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
东方钽业000962.SZ
最近收盘价51.632026-07-17
最近交易日2026-07-17
成交量（股）23,027,917
成交额（元）1,234,660,027
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-15 | 2026-06-23 | cash_dividend | 0.111 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-05 | 2025-11-11 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-17 | 2025-06-24 | cash_dividend | 0.077 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-21 | 2024-11-28 | cash_dividend | 0.055 | — | — | — | 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 | 55.77 | 56.26 | 51.45 | 51.63 | 51.63 | qfq | 23,027,917 | 1,234,660,027 | -7.42% |
| 2026-07-16 | 58.49 | 60.13 | 55.23 | 55.77 | 55.77 | qfq | 19,262,032 | 1,104,699,445 | -6.55% |
| 2026-07-15 | 65.14 | 65.45 | 59.21 | 59.68 | 59.68 | qfq | 23,351,505 | 1,434,952,091 | -6.75% |
| 2026-07-14 | 59.93 | 64.14 | 58.25 | 64.00 | 64.00 | qfq | 31,028,920 | 1,916,852,906 | 8.92% |
| 2026-07-13 | 64.92 | 65.01 | 58.58 | 58.76 | 58.76 | qfq | 30,609,512 | 1,862,997,964 | -9.63% |
| 2026-07-10 | 65.30 | 68.88 | 64.44 | 65.02 | 65.02 | qfq | 37,722,000 | 2,518,379,887 | -0.43% |
| 2026-07-09 | 64.00 | 65.50 | 59.03 | 65.30 | 65.30 | qfq | 36,305,672 | 2,275,208,034 | 3.59% |
| 2026-07-08 | 64.02 | 66.70 | 61.79 | 63.04 | 63.04 | qfq | 29,526,314 | 1,896,739,162 | -0.97% |
| 2026-07-07 | 66.11 | 67.79 | 63.16 | 63.66 | 63.66 | qfq | 32,858,747 | 2,134,537,874 | -6.38% |
| 2026-07-06 | 76.69 | 78.18 | 68.00 | 68.00 | 68.00 | qfq | 33,400,860 | 2,382,389,162 | -10.01% |
| 2026-07-03 | 82.00 | 82.84 | 75.30 | 75.56 | 75.56 | qfq | 39,838,756 | 3,092,743,861 | -8.83% |
| 2026-07-02 | 82.60 | 91.49 | 79.90 | 82.88 | 82.88 | qfq | 40,117,158 | 3,393,662,414 | -3.97% |
| 2026-07-01 | 91.50 | 95.50 | 83.45 | 86.31 | 86.31 | qfq | 47,982,400 | 4,234,036,969 | -4.74% |
| 2026-06-30 | 91.00 | 96.24 | 89.00 | 90.60 | 90.60 | qfq | 44,687,234 | 4,112,362,939 | -3.49% |
| 2026-06-29 | 88.99 | 95.73 | 88.99 | 93.88 | 93.88 | qfq | 50,023,771 | 4,632,564,250 | 7.87% |
| 2026-06-26 | 85.00 | 90.15 | 81.00 | 87.03 | 87.03 | qfq | 42,830,674 | 3,648,906,232 | 3.58% |
| 2026-06-25 | 74.58 | 84.02 | 74.58 | 84.02 | 84.02 | qfq | 38,402,118 | 3,156,119,316 | 10.00% |
| 2026-06-24 | 70.00 | 76.68 | 69.68 | 76.38 | 76.38 | qfq | 49,508,548 | 3,649,728,124 | 4.92% |
| 2026-06-23 | 75.04 | 76.12 | 71.60 | 72.80 | 72.80 | qfq | 73,661,276 | 5,503,435,280 | 5.04% |
| 2026-06-22 | 65.20 | 69.31 | 64.70 | 69.31 | 69.20 | qfq | 31,958,513 | 2,193,384,895 | 10.00% |
| 2026-06-18 | 62.37 | 63.95 | 61.25 | 63.01 | 62.91 | qfq | 28,768,954 | 1,804,672,781 | 1.04% |
| 2026-06-17 | 62.64 | 64.89 | 61.62 | 62.36 | 62.26 | qfq | 31,680,412 | 1,992,881,814 | -3.11% |
| 2026-06-16 | 61.84 | 66.67 | 60.50 | 64.36 | 64.26 | qfq | 38,205,265 | 2,457,555,118 | 5.34% |
| 2026-06-15 | 59.70 | 61.50 | 58.08 | 61.10 | 61.00 | qfq | 37,319,673 | 2,248,916,566 | 6.71% |
| 2026-06-12 | 57.92 | 59.44 | 56.03 | 57.26 | 57.17 | qfq | 41,982,808 | 2,412,244,611 | -1.14% |
| 2026-06-11 | 53.60 | 58.31 | 53.60 | 57.92 | 57.83 | qfq | 40,039,800 | 2,298,914,895 | 9.26% |
| 2026-06-10 | 54.88 | 54.98 | 51.64 | 53.01 | 52.93 | qfq | 15,517,161 | 820,005,692 | -3.81% |
| 2026-06-09 | 52.74 | 55.34 | 50.99 | 55.11 | 55.02 | qfq | 22,122,911 | 1,181,462,631 | 8.57% |
| 2026-06-08 | 53.14 | 54.18 | 50.40 | 50.76 | 50.68 | qfq | 24,307,912 | 1,268,274,171 | -9.11% |
| 2026-06-05 | 58.01 | 58.22 | 54.55 | 55.85 | 55.76 | qfq | 22,504,500 | 1,263,522,580 | -5.55% |
| 2026-06-04 | 57.00 | 60.85 | 55.45 | 59.13 | 59.04 | qfq | 25,554,562 | 1,500,893,437 | 3.37% |
| 2026-06-03 | 56.00 | 58.74 | 55.50 | 57.20 | 57.11 | qfq | 26,141,276 | 1,500,677,073 | 1.26% |
