 | 32.08 | qfq | 92,307,602 | 2,965,251,567 | 0.99% |
| 2026-02-02 | 32.00 | 34.31 | 31.82 | 32.22 | 31.76 | qfq | 125,677,999 | 4,136,435,751 | -4.22% |
| 2026-01-30 | 35.61 | 35.74 | 33.30 | 33.64 | 33.16 | qfq | 130,027,710 | 4,425,534,907 | -9.08% |
| 2026-01-29 | 37.00 | 38.23 | 35.01 | 37.00 | 36.47 | qfq | 142,148,972 | 5,224,201,043 | 1.84% |
| 2026-01-28 | 33.38 | 36.33 | 33.00 | 36.33 | 35.81 | qfq | 114,885,321 | 4,023,741,752 | 9.99% |
| 2026-01-27 | 33.10 | 33.95 | 32.46 | 33.03 | 32.56 | qfq | 79,321,619 | 2,632,716,175 | -1.67% |
| 2026-01-26 | 33.00 | 34.08 | 33.00 | 33.59 | 33.11 | qfq | 101,936,403 | 3,422,589,552 | 2.91% |
| 2026-01-23 | 32.90 | 33.06 | 31.59 | 32.64 | 32.18 | qfq | 75,995,290 | 2,462,730,540 | -0.18% |
| 2026-01-22 | 32.68 | 32.97 | 32.21 | 32.70 | 32.24 | qfq | 45,507,031 | 1,483,940,109 | -0.49% |
| 2026-01-21 | 33.00 | 33.30 | 32.17 | 32.86 | 32.39 | qfq | 60,887,568 | 1,989,087,815 | -1.35% |
| 2026-01-20 | 33.04 | 33.86 | 32.40 | 33.31 | 32.84 | qfq | 75,401,376 | 2,506,312,070 | 1.00% |
| 2026-01-19 | 32.51 | 33.11 | 31.70 | 32.98 | 32.51 | qfq | 70,277,294 | 2,295,228,061 | 1.60% |
| 2026-01-16 | 33.31 | 34.30 | 32.37 | 32.46 | 32.00 | qfq | 82,197,205 | 2,728,861,860 | -2.11% |
| 2026-01-15 | 32.79 | 34.52 | 32.32 | 33.16 | 32.69 | qfq | 109,001,261 | 3,639,676,427 | 1.44% |
| 2026-01-14 | 33.53 | 33.90 | 32.48 | 32.69 | 32.23 | qfq | 101,717,387 | 3,355,091,780 | -1.57% |
| 2026-01-13 | 32.86 | 34.36 | 32.66 | 33.21 | 32.74 | qfq | 95,400,166 | 3,193,548,759 | -0.09% |
| 2026-01-12 | 34.25 | 34.56 | 32.80 | 33.24 | 32.77 | qfq | 70,802,064 | 2,374,610,090 | -0.86% |
| 2026-01-09 | 32.70 | 34.19 | 32.70 | 33.53 | 33.05 | qfq | 57,355,065 | 1,932,710,781 | 1.18% |
| 2026-01-08 | 33.19 | 34.20 | 32.88 | 33.14 | 32.67 | qfq | 72,190,147 | 2,405,057,475 | -1.89% |
| 2026-01-07 | 34.85 | 34.85 | 33.60 | 33.78 | 33.30 | qfq | 78,510,135 | 2,680,371,160 | -3.21% |
| 2026-01-06 | 34.30 | 35.85 | 33.40 | 34.90 | 34.40 | qfq | 90,044,374 | 3,104,668,968 | 3.32% |
| 2026-01-05 | 34.01 | 34.71 | 32.98 | 33.78 | 33.30 | qfq | 71,943,276 | 2,441,290,669 | 2.86% |
| 2025-12-31 | 31.62 | 33.00 | 31.36 | 32.84 | 32.37 | qfq | 58,504,083 | 1,888,995,533 | 3.76% |
| 2025-12-30 | 29.00 | 31.73 | 28.90 | 31.65 | 31.20 | qfq | 61,179,264 | 1,881,311,388 | 6.82% |
| 2025-12-29 | 30.76 | 31.17 | 29.41 | 29.63 | 29.21 | qfq | 55,099,329 | 1,660,339,063 | -2.85% |
| 2025-12-26 | 29.93 | 31.00 | 29.70 | 30.50 | 30.07 | qfq | 51,345,411 | 1,559,785,864 | 2.97% |
| 2025-12-25 | 29.42 | 29.77 | 28.98 | 29.62 | 29.20 | qfq | 26,162,937 | 768,755,245 | -1.13% |
| 2025-12-24 | 29.45 | 30.28 | 28.88 | 29.96 | 29.53 | qfq | 40,620,581 | 1,205,439,375 | 1.77% |
| 2025-12-23 | 29.00 | 30.15 | 28.73 | 29.44 | 29.02 | qfq | 43,837,015 | 1,291,854,448 | 0.20% |
| 2025-12-22 | 29.28 | 29.96 | 29.06 | 29.38 | 28.96 | qfq | 51,771,230 | 1,526,372,078 | 0.51% |
| 2025-12-19 | 27.59 | 29.40 | 27.11 | 29.23 | 28.82 | qfq | 59,199,250 | 1,697,115,470 | 6.48% |
| 2025-12-18 | 27.52 | 28.15 | 27.25 | 27.45 | 27.06 | qfq | 27,901,588 | 772,583,782 | -0.15% |
| 2025-12-17 | 26.80 | 27.77 | 26.78 | 27.49 | 27.10 | qfq | 40,371,401 | 1,103,865,239 | 3.50% |
| 2025-12-16 | 26.97 | 27.01 | 26.00 | 26.56 | 26.18 | qfq | 41,470,079 | 1,094,118,793 | -2.06% |
| 2025-12-15 | 26.84 | 27.53 | 26.60 | 27.12 | 26.74 | qfq | 31,513,954 | 856,257,101 | -1.09% |
| 2025-12-12 | 27.42 | 27.88 | 27.25 | 27.42 | 27.03 | qfq | 41,478,104 | 1,141,327,982 | 1.93% |
| 2025-12-11 | 27.49 | 27.85 | 26.84 | 26.90 | 26.52 | qfq | 34,807,939 | 948,774,743 | -1.39% |
| 2025-12-10 | 27.15 | 27.45 | 26.84 | 27.28 | 26.89 | qfq | 30,430,415 | 827,119,555 | 0.70% |
| 2025-12-09 | 27.77 | 27.99 | 26.72 | 27.09 | 26.71 | qfq | 64,836,668 | 1,765,700,264 | -4.31% |
| 2025-12-08 | 28.21 | 28.37 | 27.56 | 28.31 | 27.91 | qfq | 58,795,736 | 1,644,973,369 | 0.00% |
| 2025-12-05 | 26.87 | 28.50 | 26.87 | 28.31 | 27.91 | qfq | 63,233,402 | 1,764,738,611 | 5.95% |
| 2025-12-04 | 27.10 | 27.49 | 26.41 | 26.72 | 26.34 | qfq | 65,423,916 | 1,765,210,025 | 1.06% |
| 2025-12-03 | 25.10 | 26.80 | 25.00 | 26.44 | 26.06 | qfq | 65,041,418 | 1,702,883,278 | 5.17% |
| 2025-12-02 | 25.25 | 25.25 | 24.76 | 25.14 | 24.78 | qfq | 30,301,422 | 758,511,449 | -0.40% |
| 2025-12-01 | 25.40 | 25.75 | 25.08 | 25.24 | 24.88 | qfq | 52,164,815 | 1,324,819,187 | 2.19% |
| 2025-11-28 | 24.45 | 24.89 | 24.29 | 24.70 | 24.35 | qfq | 31,792,136 | 783,251,036 | 1.06% |
| 2025-11-27 | 24.59 | 25.06 | 24.30 | 24.44 | 24.09 | qfq | 56,885,403 | 1,403,180,153 | 2.05% |
| 2025-11-26 | 24.21 | 24.82 | 23.95 | 23.95 | 23.61 | qfq | 66,713,413 | 1,619,832,332 | 1.74% |
| 2025-11-25 | 23.47 | 24.07 | 23.13 | 23.54 | 23.21 | qfq | 52,243,936 | 1,227,885,415 | 1.38% |
| 2025-11-24 | 23.17 | 23.44 | 22.70 | 23.22 | 22.89 | qfq | 44,806,765 | 1,033,733,445 | 1.18% |
| 2025-11-21 | 23.57 | 23.84 | 22.68 | 22.95 | 22.62 | qfq | 78,105,728 | 1,810,131,260 | -4.38% |
| 2025-11-20 | 24.29 | 24.81 | 24.00 | 24.00 | 23.66 | qfq | 35,804,633 | 872,155,173 | -0.50% |
| 2025-11-19 | 23.74 | 24.43 | 23.74 | 24.12 | 23.78 | qfq | 46,536,391 | 1,121,074,476 | 1.77% |
| 2025-11-18 | 24.49 | 24.49 | 23.49 | 23.70 | 23.36 | qfq | 80,220,360 | 1,914,163,193 | -5.12% |
| 2025-11-17 | 25.45 | 25.69 | 24.69 | 24.98 | 24.63 | qfq | 55,449,784 | 1,396,392,725 | -3.74% |
| 2025-11-14 | 26.32 | 26.60 | 25.90 | 25.95 | 25.58 | qfq | 51,443,748 | 1,344,088,679 | -2.81% |
| 2025-11-13 | 26.30 | 27.44 | 26.00 | 26.70 | 26.32 | qfq | 98,299,075 | 2,622,365,800 | 2.69% |
| 2025-11-12 | 24.72 | 26.35 | 24.66 | 26.00 | 25.63 | qfq | 78,712,996 | 2,026,146,707 | 4.29% |
| 2025-11-11 | 25.30 | 25.47 | 24.35 | 24.93 | 24.58 | qfq | 49,141,482 | 1,214,082,132 | -1.19% |
| 2025-11-10 | 25.40 | 25.95 | 24.62 | 25.23 | 24.87 | qfq | 64,094,534 | 1,616,219,317 | -0.36% |
| 2025-11-07 | 24.55 | 25.64 | 24.55 | 25.32 | 24.96 | qfq | 70,152,512 | 1,770,716,393 | 1.28% |
| 2025-11-06 | 22.94 | 25.11 | 22.88 | 25.00 | 24.65 | qfq | 96,575,443 | 2,339,767,689 | 8.89% |
| 2025-11-05 | 22.85 | 23.15 | 22.29 | 22.96 | 22.63 | qfq | 57,198,791 | 1,302,847,386 | -3.00% |
| 2025-11-04 | 24.01 | 24.54 | 23.03 | 23.67 | 23.33 | qfq | 66,857,937 | 1,588,881,376 | -2.55% |
| 2025-11-03 | 23.24 | 24.32 | 22.80 | 24.29 | 23.95 | qfq | 85,389,671 | 2,014,887,398 | 5.65% |
| 2025-10-31 | 23.50 | 23.52 | 22.68 | 22.99 | 22.66 | qfq | 51,491,142 | 1,184,292,903 | -2.50% |
| 2025-10-30 | 23.31 | 23.96 | 23.15 | 23.58 | 23.25 | qfq | 69,253,490 | 1,635,215,514 | -0.13% |
| 2025-10-29 | 22.25 | 23.85 | 22.20 | 23.61 | 23.27 | qfq | 89,947,589 | 2,077,560,638 | 7.56% |
| 2025-10-28 | 22.83 | 23.04 | 21.88 | 21.95 | 21.64 | qfq | 71,278,714 | 1,596,500,414 | -5.39% |
| 2025-10-27 | 22.50 | 23.47 | 22.22 | 23.20 | 22.56 | qfq | 113,364,142 | 2,586,238,054 | 0.09% |
| 2025-10-24 | 23.56 | 23.88 | 22.50 | 23.18 | 22.54 | qfq | 79,132,671 | 1,829,066,578 | 1.09% |
| 2025-10-23 | 22.31 | 23.13 | 22.26 | 22.93 | 22.29 | qfq | 66,335,076 | 1,510,389,546 | 3.38% |
| 2025-10-22 | 21.70 | 22.58 | 21.55 | 22.18 | 21.56 | qfq | 65,258,003 | 1,445,062,804 | 0.82% |
| 2025-10-21 | 21.28 | 22.27 | 20.92 | 22.00 | 21.39 | qfq | 66,745,692 | 1,459,606,922 | 4.56% |
| 2025-10-20 | 20.98 | 21.49 | 20.45 | 21.04 | 20.46 | qfq | 56,752,534 | 1,190,192,948 | 1.74% |
| 2025-10-17 | 21.12 | 21.54 | 20.58 | 20.68 | 20.11 | qfq | 59,541,312 | 1,252,736,501 | -0.53% |
| 2025-10-16 | 20.89 | 21.70 | 20.60 | 20.79 | 20.21 | qfq | 61,960,989 | 1,309,176,569 | -0.53% |
| 2025-10-15 | 20.66 | 21.21 | 20.35 | 20.90 | 20.32 | qfq | 57,336,184 | 1,193,358,237 | 1.70% |
| 2025-10-14 | 21.30 | 21.70 | 20.33 | 20.55 | 19.98 | qfq | 82,043,713 | 1,728,984,912 | -1.06% |
| 2025-10-13 | 20.06 | 20.87 | 20.05 | 20.77 | 20.19 | qfq | 55,651,533 | 1,142,155,871 | -1.05% |
| 2025-10-10 | 21.31 | 21.60 | 20.80 | 20.99 | 20.41 | qfq | 62,370,991 | 1,318,915,429 | -3.00% |
| 2025-10-09 | 21.30 | 21.71 | 20.66 | 21.64 | 21.04 | qfq | 84,699,573 | 1,799,896,419 | 5.05% |
| 2025-09-30 | 20.30 | 20.89 | 20.18 | 20.60 | 20.03 | qfq | 41,829,807 | 859,619,514 | 1.73% |
| 2025-09-29 | 19.90 | 20.34 | 19.73 | 20.25 | 19.69 | qfq | 42,383,855 | 852,416,149 | 2.79% |
| 2025-09-26 | 19.28 | 19.95 | 19.00 | 19.70 | 19.15 | qfq | 41,188,134 | 810,443,467 | 1.49% |
| 2025-09-25 | 19.67 | 19.77 | 19.10 | 19.41 | 18.87 | qfq | 47,312,489 | 918,930,222 | 0.31% |
| 2025-09-24 | 19.22 | 19.49 | 19.00 | 19.35 | 18.81 | qfq | 33,992,735 | 653,200,343 | 0.52% |
| 2025-09-23 | 19.71 | 19.79 | 18.82 | 19.25 | 18.72 | qfq | 52,074,212 | 1,001,594,027 | -2.28% |
| 2025-09-22 | 20.06 | 20.28 | 19.50 | 19.70 | 19.15 | qfq | 50,283,869 | 987,590,295 | -1.79% |
| 2025-09-19 | 19.92 | 20.26 | 19.86 | 20.06 | 19.50 | qfq | 30,068,331 | 604,114,530 | 1.01% |
| 2025-09-18 | 20.42 | 20.60 | 19.57 | 19.86 | 19.31 | qfq | 48,581,178 | 976,809,197 | -5.02% |
| 2025-09-17 | 20.37 | 21.00 | 20.30 | 20.91 | 20.33 | qfq | 49,378,800 | 1,020,177,947 | 1.60% |
| 2025-09-16 | 20.73 | 21.03 | 19.65 | 20.58 | 20.01 | qfq | 62,394,703 | 1,262,900,146 | -0.72% |
| 2025-09-15 | 20.67 | 21.16 | 20.55 | 20.73 | 20.15 | qfq | 60,857,843 | 1,269,279,745 | -0.38% |
| 2025-09-12 | 20.55 | 21.06 | 20.11 | 20.81 | 20.23 | qfq | 88,805,724 | 1,833,261,076 | 7.49% |
| 2025-09-11 | 18.65 | 19.39 | 18.61 | 19.36 | 18.82 | qfq | 43,973,745 | 840,278,323 | 4.20% |
| 2025-09-10 | 18.70 | 18.75 | 18.45 | 18.58 | 18.06 | qfq | 34,674,859 | 644,718,537 | -1.17% |
| 2025-09-09 | 19.00 | 19.16 | 18.63 | 18.80 | 18.28 | qfq | 30,096,359 | 567,582,699 | -0.58% |
| 2025-09-08 | 19.16 | 19.38 | 18.75 | 18.91 | 18.38 | qfq | 43,080,775 | 817,544,658 | -1.41% |
| 2025-09-05 | 18.63 | 19.20 | 18.60 | 19.18 | 18.65 | qfq | 44,548,032 | 844,330,018 | 2.62% |
| 2025-09-04 | 19.09 | 19.29 | 18.33 | 18.69 | 18.17 | qfq | 46,988,510 | 876,173,109 | -2.40% |
| 2025-09-03 | 19.65 | 19.66 | 18.88 | 19.15 | 18.62 | qfq | 44,750,917 | 857,557,070 | -1.79% |
| 2025-09-02 | 19.67 | 19.88 | 19.24 | 19.50 | 18.96 | qfq | 47,143,930 | 920,756,697 | 0.46% |
| 2025-09-01 | 19.39 | 19.53 | 18.91 | 19.41 | 18.87 | qfq | 53,811,717 | 1,039,368,626 | 0.10% |
| 2025-08-29 | 18.64 | 19.47 | 18.63 | 19.39 | 18.85 | qfq | 58,668,934 | 1,119,333,790 | 4.19% |
| 2025-08-28 | 18.53 | 18.77 | 18.11 | 18.61 | 18.09 | qfq | 43,779,768 | 807,516,064 | -0.48% |
| 2025-08-27 | 18.91 | 19.35 | 18.63 | 18.70 | 18.18 | qfq | 60,776,842 | 1,155,566,574 | -0.74% |
| 2025-08-26 | 18.48 | 19.15 | 18.24 | 18.84 | 18.32 | qfq | 70,471,006 | 1,323,086,604 | 4.43% |
| 2025-08-25 | 17.67 | 18.20 | 17.67 | 18.04 | 17.54 | qfq | 43,393,758 | 780,435,269 | 3.50% |
| 2025-08-22 | 17.40 | 17.51 | 17.25 | 17.43 | 16.95 | qfq | 25,861,462 | 449,110,820 | 0.00% |
| 2025-08-21 | 17.39 | 17.58 | 17.29 | 17.43 | 16.95 | qfq | 25,967,358 | 452,931,013 | 0.46% |
| 2025-08-20 | 17.15 | 17.50 | 17.10 | 17.35 | 16.87 | qfq | 28,595,256 | 495,988,789 | 0.75% |
| 2025-08-19 | 17.32 | 17.56 | 17.15 | 17.22 | 16.74 | qfq | 26,235,486 | 453,602,134 | -0.58% |
| 2025-08-18 | 17.55 | 17.78 | 17.29 | 17.32 | 16.84 | qfq | 45,048,418 | 787,244,223 | -2.04% |
| 2025-08-15 | 16.95 | 17.77 | 16.91 | 17.68 | 17.19 | qfq | 47,502,242 | 832,462,157 | 3.88% |
| 2025-08-14 | 17.08 | 17.24 | 16.95 | 17.02 | 16.55 | qfq | 37,193,347 | 635,405,439 | -1.05% |
| 2025-08-13 | 17.02 | 17.27 | 16.92 | 17.20 | 16.72 | qfq | 48,670,747 | 835,883,591 | 2.50% |
| 2025-08-12 | 16.74 | 16.97 | 16.55 | 16.78 | 16.31 | qfq | 31,857,375 | 534,891,483 | 0.12% |
| 2025-08-11 | 16.83 | 16.85 | 16.61 | 16.76 | 16.29 | qfq | 34,169,026 | 571,958,713 | -0.65% |
| 2025-08-08 | 16.12 | 16.87 | 16.11 | 16.87 | 16.40 | qfq | 71,012,712 | 1,178,665,711 | 3.88% |
| 2025-08-07 | 16.28 | 16.37 | 15.93 | 16.24 | 15.79 | qfq | 31,596,187 | 510,178,352 | 0.87% |
| 2025-08-06 | 15.88 | 16.13 | 15.83 | 16.10 | 15.65 | qfq | 29,061,899 | 465,919,803 | 1.19% |
| 2025-08-05 | 15.80 | 16.02 | 15.76 | 15.91 | 15.47 | qfq | 34,856,837 | 554,649,642 | 0.89% |
| 2025-08-04 | 15.57 | 15.81 | 15.55 | 15.77 | 15.33 | qfq | 27,807,887 | 437,352,387 | 0.57% |
| 2025-08-01 | 15.55 | 15.74 | 15.52 | 15.68 | 15.24 | qfq | 27,550,247 | 430,764,770 | 0.77% |
| 2025-07-31 | 16.02 | 16.05 | 15.50 | 15.56 | 15.13 | qfq | 59,800,850 | 938,734,124 | -3.71% |
| 2025-07-30 | 16.18 | 16.41 | 16.00 | 16.16 | 15.71 | qfq | 37,896,651 | 614,448,123 | -0.31% |
| 2025-07-29 | 16.08 | 16.33 | 16.06 | 16.21 | 15.76 | qfq | 30,367,982 | 492,240,855 | 0.31% |
| 2025-07-28 | 16.30 | 16.31 | 15.98 | 16.16 | 15.71 | qfq | 40,226,820 | 648,760,117 | -1.52% |
| 2025-07-25 | 16.69 | 16.81 | 16.38 | 16.41 | 15.95 | qfq | 38,566,397 | 637,625,736 | -2.38% |
| 2025-07-24 | 16.44 | 16.84 | 16.31 | 16.81 | 16.34 | qfq | 48,740,531 | 810,330,238 | 2.25% |
| 2025-07-23 | 16.96 | 16.99 | 16.37 | 16.44 | 15.98 | qfq | 51,376,348 | 849,752,316 | -2.84% |
| 2025-07-22 | 16.63 | 16.99 | 16.42 | 16.92 | 16.45 | qfq | 56,305,350 | 941,676,429 | 1.01% |
| 2025-07-21 | 16.17 | 16.78 | 16.15 | 16.75 | 16.28 | qfq | 68,772,968 | 1,133,703,311 | 4.62% |
| 2025-07-18 | 15.78 | 16.05 | 15.70 | 16.01 | 15.57 | qfq | 48,370,560 | 769,797,725 | 2.04% |
| 2025-07-17 | 15.55 | 15.80 | 15.55 | 15.69 | 15.25 | qfq | 34,684,648 | 544,521,702 | 0.90% |
| 2025-07-16 | 15.66 | 15.75 | 15.49 | 15.55 | 15.12 | qfq | 39,801,790 | 619,871,496 | -0.96% |
| 2025-07-15 | 15.83 | 15.88 | 15.56 | 15.70 | 15.26 | qfq | 39,982,060 | 627,698,535 | -1.01% |
| 2025-07-14 | 16.12 | 16.22 | 15.80 | 15.86 | 15.42 | qfq | 55,929,731 | 890,523,395 | -2.58% |
| 2025-07-11 | 16.26 | 16.50 | 16.14 | 16.28 | 15.83 | qfq | 36,734,905 | 598,678,758 | 0.06% |
| 2025-07-10 | 15.98 | 16.29 | 15.98 | 16.27 | 15.82 | qfq | 34,216,451 | 554,042,341 | 1.94% |
| 2025-07-09 | 16.29 | 16.45 | 15.90 | 15.96 | 15.52 | qfq | 54,255,130 | 874,455,206 | 0.50% |
| 2025-07-08 | 15.78 | 15.91 | 15.70 | 15.88 | 15.44 | qfq | 42,984,352 | 679,664,060 | 0.38% |
| 2025-07-07 | 16.52 | 16.64 | 15.70 | 15.82 | 15.38 | qfq | 70,627,736 | 1,129,857,816 | -5.27% |
| 2025-07-04 | 16.66 | 16.96 | 16.56 | 16.70 | 16.24 | qfq | 31,486,394 | 527,740,529 | 0.00% |
| 2025-07-03 | 16.80 | 16.87 | 16.57 | 16.70 | 16.24 | qfq | 30,978,087 | 516,667,515 | -0.54% |
| 2025-07-02 | 16.55 | 16.95 | 16.45 | 16.79 | 16.32 | qfq | 49,298,105 | 826,709,790 | 1.27% |
| 2025-07-01 | 15.99 | 16.60 | 15.87 | 16.58 | 16.12 | qfq | 46,991,863 | 767,031,134 | 3.75% |
| 2025-06-30 | 16.18 | 16.28 | 15.74 | 15.98 | 15.54 | qfq | 50,446,822 | 802,514,572 | -1.30% |
| 2025-06-27 | 15.85 | 16.37 | 15.82 | 16.19 | 15.74 | qfq | 61,904,016 | 1,000,991,975 | 4.25% |
| 2025-06-26 | 15.41 | 15.84 | 15.35 | 15.53 | 15.10 | qfq | 33,764,359 | 526,805,715 | 0.00% |
| 2025-06-25 | 15.58 | 15.59 | 15.36 | 15.53 | 14.92 | qfq | 33,839,157 | 522,388,653 | -0.51% |
| 2025-06-24 | 15.45 | 16.03 | 15.40 | 15.61 | 15.00 | qfq | 44,033,326 | 692,581,629 | 1.56% |
| 2025-06-23 | 15.26 | 15.57 | 15.23 | 15.37 | 14.77 | qfq | 26,043,457 | 402,014,247 | 0.99% |