| 2026-06-02 | 55.32 | 56.88 | 51.75 | 56.49 | 56.40 | qfq | 26,640,343 | 1,457,822,134 | 2.13% |
| 2026-06-01 | 57.31 | 59.19 | 54.59 | 55.31 | 55.22 | qfq | 39,605,491 | 2,227,380,037 | -7.29% |
| 2026-05-29 | 66.64 | 67.00 | 59.66 | 59.66 | 59.56 | qfq | 28,281,001 | 1,762,094,250 | -10.00% |
| 2026-05-28 | 64.00 | 67.07 | 62.31 | 66.29 | 66.18 | qfq | 26,228,359 | 1,708,938,106 | 3.38% |
| 2026-05-27 | 66.47 | 68.90 | 63.78 | 64.12 | 64.02 | qfq | 25,990,660 | 1,718,468,745 | -3.52% |
| 2026-05-26 | 63.68 | 66.88 | 61.50 | 66.46 | 66.35 | qfq | 34,172,502 | 2,198,344,446 | 2.61% |
| 2026-05-25 | 67.17 | 68.38 | 63.27 | 64.77 | 64.67 | qfq | 40,591,160 | 2,647,856,693 | 4.05% |
| 2026-05-22 | 57.50 | 62.25 | 57.03 | 62.25 | 62.15 | qfq | 29,405,194 | 1,786,546,883 | 10.00% |
| 2026-05-21 | 56.30 | 60.54 | 55.88 | 56.59 | 56.50 | qfq | 30,941,275 | 1,805,764,308 | 2.82% |
| 2026-05-20 | 54.93 | 56.18 | 53.30 | 55.04 | 54.95 | qfq | 22,098,881 | 1,215,948,137 | -0.83% |
| 2026-05-19 | 57.59 | 58.48 | 54.11 | 55.50 | 55.41 | qfq | 35,004,970 | 1,939,973,760 | -1.53% |
| 2026-05-18 | 50.51 | 56.36 | 50.25 | 56.36 | 56.27 | qfq | 29,259,297 | 1,614,936,415 | 9.99% |
| 2026-05-15 | 50.10 | 52.83 | 49.60 | 51.24 | 51.16 | qfq | 28,545,411 | 1,469,636,261 | 1.55% |
| 2026-05-14 | 51.00 | 53.97 | 50.46 | 50.46 | 50.38 | qfq | 26,856,262 | 1,392,742,794 | -0.04% |
| 2026-05-13 | 48.28 | 50.93 | 48.08 | 50.48 | 50.40 | qfq | 25,139,705 | 1,257,324,343 | 4.06% |
| 2026-05-12 | 48.90 | 48.97 | 46.99 | 48.51 | 48.43 | qfq | 15,919,535 | 763,503,132 | -0.29% |
| 2026-05-11 | 49.08 | 49.10 | 47.20 | 48.65 | 48.57 | qfq | 20,247,567 | 977,618,100 | 0.54% |
| 2026-05-08 | 48.33 | 49.20 | 47.71 | 48.39 | 48.31 | qfq | 17,915,137 | 866,672,484 | -1.47% |
| 2026-05-07 | 46.48 | 49.17 | 46.37 | 49.11 | 49.03 | qfq | 27,916,024 | 1,337,143,572 | 6.00% |
| 2026-05-06 | 44.50 | 46.93 | 44.05 | 46.33 | 46.26 | qfq | 19,585,500 | 894,183,199 | 5.61% |
| 2026-04-30 | 44.20 | 44.50 | 43.22 | 43.87 | 43.80 | qfq | 11,674,857 | 510,270,614 | -1.17% |
| 2026-04-29 | 43.21 | 44.95 | 42.61 | 44.39 | 44.32 | qfq | 19,045,772 | 838,245,446 | 2.71% |
| 2026-04-28 | 45.12 | 45.14 | 42.30 | 43.22 | 43.15 | qfq | 27,715,844 | 1,199,328,376 | -7.13% |
| 2026-04-27 | 47.80 | 48.28 | 46.03 | 46.54 | 46.47 | qfq | 16,810,130 | 787,181,631 | -2.96% |
| 2026-04-24 | 46.88 | 48.75 | 46.24 | 47.96 | 47.88 | qfq | 17,191,361 | 820,340,816 | 0.80% |
| 2026-04-23 | 50.56 | 50.79 | 47.28 | 47.58 | 47.50 | qfq | 26,549,042 | 1,295,040,864 | -6.69% |
| 2026-04-22 | 50.81 | 51.51 | 49.47 | 50.99 | 50.91 | qfq | 30,813,332 | 1,551,639,835 | -1.22% |
| 2026-04-21 | 48.77 | 52.11 | 47.88 | 51.62 | 51.54 | qfq | 31,092,124 | 1,560,289,654 | 5.87% |
| 2026-04-20 | 46.81 | 49.10 | 46.28 | 48.76 | 48.68 | qfq | 26,718,659 | 1,288,181,139 | 4.34% |
| 2026-04-17 | 45.83 | 48.30 | 45.71 | 46.73 | 46.66 | qfq | 21,830,213 | 1,027,227,007 | 0.95% |
| 2026-04-16 | 44.50 | 46.64 | 43.25 | 46.29 | 46.22 | qfq | 25,603,786 | 1,161,094,165 | 4.07% |
| 2026-04-15 | 45.20 | 47.28 | 44.21 | 44.48 | 44.41 | qfq | 24,509,089 | 1,121,640,413 | -0.82% |
| 2026-04-14 | 44.45 | 45.70 | 43.88 | 44.85 | 44.78 | qfq | 18,411,601 | 824,709,976 | 2.54% |
| 2026-04-13 | 44.48 | 45.00 | 43.03 | 43.74 | 43.67 | qfq | 12,950,646 | 566,330,365 | -2.54% |
| 2026-04-10 | 45.77 | 46.06 | 44.73 | 44.88 | 44.81 | qfq | 14,541,484 | 658,385,344 | -0.99% |
| 2026-04-09 | 44.51 | 46.21 | 43.81 | 45.33 | 45.26 | qfq | 26,346,701 | 1,187,686,482 | 1.84% |
| 2026-04-08 | 41.80 | 44.51 | 41.80 | 44.51 | 44.44 | qfq | 18,761,051 | 814,909,819 | 10.01% |