| 2025-06-20 | 15.24 | 15.43 | 15.14 | 15.22 | 14.63 | qfq | 23,943,901 | 365,210,316 | -0.13% |
| 2025-06-19 | 15.66 | 15.67 | 15.16 | 15.24 | 14.64 | qfq | 31,721,059 | 487,626,730 | -2.68% |
| 2025-06-18 | 15.74 | 15.78 | 15.45 | 15.66 | 15.05 | qfq | 30,579,021 | 477,876,519 | 1.16% |
| 2025-06-17 | 15.56 | 15.58 | 15.36 | 15.48 | 14.88 | qfq | 20,276,575 | 313,497,602 | -0.45% |
| 2025-06-16 | 15.66 | 15.74 | 15.48 | 15.55 | 14.94 | qfq | 29,602,646 | 461,346,212 | -1.14% |
| 2025-06-13 | 15.58 | 15.88 | 15.50 | 15.73 | 15.12 | qfq | 39,161,890 | 612,770,606 | 0.83% |
| 2025-06-12 | 15.40 | 15.86 | 15.32 | 15.60 | 14.99 | qfq | 52,430,636 | 817,928,854 | 1.17% |
| 2025-06-11 | 15.03 | 15.48 | 15.00 | 15.42 | 14.82 | qfq | 50,755,125 | 778,063,449 | 3.42% |
| 2025-06-10 | 14.90 | 15.18 | 14.86 | 14.91 | 14.33 | qfq | 44,172,040 | 663,468,816 | 0.20% |
| 2025-06-09 | 14.69 | 14.99 | 14.40 | 14.88 | 14.30 | qfq | 52,785,708 | 776,265,327 | 1.16% |
| 2025-06-06 | 14.71 | 14.81 | 14.66 | 14.71 | 14.14 | qfq | 26,433,480 | 389,712,203 | 0.00% |
| 2025-06-05 | 14.68 | 14.81 | 14.60 | 14.71 | 14.14 | qfq | 26,035,329 | 382,375,248 | 0.68% |
| 2025-06-04 | 14.56 | 14.93 | 14.56 | 14.61 | 14.04 | qfq | 34,502,823 | 508,043,830 | 0.83% |
| 2025-06-03 | 14.60 | 14.68 | 14.38 | 14.49 | 13.92 | qfq | 30,086,791 | 437,566,508 | -0.75% |
| 2025-05-30 | 14.62 | 14.75 | 14.48 | 14.60 | 14.03 | qfq | 23,160,996 | 337,999,954 | -0.82% |
| 2025-05-29 | 14.38 | 14.84 | 14.38 | 14.72 | 14.15 | qfq | 34,142,184 | 501,055,887 | 2.29% |
| 2025-05-28 | 14.45 | 14.56 | 14.33 | 14.39 | 13.83 | qfq | 30,383,061 | 437,657,385 | 0.63% |
| 2025-05-27 | 14.87 | 14.90 | 14.29 | 14.30 | 13.74 | qfq | 53,424,211 | 774,738,544 | -4.16% |
| 2025-05-26 | 15.18 | 15.20 | 14.76 | 14.92 | 14.34 | qfq | 36,975,974 | 550,244,330 | -1.00% |
| 2025-05-23 | 15.22 | 15.39 | 15.05 | 15.07 | 14.48 | qfq | 20,637,150 | 313,788,080 | -0.72% |
| 2025-05-22 | 15.46 | 15.49 | 15.18 | 15.18 | 14.59 | qfq | 30,341,901 | 463,784,234 | -2.69% |
| 2025-05-21 | 15.17 | 15.65 | 15.13 | 15.60 | 14.99 | qfq | 42,825,588 | 660,898,595 | 3.24% |
| 2025-05-20 | 15.15 | 15.26 | 14.98 | 15.11 | 14.52 | qfq | 32,950,269 | 496,905,027 | -0.72% |
| 2025-05-19 | 15.69 | 15.81 | 15.16 | 15.22 | 14.63 | qfq | 44,492,027 | 681,657,127 | -2.87% |
| 2025-05-16 | 15.58 | 15.70 | 15.40 | 15.67 | 15.06 | qfq | 26,309,416 | 409,536,113 | -0.32% |
| 2025-05-15 | 15.87 | 15.95 | 15.57 | 15.72 | 15.11 | qfq | 27,831,089 | 437,679,589 | -1.44% |
| 2025-05-14 | 15.54 | 16.09 | 15.47 | 15.95 | 15.33 | qfq | 47,453,780 | 754,130,453 | 2.84% |
| 2025-05-13 | 15.32 | 15.72 | 15.28 | 15.51 | 14.90 | qfq | 55,566,437 | 863,324,695 | 2.58% |
| 2025-05-12 | 14.73 | 15.12 | 14.71 | 15.12 | 14.53 | qfq | 49,693,099 | 743,195,341 | 3.77% |
| 2025-05-09 | 14.69 | 14.75 | 14.51 | 14.57 | 14.00 | qfq | 26,617,318 | 388,621,589 | -0.61% |
| 2025-05-08 | 14.75 | 14.89 | 14.52 | 14.66 | 14.09 | qfq | 39,400,593 | 579,332,950 | -1.41% |
| 2025-05-07 | 15.36 | 15.47 | 14.78 | 14.87 | 14.29 | qfq | 49,758,085 | 745,867,682 | -2.04% |
| 2025-05-06 | 15.24 | 15.33 | 15.04 | 15.18 | 14.59 | qfq | 34,743,660 | 527,163,394 | -0.13% |
| 2025-04-30 | 15.24 | 15.36 | 15.13 | 15.20 | 14.61 | qfq | 24,623,875 | 374,952,280 | -0.52% |
| 2025-04-29 | 15.15 | 15.35 | 15.03 | 15.28 | 14.68 | qfq | 21,829,030 | 331,883,381 | 0.53% |
| 2025-04-28 | 15.29 | 15.33 | 15.11 | 15.20 | 14.61 | qfq | 27,275,571 | 414,862,985 | -0.98% |
| 2025-04-25 | 15.16 | 15.77 | 15.16 | 15.35 | 14.75 | qfq | 48,391,629 | 750,084,929 | 1.25% |
| 2025-04-24 | 14.90 | 15.30 | 14.75 | 15.16 | 14.57 | qfq | 53,122,965 | 802,623,989 | 1.47% |
| 2025-04-23 | 14.84 | 15.10 | 14.73 | 14.94 | 14.36 | qfq | 47,326,647 | 705,397,311 | 2.40% |
| 2025-04-22 | 14.84 | 14.94 | 14.54 | 14.59 | 14.02 | qfq | 46,148,921 | 677,957,901 | -2.41% |
| 2025-04-21 | 14.50 | 14.98 | 14.35 | 14.95 | 14.37 | qfq | 49,102,326 | 726,542,589 | 2.89% |
| 2025-04-18 | 14.12 | 14.58 | 14.06 | 14.53 | 13.96 | qfq | 36,032,400 | 515,898,839 | 2.76% |
| 2025-04-17 | 14.01 | 14.32 | 13.96 | 14.14 | 13.59 | qfq | 40,810,957 | 575,379,365 | 0.78% |
| 2025-04-16 | 14.33 | 14.36 | 13.87 | 14.03 | 13.48 | qfq | 45,515,100 | 637,395,654 | -2.23% |
| 2025-04-15 | 14.58 | 14.67 | 14.25 | 14.35 | 13.79 | qfq | 44,330,456 | 636,843,178 | -1.91% |
| 2025-04-14 | 14.73 | 15.11 | 14.58 | 14.63 | 14.06 | qfq | 48,345,509 | 716,593,257 | 0.69% |
| 2025-04-11 | 14.50 | 14.70 | 14.28 | 14.53 | 13.96 | qfq | 46,521,970 | 673,796,849 | -1.36% |
| 2025-04-10 | 14.68 | 15.27 | 14.53 | 14.73 | 14.15 | qfq | 71,003,698 | 1,049,635,107 | 5.36% |
| 2025-04-09 | 13.86 | 14.15 | 13.47 | 13.98 | 13.43 | qfq | 81,853,451 | 1,129,886,662 | -2.65% |
| 2025-04-08 | 14.90 | 15.00 | 13.72 | 14.36 | 13.80 | qfq | 112,371,173 | 1,587,552,423 | -5.34% |
| 2025-04-07 | 15.17 | 15.33 | 15.17 | 15.17 | 14.58 | qfq | 24,893,000 | 377,696,309 | -9.97% |
| 2025-04-03 | 17.17 | 17.36 | 16.70 | 16.85 | 16.19 | qfq | 45,361,004 | 766,698,609 | -3.33% |
| 2025-04-02 | 17.55 | 17.88 | 17.30 | 17.43 | 16.75 | qfq | 22,995,182 | 404,092,246 | -1.25% |
| 2025-04-01 | 17.40 | 17.88 | 17.33 | 17.65 | 16.96 | qfq | 36,205,643 | 638,860,201 | 1.79% |
| 2025-03-31 | 17.40 | 17.56 | 16.92 | 17.34 | 16.66 | qfq | 37,120,764 | 639,638,774 | -0.17% |
| 2025-03-28 | 17.49 | 17.58 | 17.14 | 17.37 | 16.69 | qfq | 30,596,408 | 529,903,048 | -1.42% |
| 2025-03-27 | 17.00 | 17.80 | 17.00 | 17.62 | 16.93 | qfq | 38,212,836 | 670,413,143 | 0.63% |
| 2025-03-26 | 17.75 | 18.00 | 17.35 | 17.51 | 16.83 | qfq | 35,618,271 | 627,179,926 | -1.24% |
| 2025-03-25 | 17.88 | 18.13 | 17.50 | 17.73 | 17.04 | qfq | 32,761,934 | 582,903,625 | -0.95% |
| 2025-03-24 | 17.39 | 18.00 | 17.32 | 17.90 | 17.20 | qfq | 43,189,667 | 768,143,224 | 2.70% |
| 2025-03-21 | 17.70 | 17.90 | 17.30 | 17.43 | 16.75 | qfq | 31,548,363 | 553,117,830 | -2.08% |
| 2025-03-20 | 18.08 | 18.40 | 17.70 | 17.80 | 17.10 | qfq | 43,333,258 | 784,862,967 | -0.56% |
| 2025-03-19 | 17.81 | 17.94 | 17.48 | 17.90 | 17.20 | qfq | 34,959,699 | 619,169,452 | -0.67% |
| 2025-03-18 | 17.97 | 18.20 | 17.80 | 18.02 | 17.32 | qfq | 28,122,087 | 506,987,270 | 0.22% |
| 2025-03-17 | 18.30 | 18.43 | 17.93 | 17.98 | 17.28 | qfq | 28,332,317 | 511,679,474 | -1.75% |
| 2025-03-14 | 18.68 | 18.86 | 18.15 | 18.30 | 17.59 | qfq | 34,343,177 | 630,140,794 | -0.87% |
| 2025-03-13 | 18.28 | 18.68 | 18.18 | 18.46 | 17.74 | qfq | 32,175,760 | 592,419,661 | 1.26% |
| 2025-03-12 | 18.00 | 18.59 | 18.00 | 18.23 | 17.52 | qfq | 34,290,131 | 628,802,051 | 0.89% |
| 2025-03-11 | 18.25 | 18.25 | 17.80 | 18.07 | 17.36 | qfq | 32,571,532 | 585,015,389 | -2.17% |
| 2025-03-10 | 18.58 | 19.27 | 18.28 | 18.47 | 17.75 | qfq | 45,080,520 | 838,659,288 | -0.43% |
| 2025-03-07 | 18.11 | 18.85 | 18.10 | 18.55 | 17.83 | qfq | 52,086,245 | 968,021,958 | 2.60% |
| 2025-03-06 | 18.18 | 18.63 | 17.94 | 18.08 | 17.37 | qfq | 46,810,771 | 849,682,642 | 0.56% |
| 2025-03-05 | 17.31 | 18.10 | 17.14 | 17.98 | 17.28 | qfq | 61,664,294 | 1,093,659,809 | 4.35% |
| 2025-03-04 | 17.00 | 17.33 | 16.82 | 17.23 | 16.56 | qfq | 31,897,576 | 544,900,126 | 1.17% |
| 2025-03-03 | 16.30 | 17.30 | 16.30 | 17.03 | 16.36 | qfq | 60,961,893 | 1,033,116,242 | 5.78% |
| 2025-02-28 | 15.96 | 16.36 | 15.82 | 16.10 | 15.47 | qfq | 38,740,785 | 624,225,578 | 0.94% |
| 2025-02-27 | 16.11 | 16.26 | 15.60 | 15.95 | 15.33 | qfq | 39,228,314 | 620,294,058 | -0.68% |
| 2025-02-26 | 16.06 | 16.49 | 16.01 | 16.06 | 15.43 | qfq | 28,603,189 | 462,922,353 | 0.00% |
| 2025-02-25 | 16.19 | 16.35 | 15.90 | 16.06 | 15.43 | qfq | 36,589,349 | 589,209,853 | -1.29% |
| 2025-02-24 | 15.90 | 16.33 | 15.82 | 16.27 | 15.63 | qfq | 47,015,684 | 756,589,865 | 1.06% |
| 2025-02-21 | 16.35 | 16.86 | 16.08 | 16.10 | 15.47 | qfq | 50,567,927 | 829,098,061 | -0.74% |
| 2025-02-20 | 16.18 | 16.26 | 15.97 | 16.22 | 15.59 | qfq | 31,724,948 | 511,390,074 | 1.06% |
| 2025-02-19 | 16.05 | 16.25 | 15.84 | 16.05 | 15.42 | qfq | 36,999,709 | 593,062,909 | 0.00% |
| 2025-02-18 | 16.05 | 16.30 | 15.88 | 16.05 | 15.42 | qfq | 33,827,353 | 545,171,029 | -0.31% |
| 2025-02-17 | 16.62 | 16.79 | 15.99 | 16.10 | 15.47 | qfq | 49,560,340 | 801,375,308 | -3.54% |
| 2025-02-14 | 16.30 | 16.71 | 16.25 | 16.69 | 16.04 | qfq | 31,991,290 | 528,524,133 | 1.95% |
| 2025-02-13 | 16.31 | 16.65 | 16.30 | 16.37 | 15.73 | qfq | 37,827,631 | 622,878,969 | 0.12% |
| 2025-02-12 | 16.60 | 16.69 | 16.22 | 16.35 | 15.71 | qfq | 42,667,115 | 697,925,978 | -2.33% |
| 2025-02-11 | 16.80 | 17.08 | 16.58 | 16.74 | 16.09 | qfq | 40,889,973 | 687,784,090 | -0.42% |
| 2025-02-10 | 16.90 | 17.35 | 16.56 | 16.81 | 16.15 | qfq | 76,198,608 | 1,292,180,095 | -0.88% |
| 2025-02-07 | 16.40 | 17.11 | 16.19 | 16.96 | 16.30 | qfq | 58,252,179 | 975,774,163 | 4.11% |
| 2025-02-06 | 16.40 | 16.65 | 16.10 | 16.29 | 15.65 | qfq | 35,589,640 | 580,084,451 | -0.79% |
| 2025-02-05 | 16.41 | 16.50 | 16.00 | 16.42 | 15.78 | qfq | 38,409,808 | 624,378,374 | -0.36% |
| 2025-01-27 | 15.98 | 16.57 | 15.92 | 16.48 | 15.84 | qfq | 40,766,503 | 666,858,331 | 2.81% |
| 2025-01-24 | 16.09 | 16.16 | 15.74 | 16.03 | 15.40 | qfq | 55,874,509 | 891,224,509 | 0.19% |
| 2025-01-23 | 16.49 | 16.56 | 15.94 | 16.00 | 15.38 | qfq | 52,447,480 | 845,464,780 | -2.44% |
| 2025-01-22 | 16.71 | 16.82 | 16.32 | 16.40 | 15.76 | qfq | 44,948,361 | 739,902,374 | -2.03% |
| 2025-01-21 | 16.74 | 16.87 | 16.42 | 16.74 | 16.09 | qfq | 32,822,180 | 547,262,186 | 0.42% |
| 2025-01-20 | 16.82 | 17.00 | 16.61 | 16.67 | 16.02 | qfq | 58,645,316 | 982,853,231 | -0.54% |
| 2025-01-17 | 16.55 | 16.90 | 16.42 | 16.76 | 16.11 | qfq | 42,074,256 | 700,989,790 | 0.78% |
| 2025-01-16 | 15.87 | 16.72 | 15.87 | 16.63 | 15.98 | qfq | 88,285,366 | 1,446,182,836 | 5.25% |
| 2025-01-15 | 15.83 | 16.06 | 15.60 | 15.80 | 15.18 | qfq | 57,191,720 | 903,741,861 | 0.64% |
| 2025-01-14 | 15.61 | 15.88 | 15.47 | 15.70 | 15.09 | qfq | 57,971,542 | 907,091,227 | 0.13% |
| 2025-01-13 | 15.20 | 15.75 | 15.17 | 15.68 | 15.07 | qfq | 60,829,426 | 947,310,595 | 1.82% |
| 2025-01-10 | 15.03 | 15.94 | 15.03 | 15.40 | 14.80 | qfq | 61,926,355 | 961,684,667 | 2.46% |
| 2025-01-09 | 14.90 | 15.22 | 14.75 | 15.03 | 14.44 | qfq | 40,065,320 | 602,438,701 | 0.54% |
| 2025-01-08 | 15.02 | 15.05 | 14.65 | 14.95 | 14.37 | qfq | 46,892,679 | 698,496,182 | -0.80% |
| 2025-01-07 | 14.67 | 15.30 | 14.49 | 15.07 | 14.48 | qfq | 64,895,493 | 971,547,810 | 2.66% |
| 2025-01-06 | 14.60 | 15.40 | 14.47 | 14.68 | 14.11 | qfq | 88,172,034 | 1,312,989,911 | 1.03% |
| 2025-01-03 | 13.73 | 15.05 | 13.73 | 14.53 | 13.96 | qfq | 103,667,708 | 1,510,568,302 | 5.83% |
| 2025-01-02 | 13.58 | 14.05 | 13.40 | 13.73 | 13.19 | qfq | 47,145,741 | 650,409,727 | 1.48% |
| 2024-12-31 | 13.90 | 13.94 | 13.51 | 13.53 | 13.00 | qfq | 34,045,812 | 463,718,699 | -2.80% |
| 2024-12-30 | 13.70 | 13.99 | 13.68 | 13.92 | 13.38 | qfq | 35,475,159 | 492,508,350 | 1.24% |
| 2024-12-27 | 14.20 | 14.27 | 13.73 | 13.75 | 13.21 | qfq | 45,957,698 | 639,250,550 | -3.17% |
| 2024-12-26 | 14.35 | 14.41 | 14.16 | 14.20 | 13.65 | qfq | 21,380,393 | 304,291,888 | -1.18% |
| 2024-12-25 | 14.28 | 14.59 | 14.24 | 14.37 | 13.81 | qfq | 23,331,203 | 336,135,455 | 0.21% |
| 2024-12-24 | 14.11 | 14.36 | 14.08 | 14.34 | 13.78 | qfq | 25,402,349 | 361,331,554 | 1.20% |
| 2024-12-23 | 14.07 | 14.31 | 14.06 | 14.17 | 13.62 | qfq | 32,976,061 | 467,303,331 | 0.71% |
| 2024-12-20 | 14.45 | 14.53 | 14.02 | 14.07 | 13.52 | qfq | 41,208,652 | 582,714,303 | -2.83% |
| 2024-12-19 | 14.25 | 14.52 | 14.07 | 14.48 | 13.91 | qfq | 27,804,489 | 398,976,314 | 0.49% |
| 2024-12-18 | 14.52 | 14.89 | 14.36 | 14.41 | 13.85 | qfq | 39,032,666 | 570,986,992 | 0.14% |
| 2024-12-17 | 14.58 | 14.71 | 14.32 | 14.39 | 13.83 | qfq | 34,576,278 | 500,211,504 | -1.98% |
| 2024-12-16 | 14.82 | 15.05 | 14.58 | 14.68 | 14.11 | qfq | 34,011,606 | 502,638,521 | -1.08% |
| 2024-12-13 | 14.82 | 15.00 | 14.60 | 14.84 | 14.26 | qfq | 35,972,153 | 532,700,582 | -0.87% |
| 2024-12-12 | 14.90 | 15.04 | 14.80 | 14.97 | 14.39 | qfq | 31,742,916 | 473,962,764 | 0.20% |
| 2024-12-11 | 14.07 | 15.17 | 14.07 | 14.94 | 14.36 | qfq | 84,015,397 | 1,242,457,699 | 6.26% |
| 2024-12-10 | 14.35 | 14.68 | 14.02 | 14.06 | 13.51 | qfq | 69,093,886 | 995,469,301 | 1.59% |
| 2024-12-09 | 13.96 | 14.08 | 13.78 | 13.84 | 13.30 | qfq | 38,178,161 | 531,024,397 | -1.42% |
| 2024-12-06 | 13.82 | 14.19 | 13.77 | 14.04 | 13.49 | qfq | 30,352,679 | 426,188,736 | 1.08% |
| 2024-12-05 | 13.87 | 14.06 | 13.71 | 13.89 | 13.35 | qfq | 29,833,513 | 414,117,856 | -0.36% |
| 2024-12-04 | 13.69 | 14.18 | 13.67 | 13.94 | 13.40 | qfq | 56,579,896 | 788,673,612 | 2.27% |
| 2024-12-03 | 13.70 | 13.75 | 13.52 | 13.63 | 13.10 | qfq | 30,316,990 | 412,557,897 | -0.94% |
| 2024-12-02 | 13.64 | 13.88 | 13.57 | 13.76 | 13.22 | qfq | 38,812,789 | 531,659,892 | 0.95% |
| 2024-11-29 | 13.53 | 13.72 | 13.28 | 13.63 | 13.10 | qfq | 38,341,232 | 519,278,990 | 1.11% |
| 2024-11-28 | 13.59 | 13.64 | 13.36 | 13.48 | 12.95 | qfq | 27,137,977 | 366,787,810 | -0.96% |
| 2024-11-27 | 13.40 | 13.63 | 13.22 | 13.61 | 13.08 | qfq | 24,390,583 | 328,167,703 | 1.26% |
| 2024-11-26 | 13.45 | 13.69 | 13.33 | 13.44 | 12.92 | qfq | 22,634,559 | 305,552,367 | 0.30% |
| 2024-11-25 | 13.64 | 13.69 | 13.23 | 13.40 | 12.88 | qfq | 30,189,414 | 406,174,281 | -1.11% |
| 2024-11-22 | 14.18 | 14.23 | 13.55 | 13.55 | 13.02 | qfq | 37,363,658 | 516,604,956 | -4.71% |
| 2024-11-21 | 14.15 | 14.39 | 14.05 | 14.22 | 13.66 | qfq | 27,415,927 | 390,131,680 | 0.42% |
| 2024-11-20 | 14.00 | 14.31 | 13.91 | 14.16 | 13.61 | qfq | 37,541,836 | 528,820,280 | 1.58% |
| 2024-11-19 | 13.90 | 14.05 | 13.68 | 13.94 | 13.40 | qfq | 52,621,427 | 728,847,560 | 0.58% |
| 2024-11-18 | 14.04 | 14.23 | 13.28 | 13.86 | 13.32 | qfq | 95,754,382 | 1,325,566,599 | -6.10% |
| 2024-11-15 | 14.83 | 15.10 | 14.72 | 14.76 | 14.18 | qfq | 26,464,941 | 394,111,982 | -0.47% |
| 2024-11-14 | 15.17 | 15.35 | 14.76 | 14.83 | 14.25 | qfq | 34,468,849 | 518,341,390 | -2.18% |
| 2024-11-13 | 15.20 | 15.47 | 15.02 | 15.16 | 14.57 | qfq | 35,600,267 | 540,819,602 | -1.30% |
| 2024-11-12 | 15.71 | 15.99 | 15.23 | 15.36 | 14.76 | qfq | 50,020,075 | 781,096,071 | -3.27% |
| 2024-11-11 | 15.89 | 15.97 | 15.40 | 15.88 | 15.26 | qfq | 53,886,263 | 845,627,915 | -1.98% |
| 2024-11-08 | 16.69 | 16.95 | 15.79 | 16.20 | 15.57 | qfq | 74,496,629 | 1,210,280,321 | -1.10% |
| 2024-11-07 | 15.50 | 16.39 | 15.43 | 16.38 | 15.74 | qfq | 83,938,214 | 1,349,943,341 | 5.75% |
| 2024-11-06 | 15.28 | 15.90 | 15.20 | 15.49 | 14.88 | qfq | 80,288,418 | 1,251,926,936 | 2.04% |
| 2024-11-05 | 14.95 | 15.25 | 14.88 | 15.18 | 14.59 | qfq | 50,038,824 | 754,441,426 | 1.20% |
| 2024-11-04 | 14.80 | 15.02 | 14.66 | 15.00 | 14.41 | qfq | 41,027,493 | 609,400,468 | 1.56% |
| 2024-11-01 | 14.30 | 15.20 | 14.25 | 14.77 | 14.19 | qfq | 85,363,519 | 1,267,155,515 | 3.72% |
| 2024-10-31 | 14.40 | 14.43 | 14.18 | 14.24 | 13.68 | qfq | 30,162,374 | 431,040,704 | -0.84% |