| 2026-04-07 | 40.51 | 41.08 | 40.11 | 40.46 | 40.40 | qfq | 11,528,709 | 468,247,422 | -0.12% |
| 2026-04-03 | 42.06 | 42.24 | 40.42 | 40.51 | 40.45 | qfq | 18,394,727 | 753,271,501 | -3.71% |
| 2026-04-02 | 44.20 | 44.36 | 41.58 | 42.07 | 42.00 | qfq | 21,968,296 | 932,116,315 | -5.16% |
| 2026-04-01 | 45.63 | 45.65 | 43.60 | 44.36 | 44.29 | qfq | 14,397,881 | 637,932,391 | -0.11% |
| 2026-03-31 | 46.55 | 47.05 | 43.93 | 44.41 | 44.34 | qfq | 23,971,103 | 1,081,770,930 | -5.95% |
| 2026-03-30 | 45.68 | 47.49 | 45.29 | 47.22 | 47.14 | qfq | 18,585,546 | 866,897,304 | 2.23% |
| 2026-03-27 | 44.95 | 47.73 | 44.80 | 46.19 | 46.12 | qfq | 20,174,141 | 936,056,309 | 1.25% |
| 2026-03-26 | 47.41 | 47.88 | 45.10 | 45.62 | 45.55 | qfq | 17,467,502 | 803,722,062 | -1.77% |
| 2026-03-25 | 45.97 | 47.45 | 45.40 | 46.44 | 46.37 | qfq | 26,032,481 | 1,209,084,545 | 5.43% |
| 2026-03-24 | 44.33 | 44.62 | 42.49 | 44.05 | 43.98 | qfq | 16,875,273 | 733,569,639 | 2.20% |
| 2026-03-23 | 43.68 | 45.83 | 42.46 | 43.10 | 43.03 | qfq | 23,613,772 | 1,037,037,969 | -3.25% |
| 2026-03-20 | 46.50 | 46.59 | 44.50 | 44.55 | 44.48 | qfq | 15,519,490 | 707,866,260 | -2.13% |
| 2026-03-19 | 47.15 | 48.00 | 45.20 | 45.52 | 45.45 | qfq | 23,280,125 | 1,073,559,045 | -5.89% |
| 2026-03-18 | 48.90 | 49.48 | 47.78 | 48.37 | 48.29 | qfq | 12,207,521 | 590,342,363 | -0.17% |
| 2026-03-17 | 50.96 | 51.83 | 48.35 | 48.45 | 48.37 | qfq | 20,316,166 | 1,014,053,024 | -4.89% |
| 2026-03-16 | 49.20 | 51.90 | 49.04 | 50.94 | 50.86 | qfq | 25,421,489 | 1,288,550,854 | 4.58% |
| 2026-03-13 | 49.80 | 50.78 | 48.53 | 48.71 | 48.63 | qfq | 20,505,118 | 1,012,316,000 | -4.64% |
| 2026-03-12 | 52.68 | 52.90 | 49.60 | 51.08 | 51.00 | qfq | 28,437,571 | 1,449,980,057 | -4.25% |
| 2026-03-11 | 55.70 | 58.00 | 53.15 | 53.35 | 53.26 | qfq | 25,893,656 | 1,419,509,823 | -4.10% |
| 2026-03-10 | 55.43 | 55.97 | 52.88 | 55.63 | 55.54 | qfq | 21,786,562 | 1,187,336,312 | 1.09% |
| 2026-03-09 | 52.82 | 56.85 | 51.38 | 55.03 | 54.94 | qfq | 27,569,150 | 1,479,862,156 | 2.32% |
| 2026-03-06 | 55.08 | 57.32 | 53.16 | 53.78 | 53.69 | qfq | 24,172,388 | 1,326,766,153 | -3.24% |
| 2026-03-05 | 55.00 | 57.78 | 54.50 | 55.58 | 55.49 | qfq | 27,110,700 | 1,513,318,035 | 4.75% |
| 2026-03-04 | 51.28 | 54.89 | 50.30 | 53.06 | 52.98 | qfq | 24,114,866 | 1,284,498,139 | 1.63% |
| 2026-03-03 | 57.27 | 58.20 | 52.00 | 52.21 | 52.13 | qfq | 36,884,625 | 1,986,788,606 | -9.44% |
| 2026-03-02 | 58.23 | 58.98 | 55.01 | 57.65 | 57.56 | qfq | 33,341,970 | 1,912,874,810 | -1.97% |
| 2026-02-27 | 55.00 | 59.95 | 55.00 | 58.81 | 58.72 | qfq | 33,464,185 | 1,955,648,155 | 6.93% |
| 2026-02-26 | 53.11 | 55.90 | 52.34 | 55.00 | 54.91 | qfq | 39,223,404 | 2,128,646,203 | 7.17% |
| 2026-02-25 | 46.66 | 51.32 | 46.25 | 51.32 | 51.24 | qfq | 34,745,051 | 1,698,969,181 | 10.01% |
| 2026-02-24 | 48.50 | 48.50 | 46.38 | 46.65 | 46.58 | qfq | 26,843,623 | 1,261,474,896 | -2.16% |
| 2026-02-13 | 48.49 | 50.00 | 47.30 | 47.68 | 47.60 | qfq | 32,723,070 | 1,588,103,646 | -2.67% |
| 2026-02-12 | 44.93 | 48.99 | 44.20 | 48.99 | 48.91 | qfq | 46,715,222 | 2,214,500,685 | 9.99% |
| 2026-02-11 | 40.26 | 44.54 | 40.26 | 44.54 | 44.47 | qfq | 28,553,786 | 1,237,936,076 | 10.00% |
| 2026-02-10 | 41.87 | 42.30 | 40.15 | 40.49 | 40.43 | qfq | 18,133,936 | 740,501,440 | -2.83% |
| 2026-02-09 | 43.13 | 43.45 | 41.00 | 41.67 | 41.60 | qfq | 24,790,751 | 1,035,743,935 | -2.14% |
| 2026-02-06 | 40.78 | 44.13 | 40.78 | 42.58 | 42.51 | qfq | 24,281,408 | 1,039,740,268 | 1.70% |
| 2026-02-05 | 44.90 | 45.65 | 40.77 | 41.87 | 41.80 | qfq | 34,481,330 | 1,467,242,775 | -6.75% |
| 2026-02-04 | 45.26 | 46.85 | 44.25 | 44.90 | 44.83 | qfq | 37,232,600 | 1,692,502,109 | 3.91% |