| 2024-10-30 | 14.54 | 14.62 | 14.15 | 14.36 | 13.80 | qfq | 35,629,363 | 510,577,031 | -1.24% |
| 2024-10-29 | 14.74 | 14.80 | 14.46 | 14.54 | 13.97 | qfq | 37,732,260 | 550,517,254 | -1.82% |
| 2024-10-28 | 14.93 | 15.04 | 14.68 | 14.81 | 14.23 | qfq | 45,372,318 | 673,011,416 | -0.34% |
| 2024-10-25 | 15.15 | 15.23 | 14.75 | 14.86 | 14.28 | qfq | 50,056,625 | 745,628,870 | -2.62% |
| 2024-10-24 | 14.99 | 15.37 | 14.86 | 15.26 | 14.66 | qfq | 48,182,284 | 730,127,782 | 1.67% |
| 2024-10-23 | 15.10 | 15.20 | 14.81 | 15.01 | 14.42 | qfq | 35,266,629 | 529,209,632 | 0.13% |
| 2024-10-22 | 14.67 | 15.06 | 14.58 | 14.99 | 14.40 | qfq | 46,336,494 | 689,939,431 | 1.49% |
| 2024-10-21 | 14.48 | 14.97 | 14.37 | 14.77 | 14.19 | qfq | 49,108,966 | 720,837,389 | 2.43% |
| 2024-10-18 | 14.28 | 14.62 | 14.20 | 14.42 | 13.86 | qfq | 57,508,600 | 826,797,487 | 0.00% |
| 2024-10-17 | 14.77 | 15.06 | 14.37 | 14.42 | 13.86 | qfq | 49,531,712 | 728,642,384 | -1.77% |
| 2024-10-16 | 14.53 | 14.94 | 14.45 | 14.68 | 14.11 | qfq | 37,892,461 | 555,774,419 | -0.47% |
| 2024-10-15 | 15.00 | 15.37 | 14.69 | 14.75 | 14.17 | qfq | 79,043,441 | 1,187,172,942 | -2.58% |
| 2024-10-14 | 14.69 | 15.23 | 14.62 | 15.14 | 14.55 | qfq | 81,005,707 | 1,214,541,369 | 3.91% |
| 2024-10-11 | 14.42 | 14.87 | 14.30 | 14.57 | 14.00 | qfq | 60,424,855 | 881,765,537 | 1.96% |
| 2024-10-10 | 13.97 | 14.75 | 13.82 | 14.29 | 13.73 | qfq | 60,638,006 | 865,909,920 | 3.40% |
| 2024-10-09 | 14.60 | 14.62 | 13.64 | 13.82 | 13.28 | qfq | 84,799,984 | 1,199,834,542 | -7.81% |
| 2024-10-08 | 16.18 | 16.19 | 14.36 | 14.99 | 14.40 | qfq | 121,286,814 | 1,851,094,109 | 1.35% |
| 2024-09-30 | 14.24 | 14.88 | 14.00 | 14.79 | 14.21 | qfq | 84,453,950 | 1,222,593,413 | 5.95% |
| 2024-09-27 | 13.79 | 14.15 | 13.66 | 13.96 | 13.19 | qfq | 60,775,125 | 844,423,278 | 3.10% |
| 2024-09-26 | 12.66 | 13.55 | 12.66 | 13.54 | 12.80 | qfq | 53,463,282 | 701,066,029 | 6.45% |
| 2024-09-25 | 13.01 | 13.19 | 12.69 | 12.72 | 12.02 | qfq | 59,000,239 | 763,468,064 | -1.09% |
| 2024-09-24 | 12.48 | 12.87 | 12.41 | 12.86 | 12.15 | qfq | 47,463,176 | 601,673,104 | 3.88% |
| 2024-09-23 | 12.40 | 12.62 | 12.30 | 12.38 | 11.70 | qfq | 32,940,449 | 409,317,139 | -1.35% |
| 2024-09-20 | 12.31 | 12.57 | 12.26 | 12.55 | 11.86 | qfq | 36,341,985 | 451,738,040 | 1.37% |
| 2024-09-19 | 11.88 | 12.45 | 11.77 | 12.38 | 11.70 | qfq | 53,328,001 | 652,242,017 | 4.74% |
| 2024-09-18 | 11.47 | 11.88 | 11.47 | 11.82 | 11.17 | qfq | 31,840,505 | 372,585,567 | 3.32% |
| 2024-09-13 | 11.52 | 11.67 | 11.42 | 11.44 | 10.81 | qfq | 25,728,173 | 297,086,599 | -0.35% |
| 2024-09-12 | 11.35 | 11.53 | 11.28 | 11.48 | 10.85 | qfq | 28,521,824 | 326,260,773 | 2.04% |
| 2024-09-11 | 11.28 | 11.37 | 11.13 | 11.25 | 10.63 | qfq | 23,352,345 | 262,253,281 | -1.14% |
| 2024-09-10 | 11.49 | 11.56 | 11.28 | 11.38 | 10.76 | qfq | 26,315,215 | 300,358,858 | -0.26% |
| 2024-09-09 | 11.50 | 11.52 | 11.29 | 11.41 | 10.78 | qfq | 26,114,648 | 296,983,605 | -1.64% |
| 2024-09-06 | 11.78 | 11.82 | 11.58 | 11.60 | 10.96 | qfq | 18,195,249 | 212,465,465 | -1.61% |
| 2024-09-05 | 11.93 | 12.03 | 11.66 | 11.79 | 11.14 | qfq | 24,553,648 | 290,576,888 | -0.84% |
| 2024-09-04 | 11.94 | 11.99 | 11.75 | 11.89 | 11.24 | qfq | 27,800,999 | 329,721,867 | -1.57% |
| 2024-09-03 | 11.87 | 12.16 | 11.80 | 12.08 | 11.42 | qfq | 28,867,865 | 347,577,240 | 1.60% |
| 2024-09-02 | 12.00 | 12.08 | 11.81 | 11.89 | 11.24 | qfq | 28,417,740 | 338,840,078 | -1.57% |
| 2024-08-30 | 11.86 | 12.22 | 11.77 | 12.08 | 11.42 | qfq | 45,792,443 | 551,567,148 | 1.43% |
| 2024-08-29 | 11.78 | 11.95 | 11.61 | 11.91 | 11.26 | qfq | 24,446,646 | 289,446,403 | 0.08% |
| 2024-08-28 | 11.96 | 12.19 | 11.79 | 11.90 | 11.25 | qfq | 37,092,846 | 443,672,019 | -0.92% |
| 2024-08-27 | 11.78 | 12.14 | 11.71 | 12.01 | 11.35 | qfq | 56,505,726 | 677,653,485 | 2.74% |
| 2024-08-26 | 11.58 | 11.74 | 11.54 | 11.69 | 11.05 | qfq | 24,146,092 | 281,051,256 | 2.27% |
| 2024-08-23 | 11.35 | 11.50 | 11.27 | 11.43 | 10.80 | qfq | 14,932,256 | 170,315,716 | 0.35% |
| 2024-08-22 | 11.59 | 11.60 | 11.34 | 11.39 | 10.76 | qfq | 23,104,789 | 263,705,348 | -1.64% |
| 2024-08-21 | 11.59 | 11.68 | 11.53 | 11.58 | 10.94 | qfq | 17,520,931 | 203,003,514 | 0.26% |
| 2024-08-20 | 11.92 | 11.99 | 11.50 | 11.55 | 10.92 | qfq | 29,843,837 | 348,014,380 | -2.61% |
| 2024-08-19 | 11.66 | 12.01 | 11.63 | 11.86 | 11.21 | qfq | 32,525,524 | 386,760,102 | 2.33% |
| 2024-08-16 | 11.71 | 11.85 | 11.58 | 11.59 | 10.95 | qfq | 22,265,293 | 260,105,753 | -0.34% |
| 2024-08-15 | 11.44 | 11.70 | 11.36 | 11.63 | 10.99 | qfq | 19,386,500 | 224,543,083 | 1.75% |
| 2024-08-14 | 11.62 | 11.68 | 11.43 | 11.43 | 10.80 | qfq | 16,161,791 | 186,332,146 | -2.06% |
| 2024-08-13 | 11.70 | 11.82 | 11.54 | 11.67 | 11.03 | qfq | 17,035,100 | 198,035,547 | -0.17% |
| 2024-08-12 | 11.70 | 11.85 | 11.64 | 11.69 | 11.05 | qfq | 15,677,145 | 183,715,220 | -0.34% |
| 2024-08-09 | 11.75 | 11.90 | 11.72 | 11.73 | 11.09 | qfq | 29,625,999 | 349,604,701 | 1.03% |
| 2024-08-08 | 11.67 | 11.70 | 11.48 | 11.61 | 10.97 | qfq | 20,366,119 | 235,761,698 | -1.11% |
| 2024-08-07 | 11.59 | 11.90 | 11.49 | 11.74 | 11.10 | qfq | 27,341,198 | 320,109,294 | 1.47% |
| 2024-08-06 | 11.69 | 11.73 | 11.44 | 11.57 | 10.93 | qfq | 24,472,023 | 282,646,163 | -0.09% |
| 2024-08-05 | 11.56 | 11.93 | 11.50 | 11.58 | 10.94 | qfq | 34,295,570 | 400,772,465 | -1.61% |
| 2024-08-02 | 11.80 | 11.91 | 11.66 | 11.77 | 11.12 | qfq | 34,562,143 | 406,114,850 | -2.16% |
| 2024-08-01 | 12.58 | 12.58 | 11.97 | 12.03 | 11.37 | qfq | 32,290,869 | 393,117,883 | -0.33% |
| 2024-07-31 | 11.59 | 12.08 | 11.54 | 12.07 | 11.41 | qfq | 34,889,854 | 414,754,116 | 4.32% |
| 2024-07-30 | 11.72 | 11.72 | 11.44 | 11.57 | 10.93 | qfq | 34,242,366 | 395,466,641 | -2.28% |
| 2024-07-29 | 11.90 | 12.04 | 11.77 | 11.84 | 11.19 | qfq | 20,397,579 | 242,141,651 | -0.67% |
| 2024-07-26 | 11.66 | 12.17 | 11.66 | 11.92 | 11.27 | qfq | 34,664,381 | 414,629,083 | 2.32% |
| 2024-07-25 | 11.79 | 11.83 | 11.56 | 11.65 | 11.01 | qfq | 31,733,145 | 370,318,783 | -2.59% |
| 2024-07-24 | 12.09 | 12.16 | 11.90 | 11.96 | 11.30 | qfq | 25,793,132 | 309,568,775 | -0.83% |
| 2024-07-23 | 12.67 | 12.71 | 12.05 | 12.06 | 11.40 | qfq | 44,119,523 | 542,045,424 | -4.81% |
| 2024-07-22 | 12.76 | 12.85 | 12.48 | 12.67 | 11.97 | qfq | 30,253,508 | 382,414,315 | -1.40% |
| 2024-07-19 | 12.70 | 12.94 | 12.58 | 12.85 | 12.14 | qfq | 28,500,629 | 365,171,132 | -0.93% |
| 2024-07-18 | 12.87 | 13.03 | 12.56 | 12.97 | 12.26 | qfq | 42,222,579 | 539,674,540 | -0.46% |
| 2024-07-17 | 13.60 | 13.70 | 12.81 | 13.03 | 12.31 | qfq | 62,667,820 | 822,266,595 | -5.10% |
| 2024-07-16 | 13.91 | 13.97 | 13.58 | 13.73 | 12.98 | qfq | 38,641,695 | 530,770,316 | -2.35% |
| 2024-07-15 | 14.00 | 14.21 | 13.81 | 14.06 | 13.29 | qfq | 25,144,244 | 353,855,470 | -0.21% |
| 2024-07-12 | 14.27 | 14.48 | 14.00 | 14.09 | 13.32 | qfq | 42,817,736 | 608,897,770 | -0.91% |
| 2024-07-11 | 13.93 | 14.32 | 13.64 | 14.22 | 13.44 | qfq | 50,914,162 | 718,371,869 | 4.02% |
| 2024-07-10 | 14.13 | 14.23 | 13.60 | 13.67 | 12.92 | qfq | 35,821,881 | 498,111,015 | -3.39% |
| 2024-07-09 | 13.60 | 14.15 | 13.60 | 14.15 | 13.37 | qfq | 40,216,067 | 560,783,665 | 3.66% |
| 2024-07-08 | 13.60 | 13.82 | 13.58 | 13.65 | 12.90 | qfq | 26,045,548 | 356,565,602 | 0.00% |
| 2024-07-05 | 13.32 | 13.68 | 13.18 | 13.65 | 12.90 | qfq | 25,618,957 | 344,274,258 | 2.09% |
| 2024-07-04 | 13.68 | 13.75 | 13.33 | 13.37 | 12.64 | qfq | 21,017,280 | 283,784,873 | -1.40% |