| 2026-02-03 | 40.02 | 43.21 | 40.02 | 43.21 | 43.14 | qfq | 29,806,572 | 1,266,651,249 | 10.01% |
| 2026-02-02 | 38.21 | 42.28 | 38.03 | 39.28 | 39.22 | qfq | 35,096,282 | 1,432,895,774 | 1.55% |
| 2026-01-30 | 39.05 | 39.23 | 36.59 | 38.68 | 38.62 | qfq | 33,974,306 | 1,273,673,352 | -4.87% |
| 2026-01-29 | 44.00 | 44.08 | 39.82 | 40.66 | 40.59 | qfq | 41,455,254 | 1,726,952,690 | -5.49% |
| 2026-01-28 | 39.00 | 43.02 | 38.69 | 43.02 | 42.95 | qfq | 31,547,880 | 1,311,418,185 | 10.00% |
| 2026-01-27 | 38.83 | 40.33 | 37.85 | 39.11 | 39.05 | qfq | 23,772,750 | 926,021,019 | -1.19% |
| 2026-01-26 | 39.97 | 41.02 | 38.80 | 39.58 | 39.52 | qfq | 30,391,387 | 1,215,243,203 | 1.72% |
| 2026-01-23 | 38.16 | 39.12 | 37.60 | 38.91 | 38.85 | qfq | 20,934,424 | 805,140,900 | 3.32% |
| 2026-01-22 | 39.00 | 39.00 | 37.31 | 37.66 | 37.60 | qfq | 19,719,600 | 748,390,852 | -3.44% |
| 2026-01-21 | 37.64 | 39.42 | 37.40 | 39.00 | 38.94 | qfq | 22,853,805 | 888,626,825 | 3.12% |
| 2026-01-20 | 38.00 | 38.78 | 35.68 | 37.82 | 37.76 | qfq | 27,580,809 | 1,025,019,582 | -0.58% |
| 2026-01-19 | 36.26 | 38.20 | 35.60 | 38.04 | 37.98 | qfq | 26,252,636 | 981,861,350 | 4.51% |
| 2026-01-16 | 37.03 | 37.86 | 36.36 | 36.40 | 36.34 | qfq | 20,855,334 | 773,254,026 | -2.83% |
| 2026-01-15 | 36.15 | 37.49 | 36.15 | 37.46 | 37.40 | qfq | 24,362,528 | 896,876,072 | 1.49% |
| 2026-01-14 | 38.28 | 39.41 | 36.78 | 36.91 | 36.85 | qfq | 33,838,972 | 1,284,288,465 | -3.00% |
| 2026-01-13 | 38.50 | 39.04 | 37.15 | 38.05 | 37.99 | qfq | 30,732,875 | 1,167,370,558 | -2.74% |
| 2026-01-12 | 37.32 | 39.95 | 35.63 | 39.12 | 39.06 | qfq | 54,283,656 | 2,034,719,293 | 4.60% |
| 2026-01-09 | 35.41 | 38.94 | 34.74 | 37.40 | 37.34 | qfq | 56,788,091 | 2,152,129,850 | 5.65% |
| 2026-01-08 | 35.00 | 37.00 | 34.78 | 35.40 | 35.34 | qfq | 27,717,361 | 995,681,937 | 0.57% |
| 2026-01-07 | 35.00 | 36.68 | 34.60 | 35.20 | 35.14 | qfq | 24,894,624 | 882,673,295 | -0.82% |
| 2026-01-06 | 33.26 | 36.16 | 32.70 | 35.49 | 35.43 | qfq | 31,758,952 | 1,095,417,353 | 6.61% |
| 2026-01-05 | 33.37 | 34.28 | 32.54 | 33.29 | 33.24 | qfq | 28,975,016 | 965,613,887 | 0.70% |
| 2025-12-31 | 31.18 | 33.60 | 31.00 | 33.06 | 33.01 | qfq | 29,472,733 | 960,559,854 | 5.86% |
| 2025-12-30 | 30.80 | 32.41 | 30.50 | 31.23 | 31.18 | qfq | 21,487,883 | 679,082,345 | -1.76% |
| 2025-12-29 | 30.99 | 32.91 | 30.50 | 31.79 | 31.74 | qfq | 32,641,513 | 1,035,563,876 | 3.48% |
| 2025-12-26 | 30.19 | 31.11 | 29.40 | 30.72 | 30.67 | qfq | 28,518,445 | 865,331,499 | 2.57% |
| 2025-12-25 | 29.98 | 30.46 | 29.81 | 29.95 | 29.90 | qfq | 16,757,705 | 504,182,056 | -1.29% |
| 2025-12-24 | 29.70 | 30.70 | 28.90 | 30.34 | 30.29 | qfq | 19,763,578 | 589,432,146 | 1.68% |
| 2025-12-23 | 30.15 | 31.15 | 29.41 | 29.84 | 29.79 | qfq | 26,342,593 | 799,369,860 | -0.13% |
| 2025-12-22 | 29.64 | 30.37 | 29.36 | 29.88 | 29.83 | qfq | 21,852,914 | 653,866,174 | 0.84% |
| 2025-12-19 | 28.77 | 29.98 | 28.63 | 29.63 | 29.58 | qfq | 22,110,281 | 651,968,089 | 4.00% |
| 2025-12-18 | 28.80 | 29.25 | 28.45 | 28.49 | 28.44 | qfq | 14,999,125 | 431,474,006 | -2.00% |
| 2025-12-17 | 27.71 | 29.39 | 27.65 | 29.07 | 29.02 | qfq | 21,803,751 | 626,734,406 | 4.42% |
| 2025-12-16 | 29.06 | 29.10 | 27.35 | 27.84 | 27.80 | qfq | 20,782,401 | 579,936,029 | -5.08% |
| 2025-12-15 | 29.39 | 29.81 | 28.89 | 29.33 | 29.28 | qfq | 18,467,775 | 541,798,456 | -1.25% |
| 2025-12-12 | 28.01 | 30.17 | 27.23 | 29.70 | 29.65 | qfq | 35,326,193 | 1,021,990,061 | 6.64% |
| 2025-12-11 | 27.41 | 28.65 | 27.40 | 27.85 | 27.81 | qfq | 19,862,950 | 557,339,552 | 1.61% |
| 2025-12-10 | 27.60 | 27.86 | 26.93 | 27.41 | 27.37 | qfq | 12,397,201 | 338,597,035 | -0.11% |