| 2024-07-03 | 13.51 | 13.64 | 13.42 | 13.56 | 12.82 | qfq | 16,241,706 | 219,454,670 | 0.15% |
| 2024-07-02 | 13.80 | 13.87 | 13.51 | 13.54 | 12.80 | qfq | 23,924,698 | 325,675,800 | -2.10% |
| 2024-07-01 | 13.54 | 13.88 | 13.51 | 13.83 | 13.07 | qfq | 21,209,959 | 291,680,789 | 2.37% |
| 2024-06-28 | 13.09 | 13.68 | 13.06 | 13.51 | 12.77 | qfq | 35,091,550 | 470,901,209 | 3.05% |
| 2024-06-27 | 13.35 | 13.35 | 13.01 | 13.11 | 12.39 | qfq | 29,459,287 | 387,614,870 | -2.46% |
| 2024-06-26 | 13.48 | 13.54 | 13.17 | 13.44 | 12.70 | qfq | 24,193,536 | 322,546,577 | -0.67% |
| 2024-06-25 | 13.30 | 13.70 | 13.24 | 13.53 | 12.79 | qfq | 28,595,039 | 385,355,988 | 1.58% |
| 2024-06-24 | 13.24 | 13.46 | 13.18 | 13.32 | 12.59 | qfq | 24,356,949 | 324,451,946 | -1.19% |
| 2024-06-21 | 13.62 | 13.76 | 13.46 | 13.48 | 12.74 | qfq | 23,949,757 | 324,656,624 | -0.74% |
| 2024-06-20 | 13.67 | 13.85 | 13.43 | 13.58 | 12.83 | qfq | 28,610,176 | 389,871,908 | -1.67% |
| 2024-06-19 | 13.88 | 14.04 | 13.80 | 13.81 | 12.83 | qfq | 35,314,098 | 491,499,054 | -0.43% |
| 2024-06-18 | 13.80 | 13.99 | 13.73 | 13.87 | 12.89 | qfq | 35,641,404 | 493,837,816 | -0.22% |
| 2024-06-17 | 14.22 | 14.52 | 13.80 | 13.90 | 12.92 | qfq | 76,575,727 | 1,074,197,964 | -3.07% |
| 2024-06-14 | 14.75 | 15.00 | 14.21 | 14.34 | 13.33 | qfq | 111,204,719 | 1,616,172,495 | -2.91% |
| 2024-06-13 | 14.85 | 15.25 | 14.61 | 14.77 | 13.73 | qfq | 53,614,744 | 798,127,272 | -1.20% |
| 2024-06-12 | 14.52 | 14.99 | 14.51 | 14.95 | 13.89 | qfq | 38,485,381 | 570,565,197 | 2.47% |
| 2024-06-11 | 14.50 | 14.70 | 14.35 | 14.59 | 13.56 | qfq | 42,894,656 | 622,890,599 | -2.41% |
| 2024-06-07 | 15.07 | 15.14 | 14.70 | 14.95 | 13.89 | qfq | 38,890,139 | 578,428,232 | 0.20% |
| 2024-06-06 | 14.83 | 15.10 | 14.72 | 14.92 | 13.87 | qfq | 46,614,458 | 696,132,494 | 1.50% |
| 2024-06-05 | 14.87 | 14.97 | 14.59 | 14.70 | 13.66 | qfq | 50,995,300 | 753,145,020 | -2.26% |
| 2024-06-04 | 14.73 | 15.06 | 14.55 | 15.04 | 13.98 | qfq | 59,734,109 | 888,710,806 | 3.23% |
| 2024-06-03 | 14.49 | 15.10 | 14.35 | 14.57 | 13.54 | qfq | 77,221,277 | 1,137,783,459 | 0.83% |
| 2024-05-31 | 14.53 | 14.69 | 14.34 | 14.45 | 13.43 | qfq | 34,312,995 | 497,502,626 | -0.82% |
| 2024-05-30 | 15.38 | 15.41 | 14.55 | 14.57 | 13.54 | qfq | 63,807,042 | 951,975,199 | -2.61% |
| 2024-05-29 | 14.52 | 15.04 | 14.45 | 14.96 | 13.90 | qfq | 54,861,541 | 814,553,555 | 3.17% |
| 2024-05-28 | 14.48 | 14.90 | 14.43 | 14.50 | 13.48 | qfq | 47,171,448 | 690,616,057 | 0.49% |
| 2024-05-27 | 14.12 | 14.48 | 14.12 | 14.43 | 13.41 | qfq | 39,442,322 | 565,246,546 | 2.41% |
| 2024-05-24 | 14.10 | 14.33 | 14.06 | 14.09 | 13.09 | qfq | 26,018,321 | 368,927,721 | -0.21% |
| 2024-05-23 | 14.30 | 14.39 | 14.01 | 14.12 | 13.12 | qfq | 54,216,448 | 769,705,116 | -4.01% |
| 2024-05-22 | 15.00 | 15.06 | 14.60 | 14.71 | 13.67 | qfq | 51,423,706 | 762,033,511 | -0.34% |
| 2024-05-21 | 15.91 | 15.99 | 14.66 | 14.76 | 13.72 | qfq | 94,859,378 | 1,433,454,074 | -4.59% |
| 2024-05-20 | 15.20 | 15.60 | 14.89 | 15.47 | 14.38 | qfq | 87,359,755 | 1,334,022,267 | 3.90% |
| 2024-05-17 | 14.59 | 14.89 | 14.31 | 14.89 | 13.84 | qfq | 38,461,455 | 559,833,990 | 1.92% |
| 2024-05-16 | 14.58 | 14.88 | 14.51 | 14.61 | 13.58 | qfq | 46,137,430 | 678,706,304 | 1.53% |
| 2024-05-15 | 14.70 | 14.81 | 14.30 | 14.39 | 13.37 | qfq | 45,371,026 | 659,762,323 | -3.42% |
| 2024-05-14 | 15.00 | 15.20 | 14.78 | 14.90 | 13.85 | qfq | 38,096,607 | 571,101,672 | 0.40% |
| 2024-05-13 | 14.75 | 15.00 | 14.47 | 14.84 | 13.79 | qfq | 42,230,831 | 622,340,929 | -1.72% |
| 2024-05-10 | 15.06 | 15.25 | 14.85 | 15.10 | 14.03 | qfq | 51,594,285 | 776,096,526 | 0.60% |
| 2024-05-09 | 14.58 | 15.20 | 14.55 | 15.01 | 13.95 | qfq | 53,108,761 | 792,749,339 | 2.95% |
| 2024-05-08 | 14.63 | 14.81 | 14.44 | 14.58 | 13.55 | qfq | 31,875,819 | 465,562,134 | -1.49% |
| 2024-05-07 | 14.63 | 15.10 | 14.60 | 14.80 | 13.75 | qfq | 53,366,571 | 792,383,931 | 0.89% |
| 2024-05-06 | 14.37 | 14.68 | 14.09 | 14.67 | 13.63 | qfq | 55,042,231 | 796,102,040 | 1.95% |
| 2024-04-30 | 14.43 | 14.89 | 14.31 | 14.39 | 13.37 | qfq | 46,596,607 | 679,259,806 | 0.14% |
| 2024-04-29 | 14.55 | 14.59 | 14.14 | 14.37 | 13.36 | qfq | 51,532,339 | 739,426,823 | -2.04% |
| 2024-04-26 | 14.30 | 14.83 | 14.15 | 14.67 | 13.63 | qfq | 58,887,702 | 852,174,975 | 2.23% |
| 2024-04-25 | 13.88 | 14.59 | 13.72 | 14.35 | 13.34 | qfq | 42,286,977 | 602,934,342 | 3.16% |
| 2024-04-24 | 13.62 | 14.01 | 13.55 | 13.91 | 12.93 | qfq | 41,423,166 | 573,334,243 | 1.68% |
| 2024-04-23 | 13.81 | 14.04 | 13.60 | 13.68 | 12.71 | qfq | 70,249,843 | 967,775,415 | -4.40% |
| 2024-04-22 | 14.78 | 15.00 | 14.30 | 14.31 | 13.30 | qfq | 57,239,630 | 840,378,691 | -1.58% |
| 2024-04-19 | 14.70 | 15.09 | 14.36 | 14.54 | 13.51 | qfq | 48,222,333 | 708,629,540 | -1.76% |
| 2024-04-18 | 14.78 | 14.90 | 14.50 | 14.80 | 13.75 | qfq | 49,818,708 | 730,945,568 | -1.27% |
| 2024-04-17 | 14.40 | 15.02 | 14.32 | 14.99 | 13.93 | qfq | 50,109,144 | 737,875,147 | 3.67% |
| 2024-04-16 | 14.92 | 15.26 | 14.39 | 14.46 | 13.44 | qfq | 64,428,325 | 954,060,200 | -5.86% |
| 2024-04-15 | 15.00 | 15.49 | 14.30 | 15.36 | 14.28 | qfq | 79,738,467 | 1,188,749,283 | 4.07% |
| 2024-04-12 | 14.65 | 14.99 | 14.30 | 14.76 | 13.72 | qfq | 60,750,739 | 893,987,301 | 1.79% |
| 2024-04-11 | 14.05 | 15.14 | 13.94 | 14.50 | 13.48 | qfq | 70,573,261 | 1,025,285,043 | 0.76% |
| 2024-04-10 | 14.27 | 14.61 | 14.07 | 14.39 | 13.37 | qfq | 71,698,567 | 1,029,504,839 | 0.84% |
| 2024-04-09 | 14.54 | 14.76 | 14.13 | 14.27 | 13.26 | qfq | 82,032,827 | 1,178,358,980 | -3.06% |
| 2024-04-08 | 15.05 | 15.66 | 14.57 | 14.72 | 13.68 | qfq | 103,304,914 | 1,563,187,195 | -2.77% |
| 2024-04-03 | 14.38 | 15.58 | 14.26 | 15.14 | 14.07 | qfq | 101,104,104 | 1,490,472,821 | 6.32% |
| 2024-04-02 | 14.01 | 14.40 | 13.94 | 14.24 | 13.23 | qfq | 48,430,718 | 686,182,049 | 0.85% |
| 2024-04-01 | 14.16 | 14.40 | 13.94 | 14.12 | 13.12 | qfq | 75,662,971 | 1,073,039,936 | 2.32% |
| 2024-03-29 | 13.79 | 14.30 | 13.59 | 13.80 | 12.83 | qfq | 91,851,837 | 1,273,474,745 | 1.32% |
| 2024-03-28 | 13.00 | 13.90 | 12.93 | 13.62 | 12.66 | qfq | 83,051,680 | 1,118,972,268 | 6.66% |
| 2024-03-27 | 12.88 | 13.13 | 12.76 | 12.77 | 11.87 | qfq | 35,305,951 | 457,367,938 | -2.59% |
| 2024-03-26 | 13.34 | 13.37 | 12.90 | 13.11 | 12.18 | qfq | 42,870,957 | 561,754,492 | -1.13% |
| 2024-03-25 | 12.70 | 13.43 | 12.70 | 13.26 | 12.32 | qfq | 83,581,180 | 1,107,873,463 | 3.67% |
| 2024-03-22 | 12.81 | 13.09 | 12.67 | 12.79 | 11.89 | qfq | 43,564,450 | 559,668,366 | -1.39% |
| 2024-03-21 | 12.88 | 13.19 | 12.63 | 12.97 | 12.05 | qfq | 61,851,220 | 796,997,639 | 2.69% |
| 2024-03-20 | 12.64 | 12.75 | 12.45 | 12.63 | 11.74 | qfq | 34,408,026 | 432,694,691 | -0.71% |
| 2024-03-19 | 12.61 | 13.04 | 12.58 | 12.72 | 11.82 | qfq | 48,231,293 | 618,641,970 | -0.24% |
| 2024-03-18 | 12.60 | 12.84 | 12.42 | 12.75 | 11.85 | qfq | 68,308,179 | 863,669,369 | 1.76% |
| 2024-03-15 | 12.05 | 12.54 | 11.92 | 12.53 | 11.64 | qfq | 58,077,930 | 714,644,342 | 2.87% |
| 2024-03-14 | 12.45 | 12.58 | 12.06 | 12.18 | 11.32 | qfq | 45,288,338 | 559,224,489 | 0.08% |
| 2024-03-13 | 11.95 | 12.23 | 11.91 | 12.17 | 11.31 | qfq | 42,790,351 | 517,565,669 | 1.33% |
| 2024-03-12 | 12.41 | 12.41 | 11.90 | 12.01 | 11.16 | qfq | 51,799,489 | 624,908,547 | -3.38% |
| 2024-03-11 | 12.46 | 12.65 | 12.23 | 12.43 | 11.55 | qfq | 45,673,305 | 564,951,042 | -1.19% |