| 2025-12-09 | 28.00 | 28.09 | 27.04 | 27.44 | 27.40 | qfq | 16,909,032 | 465,059,030 | -2.38% |
| 2025-12-08 | 29.00 | 29.65 | 28.03 | 28.11 | 28.06 | qfq | 29,036,600 | 833,607,379 | 2.03% |
| 2025-12-05 | 26.76 | 27.88 | 26.70 | 27.55 | 27.51 | qfq | 13,796,889 | 377,543,032 | 2.99% |
| 2025-12-04 | 27.11 | 27.35 | 26.66 | 26.75 | 26.71 | qfq | 10,113,464 | 272,535,238 | -1.36% |
| 2025-12-03 | 27.39 | 27.58 | 26.93 | 27.12 | 27.08 | qfq | 13,116,038 | 356,753,590 | -1.42% |
| 2025-12-02 | 28.04 | 28.04 | 26.90 | 27.51 | 27.47 | qfq | 17,886,450 | 489,586,543 | -2.55% |
| 2025-12-01 | 28.00 | 28.80 | 27.13 | 28.23 | 28.18 | qfq | 35,395,364 | 999,764,551 | 1.66% |
| 2025-11-28 | 26.20 | 28.10 | 26.16 | 27.77 | 27.73 | qfq | 26,689,201 | 730,773,316 | 6.32% |
| 2025-11-27 | 26.85 | 27.28 | 26.01 | 26.12 | 26.08 | qfq | 14,604,575 | 388,495,809 | -2.65% |
| 2025-11-26 | 26.45 | 27.27 | 26.16 | 26.83 | 26.79 | qfq | 14,470,251 | 387,392,168 | 1.51% |
| 2025-11-25 | 26.00 | 26.97 | 25.62 | 26.43 | 26.39 | qfq | 16,585,350 | 437,910,366 | 2.40% |
| 2025-11-24 | 24.84 | 26.12 | 24.84 | 25.81 | 25.77 | qfq | 15,435,838 | 394,410,984 | 4.03% |
| 2025-11-21 | 26.20 | 26.27 | 24.80 | 24.81 | 24.77 | qfq | 17,775,725 | 450,561,945 | -6.45% |
| 2025-11-20 | 26.80 | 27.25 | 26.50 | 26.52 | 26.48 | qfq | 11,770,425 | 315,895,407 | -0.56% |
| 2025-11-19 | 26.56 | 27.01 | 26.19 | 26.67 | 26.63 | qfq | 13,494,264 | 358,495,745 | 0.00% |
| 2025-11-18 | 27.32 | 27.45 | 26.36 | 26.67 | 26.63 | qfq | 15,394,197 | 412,529,756 | -2.74% |
| 2025-11-17 | 27.37 | 27.98 | 27.06 | 27.42 | 27.38 | qfq | 15,438,377 | 423,535,199 | 0.88% |
| 2025-11-14 | 27.31 | 27.53 | 26.59 | 27.18 | 27.14 | qfq | 14,668,988 | 399,463,245 | -1.16% |
| 2025-11-13 | 26.55 | 27.88 | 26.41 | 27.50 | 27.46 | qfq | 26,686,753 | 729,440,646 | 4.25% |
| 2025-11-12 | 27.60 | 27.76 | 26.05 | 26.38 | 26.34 | qfq | 34,705,254 | 927,624,351 | -5.55% |
| 2025-11-11 | 27.91 | 28.70 | 27.35 | 27.93 | 27.89 | qfq | 29,813,312 | 833,246,753 | -0.32% |
| 2025-11-10 | 31.05 | 31.05 | 28.02 | 28.02 | 27.93 | qfq | 44,556,525 | 1,287,727,530 | -9.99% |
| 2025-11-07 | 30.55 | 32.20 | 30.55 | 31.13 | 31.02 | qfq | 32,752,551 | 1,030,937,270 | 1.04% |
| 2025-11-06 | 30.95 | 31.94 | 30.34 | 30.81 | 30.71 | qfq | 29,894,782 | 925,696,199 | -0.61% |
| 2025-11-05 | 29.33 | 31.23 | 29.01 | 31.00 | 30.90 | qfq | 36,129,781 | 1,107,537,465 | 3.75% |
| 2025-11-04 | 30.53 | 30.62 | 29.57 | 29.88 | 29.78 | qfq | 25,490,705 | 766,845,318 | -0.43% |
| 2025-11-03 | 31.60 | 31.96 | 28.92 | 30.01 | 29.91 | qfq | 36,642,004 | 1,098,734,860 | -3.26% |
| 2025-10-31 | 33.11 | 33.47 | 30.83 | 31.02 | 30.92 | qfq | 32,050,386 | 1,018,715,960 | -6.20% |
| 2025-10-30 | 33.62 | 34.29 | 32.80 | 33.07 | 32.96 | qfq | 38,369,147 | 1,282,145,839 | -3.30% |
| 2025-10-29 | 34.50 | 35.80 | 33.60 | 34.20 | 34.08 | qfq | 67,069,578 | 2,311,006,413 | -0.87% |
| 2025-10-28 | 32.80 | 35.09 | 32.58 | 34.50 | 34.38 | qfq | 60,642,664 | 2,096,468,781 | 8.15% |
| 2025-10-27 | 29.46 | 31.90 | 29.09 | 31.90 | 31.79 | qfq | 44,207,152 | 1,392,433,060 | 10.00% |
| 2025-10-24 | 29.00 | 29.74 | 28.38 | 29.00 | 28.90 | qfq | 39,655,745 | 1,146,811,720 | -1.63% |
| 2025-10-23 | 27.50 | 29.48 | 26.46 | 29.48 | 29.38 | qfq | 39,126,992 | 1,094,807,354 | 10.00% |
| 2025-10-22 | 27.20 | 27.64 | 26.63 | 26.80 | 26.71 | qfq | 17,572,978 | 475,460,329 | -2.83% |
| 2025-10-21 | 28.01 | 28.73 | 27.44 | 27.58 | 27.49 | qfq | 32,867,701 | 915,439,624 | -1.75% |
| 2025-10-20 | 26.95 | 29.10 | 26.55 | 28.07 | 27.98 | qfq | 44,214,348 | 1,259,142,767 | 6.12% |
| 2025-10-17 | 27.57 | 28.18 | 26.30 | 26.45 | 26.36 | qfq | 19,307,539 | 518,509,854 | -4.75% |
| 2025-10-16 | 27.15 | 28.80 | 26.90 | 27.77 | 27.68 | qfq | 25,356,188 | 709,278,270 | 2.32% |
| 2025-10-15 | 28.22 | 28.22 | 26.12 | 27.14 | 27.05 | qfq | 28,585,013 | 770,049,822 | -3.83% |
| 2025-10-14 | 28.66 | 29.58 | 27.65 | 28.22 | 28.12 | qfq | 44,222,715 | 1,261,424,728 | 2.17% |
| 2025-10-13 | 24.10 | 27.62 | 24.10 | 27.62 | 27.53 | qfq | 24,746,674 | 638,936,555 | 10.00% |
| 2025-10-10 | 25.99 | 26.00 | 24.83 | 25.11 | 25.03 | qfq | 19,321,958 | 489,173,198 | -3.39% |
| 2025-10-09 | 24.98 | 26.26 | 24.88 | 25.99 | 25.90 | qfq | 24,659,588 | 634,188,299 | 6.52% |
| 2025-09-30 | 24.66 | 25.17 | 24.06 | 24.40 | 24.32 | qfq | 16,114,629 | 395,749,763 | -0.41% |
| 2025-09-29 | 24.69 | 24.95 | 24.29 | 24.50 | 24.42 | qfq | 11,548,951 | 283,763,376 | 0.08% |
| 2025-09-26 | 25.00 | 25.63 | 24.48 | 24.48 | 24.40 | qfq | 13,776,950 | 343,665,583 | -2.39% |
| 2025-09-25 | 24.81 | 25.88 | 24.40 | 25.08 | 25.00 | qfq | 20,306,634 | 509,810,420 | 0.72% |
| 2025-09-24 | 23.44 | 25.07 | 23.26 | 24.90 | 24.82 | qfq | 25,619,801 | 622,891,481 | 6.23% |
| 2025-09-23 | 24.13 | 24.20 | 22.92 | 23.44 | 23.36 | qfq | 15,599,008 | 365,186,876 | -2.86% |
| 2025-09-22 | 24.26 | 24.61 | 23.80 | 24.13 | 24.05 | qfq | 12,959,188 | 311,838,504 | -0.49% |
| 2025-09-19 | 23.18 | 24.77 | 23.02 | 24.25 | 24.17 | qfq | 21,188,965 | 511,055,424 | 4.62% |
| 2025-09-18 | 23.96 | 23.97 | 22.71 | 23.18 | 23.10 | qfq | 18,281,115 | 428,621,926 | -3.62% |
| 2025-09-17 | 24.20 | 24.35 | 23.65 | 24.05 | 23.97 | qfq | 11,968,271 | 286,450,484 | -0.70% |
| 2025-09-16 | 24.50 | 24.57 | 23.35 | 24.22 | 24.14 | qfq | 18,451,844 | 440,457,129 | -0.53% |
| 2025-09-15 | 24.60 | 24.60 | 23.77 | 24.35 | 24.27 | qfq | 22,176,409 | 535,886,011 | -1.42% |
| 2025-09-12 | 23.54 | 24.95 | 23.20 | 24.70 | 24.62 | qfq | 31,350,874 | 760,731,093 | 4.93% |
| 2025-09-11 | 22.81 | 23.65 | 22.44 | 23.54 | 23.46 | qfq | 20,747,042 | 481,981,279 | 3.25% |
| 2025-09-10 | 23.01 | 23.59 | 22.39 | 22.80 | 22.72 | qfq | 21,250,164 | 486,200,356 | -2.31% |
| 2025-09-09 | 23.55 | 24.06 | 23.17 | 23.34 | 23.26 | qfq | 27,584,233 | 649,488,308 | -1.39% |
| 2025-09-08 | 23.30 | 24.25 | 22.56 | 23.67 | 23.59 | qfq | 44,800,006 | 1,054,277,866 | 4.97% |
| 2025-09-05 | 20.48 | 22.55 | 20.47 | 22.55 | 22.47 | qfq | 26,724,612 | 581,222,904 | 10.00% |
| 2025-09-04 | 21.10 | 21.87 | 20.14 | 20.50 | 20.43 | qfq | 21,574,793 | 453,721,007 | -2.71% |
| 2025-09-03 | 22.00 | 22.09 | 21.00 | 21.07 | 21.00 | qfq | 18,607,234 | 399,845,790 | -3.30% |
| 2025-09-02 | 22.66 | 22.80 | 21.60 | 21.79 | 21.72 | qfq | 26,685,051 | 584,261,085 | -3.37% |
| 2025-09-01 | 21.97 | 22.88 | 21.58 | 22.55 | 22.47 | qfq | 36,968,335 | 826,648,222 | 2.69% |
| 2025-08-29 | 20.99 | 22.12 | 20.98 | 21.96 | 21.89 | qfq | 34,414,470 | 744,431,105 | 5.17% |
| 2025-08-28 | 20.44 | 20.93 | 20.21 | 20.88 | 20.81 | qfq | 23,878,615 | 493,182,227 | 2.35% |
| 2025-08-27 | 21.00 | 21.34 | 20.40 | 20.40 | 20.33 | qfq | 22,389,272 | 466,659,912 | -2.90% |
| 2025-08-26 | 21.35 | 21.48 | 20.95 | 21.01 | 20.94 | qfq | 23,387,276 | 495,149,934 | -0.19% |
| 2025-08-25 | 21.07 | 21.18 | 20.71 | 21.05 | 20.98 | qfq | 25,621,861 | 537,157,699 | 1.79% |
| 2025-08-22 | 20.80 | 21.17 | 20.50 | 20.68 | 20.61 | qfq | 24,020,486 | 498,242,115 | -1.43% |
| 2025-08-21 | 21.18 | 22.07 | 20.82 | 20.98 | 20.91 | qfq | 28,085,994 | 595,264,513 | -2.33% |
| 2025-08-20 | 20.80 | 22.09 | 20.60 | 21.48 | 21.41 | qfq | 35,297,104 | 753,420,961 | 2.04% |
| 2025-08-19 | 21.56 | 22.25 | 20.70 | 21.05 | 20.98 | qfq | 49,576,688 | 1,057,876,390 | 1.25% |