| 2024-03-08 | 12.64 | 12.75 | 12.17 | 12.58 | 11.69 | qfq | 58,089,700 | 720,754,488 | 0.96% |
| 2024-03-07 | 12.05 | 13.00 | 12.05 | 12.46 | 11.58 | qfq | 82,915,091 | 1,044,121,148 | 3.92% |
| 2024-03-06 | 11.87 | 12.03 | 11.76 | 11.99 | 11.14 | qfq | 32,586,906 | 388,939,744 | 0.50% |
| 2024-03-05 | 12.03 | 12.07 | 11.80 | 11.93 | 11.09 | qfq | 36,087,612 | 430,712,868 | -0.75% |
| 2024-03-04 | 11.91 | 12.15 | 11.81 | 12.02 | 11.17 | qfq | 38,381,848 | 459,934,355 | 1.35% |
| 2024-03-01 | 11.61 | 11.92 | 11.59 | 11.86 | 11.02 | qfq | 31,914,879 | 376,835,317 | 2.24% |
| 2024-02-29 | 11.25 | 11.60 | 11.25 | 11.60 | 10.78 | qfq | 20,923,631 | 240,227,295 | 2.11% |
| 2024-02-28 | 11.60 | 11.79 | 11.35 | 11.36 | 10.56 | qfq | 34,364,025 | 397,928,059 | -2.66% |
| 2024-02-27 | 11.42 | 11.72 | 11.42 | 11.67 | 10.85 | qfq | 26,376,994 | 306,901,920 | 1.48% |
| 2024-02-26 | 11.69 | 11.81 | 11.46 | 11.50 | 10.69 | qfq | 29,606,680 | 343,724,419 | -1.63% |
| 2024-02-23 | 11.70 | 11.82 | 11.60 | 11.69 | 10.86 | qfq | 22,579,793 | 263,910,897 | -0.26% |
| 2024-02-22 | 11.61 | 11.73 | 11.43 | 11.72 | 10.89 | qfq | 29,521,278 | 342,685,632 | 0.95% |
| 2024-02-21 | 11.39 | 11.83 | 11.36 | 11.61 | 10.79 | qfq | 34,713,169 | 405,690,274 | 1.75% |
| 2024-02-20 | 11.39 | 11.60 | 11.20 | 11.41 | 10.60 | qfq | 31,124,325 | 355,866,230 | -0.09% |
| 2024-02-19 | 11.15 | 11.64 | 11.01 | 11.42 | 10.61 | qfq | 44,902,652 | 507,233,560 | 3.25% |
| 2024-02-08 | 10.80 | 11.20 | 10.62 | 11.06 | 10.28 | qfq | 44,460,560 | 484,391,085 | 2.69% |
| 2024-02-07 | 10.57 | 10.89 | 10.50 | 10.77 | 10.01 | qfq | 39,991,761 | 428,656,972 | 1.41% |
| 2024-02-06 | 9.88 | 10.77 | 9.82 | 10.62 | 9.87 | qfq | 37,361,588 | 385,913,346 | 6.09% |
| 2024-02-05 | 10.20 | 10.45 | 9.73 | 10.01 | 9.30 | qfq | 38,518,429 | 386,916,057 | -3.10% |
| 2024-02-02 | 10.60 | 10.75 | 10.00 | 10.33 | 9.60 | qfq | 32,938,308 | 342,900,424 | -2.55% |
| 2024-02-01 | 10.67 | 10.89 | 10.50 | 10.60 | 9.85 | qfq | 26,233,246 | 280,314,324 | -1.12% |
| 2024-01-31 | 10.82 | 11.01 | 10.63 | 10.72 | 9.96 | qfq | 27,643,108 | 299,017,305 | -1.47% |
| 2024-01-30 | 11.08 | 11.22 | 10.85 | 10.88 | 10.11 | qfq | 23,154,144 | 255,801,127 | -2.60% |
| 2024-01-29 | 11.26 | 11.50 | 11.16 | 11.17 | 10.38 | qfq | 36,059,419 | 408,867,281 | -0.45% |
| 2024-01-26 | 10.95 | 11.35 | 10.89 | 11.22 | 10.43 | qfq | 38,401,777 | 428,499,809 | 2.19% |
| 2024-01-25 | 10.53 | 10.98 | 10.45 | 10.98 | 10.20 | qfq | 35,392,603 | 381,649,920 | 4.17% |
| 2024-01-24 | 10.45 | 10.54 | 10.17 | 10.54 | 9.80 | qfq | 26,005,022 | 270,369,498 | 3.03% |
| 2024-01-23 | 9.99 | 10.30 | 9.88 | 10.23 | 9.51 | qfq | 29,303,361 | 296,585,428 | 2.40% |
| 2024-01-22 | 10.58 | 10.61 | 9.94 | 9.99 | 9.28 | qfq | 25,809,795 | 264,579,716 | -5.84% |
| 2024-01-19 | 10.57 | 10.79 | 10.48 | 10.61 | 9.86 | qfq | 27,622,660 | 294,267,769 | -0.47% |
| 2024-01-18 | 10.86 | 10.86 | 10.30 | 10.66 | 9.91 | qfq | 45,909,322 | 484,328,534 | -3.18% |
| 2024-01-17 | 11.38 | 11.40 | 11.01 | 11.01 | 10.23 | qfq | 23,830,800 | 266,213,157 | -3.51% |
| 2024-01-16 | 11.46 | 11.54 | 11.22 | 11.41 | 10.60 | qfq | 23,042,600 | 261,958,425 | -0.52% |
| 2024-01-15 | 11.56 | 11.62 | 11.35 | 11.47 | 10.66 | qfq | 22,898,340 | 262,987,504 | -1.46% |
| 2024-01-12 | 11.36 | 11.72 | 11.33 | 11.64 | 10.82 | qfq | 37,716,218 | 437,332,245 | 1.93% |
| 2024-01-11 | 11.45 | 11.55 | 11.33 | 11.42 | 10.61 | qfq | 34,654,394 | 396,703,314 | -0.87% |
| 2024-01-10 | 11.65 | 11.77 | 11.50 | 11.52 | 10.71 | qfq | 27,196,850 | 315,901,070 | -1.96% |
| 2024-01-09 | 11.63 | 11.82 | 11.55 | 11.75 | 10.92 | qfq | 27,466,697 | 321,524,128 | 0.43% |
| 2024-01-08 | 11.78 | 11.85 | 11.57 | 11.70 | 10.87 | qfq | 28,945,962 | 338,671,945 | -1.10% |
| 2024-01-05 | 11.74 | 11.97 | 11.67 | 11.83 | 10.99 | qfq | 33,739,154 | 399,406,755 | 0.34% |
| 2024-01-04 | 11.86 | 11.88 | 11.65 | 11.79 | 10.96 | qfq | 47,762,945 | 560,635,986 | -1.59% |
| 2024-01-03 | 12.20 | 12.33 | 11.90 | 11.98 | 11.13 | qfq | 55,480,481 | 671,334,568 | -2.92% |
| 2024-01-02 | 12.17 | 12.52 | 12.06 | 12.34 | 11.47 | qfq | 46,401,996 | 570,721,762 | 0.98% |
| 2023-12-29 | 11.92 | 12.27 | 11.88 | 12.22 | 11.36 | qfq | 52,056,027 | 630,466,668 | 1.24% |
| 2023-12-28 | 11.65 | 12.28 | 11.63 | 12.07 | 11.22 | qfq | 95,245,114 | 1,139,111,454 | 5.69% |
| 2023-12-27 | 11.25 | 11.50 | 11.22 | 11.42 | 10.61 | qfq | 32,039,724 | 363,846,774 | 1.42% |
| 2023-12-26 | 11.37 | 11.39 | 11.16 | 11.26 | 10.46 | qfq | 24,272,519 | 273,350,633 | -1.23% |
| 2023-12-25 | 11.50 | 11.50 | 11.14 | 11.40 | 10.59 | qfq | 36,449,911 | 411,461,644 | -0.87% |
| 2023-12-22 | 11.36 | 11.72 | 11.18 | 11.50 | 10.69 | qfq | 59,593,396 | 686,838,463 | 1.41% |
| 2023-12-21 | 11.10 | 11.36 | 11.03 | 11.34 | 10.54 | qfq | 24,959,007 | 280,237,949 | 1.34% |
| 2023-12-20 | 11.19 | 11.33 | 11.16 | 11.19 | 10.40 | qfq | 29,309,382 | 329,796,019 | 0.36% |
| 2023-12-19 | 11.11 | 11.21 | 11.06 | 11.15 | 10.36 | qfq | 20,553,152 | 228,874,526 | 0.27% |
| 2023-12-18 | 11.25 | 11.25 | 10.98 | 11.12 | 10.33 | qfq | 21,293,840 | 236,849,792 | -0.71% |
| 2023-12-15 | 11.32 | 11.75 | 11.17 | 11.20 | 10.41 | qfq | 54,682,684 | 619,712,531 | 1.27% |
| 2023-12-14 | 11.30 | 11.35 | 11.04 | 11.06 | 10.28 | qfq | 40,677,343 | 453,182,662 | -0.63% |
| 2023-12-13 | 11.44 | 11.46 | 11.13 | 11.13 | 10.34 | qfq | 32,997,834 | 371,156,846 | -2.96% |
| 2023-12-12 | 11.43 | 11.59 | 11.21 | 11.47 | 10.66 | qfq | 40,323,179 | 458,022,890 | -1.04% |
| 2023-12-11 | 11.70 | 11.70 | 11.40 | 11.59 | 10.77 | qfq | 47,694,479 | 548,936,459 | -1.78% |
| 2023-12-08 | 11.72 | 11.89 | 11.60 | 11.80 | 10.97 | qfq | 51,668,296 | 608,058,816 | 0.68% |
| 2023-12-07 | 11.71 | 11.80 | 11.60 | 11.72 | 10.89 | qfq | 29,534,441 | 345,665,799 | -0.26% |
| 2023-12-06 | 11.65 | 11.79 | 11.51 | 11.75 | 10.92 | qfq | 33,328,868 | 390,033,821 | 0.51% |
| 2023-12-05 | 11.84 | 11.86 | 11.66 | 11.69 | 10.86 | qfq | 42,160,147 | 495,034,347 | -2.42% |
| 2023-12-04 | 12.83 | 13.00 | 11.77 | 11.98 | 11.13 | qfq | 98,175,949 | 1,200,542,572 | -6.19% |
| 2023-12-01 | 12.91 | 12.91 | 12.64 | 12.77 | 11.87 | qfq | 27,166,900 | 345,200,893 | -0.78% |
| 2023-11-30 | 12.95 | 12.96 | 12.77 | 12.87 | 11.96 | qfq | 21,055,220 | 270,880,538 | -0.39% |
| 2023-11-29 | 12.98 | 13.07 | 12.88 | 12.92 | 12.01 | qfq | 16,631,055 | 215,555,940 | -0.39% |
| 2023-11-28 | 13.01 | 13.02 | 12.82 | 12.97 | 12.05 | qfq | 21,461,418 | 277,035,754 | -0.15% |
| 2023-11-27 | 12.98 | 13.18 | 12.89 | 12.99 | 12.07 | qfq | 17,731,079 | 230,343,315 | -0.61% |
| 2023-11-24 | 13.09 | 13.12 | 12.95 | 13.07 | 12.15 | qfq | 17,480,067 | 227,519,625 | -0.23% |
| 2023-11-23 | 12.89 | 13.11 | 12.80 | 13.10 | 12.17 | qfq | 16,213,023 | 210,511,846 | 1.16% |
| 2023-11-22 | 13.15 | 13.17 | 12.95 | 12.95 | 12.04 | qfq | 23,170,205 | 301,373,127 | -1.97% |
| 2023-11-21 | 13.16 | 13.47 | 13.12 | 13.21 | 12.28 | qfq | 35,812,015 | 477,181,028 | 0.92% |
| 2023-11-20 | 13.28 | 13.35 | 13.00 | 13.09 | 12.17 | qfq | 26,040,402 | 341,531,424 | -1.28% |
| 2023-11-17 | 13.21 | 13.28 | 12.94 | 13.26 | 12.32 | qfq | 25,499,631 | 334,626,513 | -0.15% |
| 2023-11-16 | 13.30 | 13.40 | 13.11 | 13.28 | 12.34 | qfq | 26,004,216 | 344,575,294 | -0.75% |
| 2023-11-15 | 13.20 | 13.66 | 13.20 | 13.38 | 12.43 | qfq | 55,528,100 | 747,190,029 | 3.08% |
| 2023-11-14 | 12.74 | 13.03 | 12.67 | 12.98 | 12.06 | qfq | 31,682,895 | 409,402,767 | 1.88% |
| 2023-11-13 | 12.64 | 12.77 | 12.57 | 12.74 | 11.84 | qfq | 22,156,759 | 280,590,555 | 0.08% |