| 2025-08-18 | 20.20 | 21.00 | 19.86 | 20.79 | 20.72 | qfq | 49,521,812 | 1,014,912,822 | 3.64% |
| 2025-08-15 | 19.74 | 20.15 | 19.52 | 20.06 | 19.99 | qfq | 44,070,284 | 877,911,581 | 1.11% |
| 2025-08-14 | 19.24 | 20.58 | 19.23 | 19.84 | 19.77 | qfq | 74,008,967 | 1,471,642,047 | 1.17% |
| 2025-08-13 | 17.83 | 19.61 | 17.83 | 19.61 | 19.54 | qfq | 47,233,558 | 917,424,068 | 9.98% |
| 2025-08-12 | 17.57 | 17.88 | 17.30 | 17.83 | 17.77 | qfq | 16,224,150 | 286,377,781 | 1.42% |
| 2025-08-11 | 17.33 | 17.60 | 17.21 | 17.58 | 17.52 | qfq | 12,102,549 | 210,758,610 | 1.09% |
| 2025-08-08 | 17.26 | 17.46 | 17.09 | 17.39 | 17.33 | qfq | 10,557,901 | 182,620,472 | -0.17% |
| 2025-08-07 | 17.25 | 17.46 | 16.93 | 17.42 | 17.36 | qfq | 15,408,125 | 265,178,356 | 0.93% |
| 2025-08-06 | 17.20 | 17.27 | 17.12 | 17.26 | 17.20 | qfq | 7,521,110 | 129,469,036 | 0.58% |
| 2025-08-05 | 17.24 | 17.25 | 17.08 | 17.16 | 17.10 | qfq | 7,848,100 | 134,583,018 | -0.06% |
| 2025-08-04 | 16.81 | 17.19 | 16.76 | 17.17 | 17.11 | qfq | 9,303,100 | 158,655,488 | 1.60% |
| 2025-08-01 | 16.86 | 17.01 | 16.71 | 16.90 | 16.84 | qfq | 9,412,977 | 158,867,708 | 0.12% |
| 2025-07-31 | 17.28 | 17.41 | 16.81 | 16.88 | 16.82 | qfq | 12,499,125 | 212,668,264 | -2.71% |
| 2025-07-30 | 17.84 | 17.85 | 17.14 | 17.35 | 17.29 | qfq | 15,464,845 | 269,450,245 | -2.80% |
| 2025-07-29 | 18.01 | 18.16 | 17.66 | 17.85 | 17.79 | qfq | 14,955,316 | 266,758,684 | -1.65% |
| 2025-07-28 | 18.00 | 18.39 | 17.75 | 18.15 | 18.09 | qfq | 16,333,528 | 296,085,101 | 0.28% |
| 2025-07-25 | 18.30 | 18.30 | 17.88 | 18.10 | 18.04 | qfq | 19,200,380 | 346,505,537 | -1.20% |
| 2025-07-24 | 17.90 | 18.55 | 17.76 | 18.32 | 18.26 | qfq | 27,764,942 | 507,205,787 | 1.89% |
| 2025-07-23 | 18.18 | 18.55 | 17.95 | 17.98 | 17.92 | qfq | 36,348,238 | 662,642,772 | 1.75% |
| 2025-07-22 | 17.51 | 17.69 | 17.33 | 17.67 | 17.61 | qfq | 17,906,391 | 313,775,364 | 0.68% |
| 2025-07-21 | 17.26 | 17.65 | 17.07 | 17.55 | 17.49 | qfq | 17,040,766 | 297,611,584 | 1.74% |
| 2025-07-18 | 16.90 | 17.40 | 16.87 | 17.25 | 17.19 | qfq | 21,222,759 | 366,583,932 | 1.77% |
| 2025-07-17 | 16.63 | 16.99 | 16.50 | 16.95 | 16.89 | qfq | 11,850,651 | 198,447,429 | 2.05% |
| 2025-07-16 | 16.72 | 16.89 | 16.55 | 16.61 | 16.55 | qfq | 10,274,805 | 171,398,229 | -0.84% |
| 2025-07-15 | 16.94 | 17.05 | 16.60 | 16.75 | 16.69 | qfq | 11,860,725 | 198,748,464 | -1.18% |
| 2025-07-14 | 16.95 | 17.18 | 16.89 | 16.95 | 16.89 | qfq | 15,080,198 | 256,196,225 | 0.12% |
| 2025-07-11 | 16.58 | 17.17 | 16.58 | 16.93 | 16.87 | qfq | 24,733,585 | 417,284,829 | 2.05% |
| 2025-07-10 | 16.49 | 16.64 | 16.38 | 16.59 | 16.53 | qfq | 10,209,150 | 168,491,548 | 0.67% |
| 2025-07-09 | 16.69 | 16.76 | 16.46 | 16.48 | 16.42 | qfq | 12,529,712 | 207,965,146 | -1.02% |
| 2025-07-08 | 16.35 | 16.77 | 16.35 | 16.65 | 16.59 | qfq | 15,495,139 | 256,656,164 | 1.34% |
| 2025-07-07 | 16.41 | 16.54 | 16.20 | 16.43 | 16.37 | qfq | 9,745,800 | 159,660,321 | 0.92% |
| 2025-07-04 | 16.30 | 16.58 | 16.18 | 16.28 | 16.22 | qfq | 11,544,364 | 188,573,742 | -0.61% |
| 2025-07-03 | 16.46 | 16.55 | 16.19 | 16.38 | 16.32 | qfq | 11,861,926 | 193,659,096 | -0.55% |
| 2025-07-02 | 16.70 | 16.70 | 16.38 | 16.47 | 16.41 | qfq | 14,976,610 | 246,893,415 | -1.67% |
| 2025-07-01 | 16.36 | 16.75 | 16.36 | 16.75 | 16.69 | qfq | 20,053,992 | 332,883,559 | 2.07% |
| 2025-06-30 | 16.26 | 16.44 | 16.08 | 16.41 | 16.35 | qfq | 16,576,339 | 270,560,955 | 0.98% |
| 2025-06-27 | 16.16 | 16.34 | 16.08 | 16.25 | 16.20 | qfq | 15,898,500 | 258,248,695 | 1.25% |
| 2025-06-26 | 15.95 | 16.37 | 15.94 | 16.05 | 16.00 | qfq | 19,360,800 | 312,903,327 | 0.82% |
| 2025-06-25 | 15.88 | 16.10 | 15.78 | 15.92 | 15.87 | qfq | 13,163,896 | 209,463,013 | 0.32% |