| 2023-11-10 | 12.85 | 12.86 | 12.70 | 12.73 | 11.83 | qfq | 17,538,120 | 223,493,616 | -1.55% |
| 2023-11-09 | 12.78 | 13.05 | 12.71 | 12.93 | 12.02 | qfq | 33,164,636 | 427,806,334 | 0.86% |
| 2023-11-08 | 13.01 | 13.03 | 12.70 | 12.82 | 11.91 | qfq | 40,063,202 | 514,469,445 | -1.61% |
| 2023-11-07 | 13.21 | 13.25 | 12.56 | 13.03 | 12.11 | qfq | 60,079,131 | 771,489,538 | -1.36% |
| 2023-11-06 | 13.75 | 13.75 | 13.03 | 13.21 | 12.28 | qfq | 63,348,764 | 836,860,747 | -2.65% |
| 2023-11-03 | 13.75 | 13.83 | 13.53 | 13.57 | 12.61 | qfq | 23,098,675 | 314,545,039 | -0.95% |
| 2023-11-02 | 14.12 | 14.22 | 13.66 | 13.70 | 12.73 | qfq | 26,007,972 | 360,733,136 | -2.42% |
| 2023-11-01 | 13.90 | 14.11 | 13.75 | 14.04 | 13.05 | qfq | 19,699,762 | 274,637,251 | 0.86% |
| 2023-10-31 | 13.81 | 14.01 | 13.79 | 13.92 | 12.94 | qfq | 25,269,091 | 351,075,331 | 0.22% |
| 2023-10-30 | 13.38 | 14.04 | 13.38 | 13.89 | 12.91 | qfq | 55,571,456 | 768,589,506 | 3.73% |
| 2023-10-27 | 13.27 | 13.72 | 13.27 | 13.39 | 12.44 | qfq | 38,034,794 | 512,744,848 | -0.22% |
| 2023-10-26 | 13.32 | 13.52 | 13.15 | 13.42 | 12.47 | qfq | 27,397,799 | 365,570,540 | -0.30% |
| 2023-10-25 | 13.77 | 14.19 | 13.46 | 13.46 | 12.51 | qfq | 50,267,377 | 693,826,887 | 2.05% |
| 2023-10-24 | 13.42 | 13.62 | 13.14 | 13.19 | 12.26 | qfq | 32,935,463 | 437,266,437 | -1.57% |
| 2023-10-23 | 13.66 | 13.69 | 13.20 | 13.40 | 12.45 | qfq | 26,909,912 | 360,498,879 | -2.47% |
| 2023-10-20 | 13.87 | 13.96 | 13.71 | 13.74 | 12.77 | qfq | 18,370,408 | 254,036,622 | -0.94% |
| 2023-10-19 | 13.87 | 14.02 | 13.82 | 13.87 | 12.89 | qfq | 16,028,513 | 223,105,613 | -0.86% |
| 2023-10-18 | 13.96 | 14.13 | 13.90 | 13.99 | 13.00 | qfq | 24,665,920 | 346,009,354 | 0.21% |
| 2023-10-17 | 14.15 | 14.17 | 13.83 | 13.96 | 12.97 | qfq | 25,545,969 | 356,451,831 | -0.78% |
| 2023-10-16 | 14.18 | 14.40 | 14.00 | 14.07 | 13.08 | qfq | 33,063,894 | 466,974,682 | -1.95% |
| 2023-10-13 | 14.68 | 14.72 | 14.19 | 14.35 | 13.34 | qfq | 36,348,228 | 520,332,988 | -3.24% |
| 2023-10-12 | 14.79 | 14.95 | 14.56 | 14.83 | 13.78 | qfq | 18,471,309 | 272,846,552 | 0.14% |
| 2023-10-11 | 14.97 | 15.00 | 14.65 | 14.81 | 13.76 | qfq | 22,448,858 | 331,700,751 | -0.27% |
| 2023-10-10 | 15.12 | 15.33 | 14.80 | 14.85 | 13.80 | qfq | 26,250,005 | 392,774,838 | -1.85% |
| 2023-10-09 | 14.96 | 15.18 | 14.69 | 15.13 | 14.06 | qfq | 24,503,519 | 366,097,564 | 0.20% |
| 2023-09-28 | 15.15 | 15.55 | 14.95 | 15.10 | 14.03 | qfq | 26,201,221 | 398,567,790 | 0.53% |
| 2023-09-27 | 14.98 | 15.23 | 14.89 | 15.02 | 13.96 | qfq | 22,016,913 | 331,198,815 | 0.40% |
| 2023-09-26 | 14.55 | 15.26 | 14.49 | 14.96 | 13.90 | qfq | 40,782,263 | 611,608,447 | 2.40% |
| 2023-09-25 | 14.87 | 15.07 | 14.56 | 14.61 | 13.58 | qfq | 39,014,442 | 573,984,737 | -1.95% |
| 2023-09-22 | 14.90 | 14.95 | 14.40 | 14.90 | 13.85 | qfq | 51,053,440 | 750,606,224 | -0.40% |
| 2023-09-21 | 15.10 | 15.12 | 14.87 | 14.96 | 13.90 | qfq | 18,535,753 | 277,357,988 | -0.40% |
| 2023-09-20 | 15.22 | 15.26 | 14.92 | 15.02 | 13.96 | qfq | 20,951,544 | 314,658,118 | -1.57% |
| 2023-09-19 | 15.24 | 15.28 | 15.06 | 15.26 | 14.18 | qfq | 22,702,610 | 344,946,140 | 0.66% |
| 2023-09-18 | 15.11 | 15.25 | 14.70 | 15.16 | 14.09 | qfq | 33,614,253 | 503,677,481 | -0.59% |
| 2023-09-15 | 15.34 | 15.55 | 15.01 | 15.25 | 14.17 | qfq | 40,997,789 | 627,088,150 | 0.53% |
| 2023-09-14 | 15.09 | 15.39 | 15.02 | 15.17 | 14.10 | qfq | 27,549,612 | 419,099,347 | 0.20% |
| 2023-09-13 | 14.95 | 15.20 | 14.86 | 15.14 | 14.07 | qfq | 31,229,788 | 470,196,784 | 0.46% |
| 2023-09-12 | 15.65 | 15.70 | 15.03 | 15.07 | 14.01 | qfq | 41,307,523 | 630,065,960 | -3.34% |
| 2023-09-11 | 15.39 | 15.67 | 15.30 | 15.59 | 14.49 | qfq | 43,491,994 | 674,455,833 | 1.70% |
| 2023-09-08 | 15.38 | 15.56 | 15.21 | 15.33 | 14.25 | qfq | 18,672,212 | 286,611,703 | -1.16% |
| 2023-09-07 | 15.66 | 15.75 | 15.39 | 15.51 | 14.41 | qfq | 28,778,502 | 448,087,096 | -1.40% |
| 2023-09-06 | 15.68 | 15.83 | 15.47 | 15.73 | 14.62 | qfq | 33,623,634 | 527,019,919 | 0.32% |
| 2023-09-05 | 15.98 | 16.04 | 15.61 | 15.68 | 14.57 | qfq | 41,138,426 | 647,628,922 | -3.27% |
| 2023-09-04 | 15.60 | 16.45 | 15.50 | 16.21 | 15.07 | qfq | 92,842,184 | 1,489,855,751 | 3.31% |
| 2023-09-01 | 14.55 | 15.88 | 14.55 | 15.69 | 14.58 | qfq | 92,004,406 | 1,430,036,599 | 8.66% |
| 2023-08-31 | 14.58 | 14.83 | 14.30 | 14.44 | 13.42 | qfq | 26,191,669 | 380,796,494 | 0.28% |
| 2023-08-30 | 14.42 | 14.94 | 14.37 | 14.40 | 13.38 | qfq | 25,031,186 | 365,183,987 | -0.14% |
| 2023-08-29 | 14.09 | 14.45 | 14.02 | 14.42 | 13.40 | qfq | 27,063,950 | 387,039,617 | 1.98% |
| 2023-08-28 | 14.83 | 14.83 | 13.90 | 14.14 | 13.14 | qfq | 33,532,598 | 477,337,471 | 1.51% |
| 2023-08-25 | 14.06 | 14.20 | 13.75 | 13.93 | 12.95 | qfq | 24,903,744 | 347,552,505 | -1.62% |
| 2023-08-24 | 14.17 | 14.44 | 14.07 | 14.16 | 13.16 | qfq | 21,102,536 | 300,685,664 | 0.50% |
| 2023-08-23 | 14.39 | 14.45 | 13.86 | 14.09 | 13.09 | qfq | 32,617,481 | 459,900,045 | -1.61% |
| 2023-08-22 | 14.40 | 14.52 | 14.16 | 14.32 | 13.31 | qfq | 35,267,635 | 504,671,066 | -0.56% |
| 2023-08-21 | 14.29 | 14.75 | 14.28 | 14.40 | 13.38 | qfq | 17,976,011 | 261,937,802 | 0.14% |
| 2023-08-18 | 14.75 | 14.83 | 14.38 | 14.38 | 13.36 | qfq | 16,682,898 | 243,346,151 | -2.51% |
| 2023-08-17 | 14.51 | 14.78 | 14.25 | 14.75 | 13.71 | qfq | 16,918,871 | 246,840,575 | 0.96% |
| 2023-08-16 | 14.51 | 14.83 | 14.36 | 14.61 | 13.58 | qfq | 27,667,283 | 405,183,796 | 0.62% |
| 2023-08-15 | 14.50 | 14.76 | 14.33 | 14.52 | 13.49 | qfq | 14,126,842 | 205,486,141 | 0.14% |
| 2023-08-14 | 14.30 | 14.64 | 14.20 | 14.50 | 13.48 | qfq | 20,443,173 | 295,814,339 | 0.14% |
| 2023-08-11 | 14.72 | 15.00 | 14.43 | 14.48 | 13.46 | qfq | 26,600,797 | 389,108,174 | -1.90% |
| 2023-08-10 | 14.80 | 14.95 | 14.68 | 14.76 | 13.72 | qfq | 21,442,973 | 316,873,462 | -0.94% |
| 2023-08-09 | 15.00 | 15.38 | 14.81 | 14.90 | 13.85 | qfq | 19,685,196 | 293,895,342 | -1.46% |
| 2023-08-08 | 14.87 | 15.28 | 14.78 | 15.12 | 14.05 | qfq | 26,029,369 | 393,372,721 | 1.48% |
| 2023-08-07 | 14.85 | 15.01 | 14.62 | 14.90 | 13.85 | qfq | 20,162,480 | 299,364,635 | -0.07% |
| 2023-08-04 | 14.89 | 15.18 | 14.84 | 14.91 | 13.86 | qfq | 27,618,150 | 414,362,715 | 1.50% |
| 2023-08-03 | 14.87 | 14.97 | 14.63 | 14.69 | 13.65 | qfq | 41,877,081 | 616,504,731 | -2.59% |
| 2023-08-02 | 14.86 | 15.25 | 14.64 | 15.08 | 14.01 | qfq | 36,285,281 | 544,043,714 | 0.60% |
| 2023-08-01 | 14.90 | 15.46 | 14.88 | 14.99 | 13.93 | qfq | 52,664,682 | 796,869,405 | 1.01% |
| 2023-07-31 | 14.85 | 15.32 | 14.72 | 14.84 | 13.79 | qfq | 49,422,616 | 741,229,842 | 0.61% |
| 2023-07-28 | 14.20 | 14.91 | 14.12 | 14.75 | 13.71 | qfq | 52,884,154 | 774,226,727 | 1.94% |
| 2023-07-27 | 14.46 | 14.80 | 14.33 | 14.47 | 13.45 | qfq | 43,884,427 | 639,793,342 | 0.21% |
| 2023-07-26 | 14.50 | 14.58 | 14.25 | 14.44 | 13.42 | qfq | 52,521,053 | 757,678,572 | 0.77% |
| 2023-07-25 | 13.55 | 14.47 | 13.52 | 14.33 | 13.32 | qfq | 109,559,830 | 1,563,376,086 | 8.97% |
| 2023-07-24 | 13.35 | 13.39 | 12.99 | 13.15 | 12.22 | qfq | 32,251,645 | 424,548,749 | -1.57% |
| 2023-07-21 | 13.57 | 13.59 | 13.29 | 13.36 | 12.42 | qfq | 32,910,230 | 440,853,548 | -1.40% |
| 2023-07-20 | 13.19 | 13.88 | 13.18 | 13.55 | 12.59 | qfq | 73,528,338 | 1,000,060,591 | 2.81% |
| 2023-07-19 | 12.91 | 13.25 | 12.90 | 13.18 | 12.25 | qfq | 34,348,354 | 451,055,613 | 1.70% |
| 2023-07-18 | 12.77 | 13.09 | 12.77 | 12.96 | 12.04 | qfq | 19,940,807 | 257,767,415 | 1.49% |