| 2025-06-24 | 15.61 | 16.12 | 15.43 | 15.87 | 15.82 | qfq | 19,601,869 | 309,443,660 | -1.12% |
| 2025-06-23 | 15.68 | 16.20 | 15.68 | 16.05 | 15.92 | qfq | 10,316,402 | 164,713,700 | 1.84% |
| 2025-06-20 | 15.90 | 16.18 | 15.70 | 15.76 | 15.63 | qfq | 8,304,700 | 132,295,948 | -1.07% |
| 2025-06-19 | 16.29 | 16.37 | 15.87 | 15.93 | 15.80 | qfq | 10,350,928 | 166,514,451 | -2.33% |
| 2025-06-18 | 16.50 | 16.50 | 16.21 | 16.31 | 16.18 | qfq | 8,139,110 | 132,596,407 | -0.91% |
| 2025-06-17 | 16.57 | 16.82 | 16.39 | 16.46 | 16.33 | qfq | 10,104,125 | 167,521,722 | -0.60% |
| 2025-06-16 | 16.32 | 16.92 | 16.08 | 16.56 | 16.42 | qfq | 14,191,225 | 235,950,979 | 1.41% |
| 2025-06-13 | 16.59 | 16.71 | 16.28 | 16.33 | 16.20 | qfq | 12,365,123 | 202,617,349 | -1.57% |
| 2025-06-12 | 16.75 | 16.82 | 16.50 | 16.59 | 16.45 | qfq | 12,449,500 | 207,740,227 | -0.36% |
| 2025-06-11 | 16.56 | 16.82 | 16.48 | 16.65 | 16.51 | qfq | 13,085,500 | 218,331,020 | 0.60% |
| 2025-06-10 | 16.81 | 16.87 | 16.38 | 16.55 | 16.41 | qfq | 17,979,364 | 298,242,941 | -1.61% |
| 2025-06-09 | 17.00 | 17.18 | 16.62 | 16.82 | 16.68 | qfq | 19,967,734 | 336,312,535 | -0.41% |
| 2025-06-06 | 17.24 | 17.35 | 16.85 | 16.89 | 16.75 | qfq | 15,377,700 | 262,465,233 | -1.97% |
| 2025-06-05 | 17.18 | 17.60 | 17.14 | 17.23 | 17.09 | qfq | 13,991,857 | 242,389,769 | -0.06% |
| 2025-06-04 | 16.90 | 17.66 | 16.90 | 17.24 | 17.10 | qfq | 18,753,900 | 324,627,525 | 1.95% |
| 2025-06-03 | 16.63 | 16.99 | 16.48 | 16.91 | 16.77 | qfq | 16,204,667 | 271,475,441 | 1.68% |
| 2025-05-30 | 17.29 | 17.37 | 16.50 | 16.63 | 16.49 | qfq | 30,105,353 | 505,002,304 | -5.89% |
| 2025-05-29 | 17.26 | 18.11 | 17.02 | 17.67 | 17.53 | qfq | 37,555,801 | 663,239,871 | 1.32% |
| 2025-05-28 | 17.40 | 17.98 | 17.32 | 17.44 | 17.30 | qfq | 33,758,443 | 594,988,343 | -1.19% |
| 2025-05-27 | 18.56 | 18.60 | 17.43 | 17.65 | 17.51 | qfq | 49,242,553 | 873,981,537 | -6.86% |
| 2025-05-26 | 18.54 | 19.32 | 17.99 | 18.95 | 18.80 | qfq | 71,668,552 | 1,344,069,384 | 3.95% |
| 2025-05-23 | 17.56 | 19.26 | 17.56 | 18.23 | 18.08 | qfq | 59,885,833 | 1,112,013,035 | 4.11% |
| 2025-05-22 | 17.77 | 18.43 | 17.41 | 17.51 | 17.37 | qfq | 43,660,012 | 779,754,882 | -1.90% |
| 2025-05-21 | 16.67 | 18.70 | 16.61 | 17.85 | 17.70 | qfq | 60,777,992 | 1,086,306,338 | 5.00% |
| 2025-05-20 | 16.58 | 17.40 | 16.43 | 17.00 | 16.86 | qfq | 22,587,126 | 380,180,520 | 1.92% |
| 2025-05-19 | 16.50 | 17.24 | 16.18 | 16.68 | 16.54 | qfq | 24,809,874 | 412,572,804 | 2.39% |
| 2025-05-16 | 15.97 | 16.77 | 15.93 | 16.29 | 16.16 | qfq | 17,141,128 | 281,534,569 | 1.75% |
| 2025-05-15 | 16.13 | 16.23 | 15.92 | 16.01 | 15.88 | qfq | 7,990,105 | 128,165,484 | -0.74% |
| 2025-05-14 | 16.19 | 16.34 | 16.01 | 16.13 | 16.00 | qfq | 10,332,700 | 166,827,432 | -0.43% |
| 2025-05-13 | 16.44 | 16.45 | 16.15 | 16.20 | 16.07 | qfq | 12,572,854 | 204,624,948 | -1.76% |
| 2025-05-12 | 15.58 | 16.65 | 15.42 | 16.49 | 16.36 | qfq | 27,094,373 | 438,481,310 | 6.52% |
| 2025-05-09 | 15.54 | 15.61 | 15.39 | 15.48 | 15.35 | qfq | 8,376,202 | 129,914,010 | -0.32% |
| 2025-05-08 | 15.33 | 15.53 | 15.25 | 15.53 | 15.40 | qfq | 7,785,251 | 120,322,238 | 1.17% |
| 2025-05-07 | 15.49 | 15.66 | 15.25 | 15.35 | 15.22 | qfq | 10,211,851 | 157,383,753 | -0.52% |
| 2025-05-06 | 15.00 | 15.49 | 15.00 | 15.43 | 15.30 | qfq | 14,008,126 | 214,962,484 | 3.70% |
| 2025-04-30 | 14.77 | 15.08 | 14.72 | 14.88 | 14.76 | qfq | 5,998,525 | 89,552,436 | 1.09% |
| 2025-04-29 | 14.80 | 14.92 | 14.65 | 14.72 | 14.60 | qfq | 5,778,550 | 85,360,125 | -0.67% |
| 2025-04-28 | 15.04 | 15.04 | 14.75 | 14.82 | 14.70 | qfq | 5,420,456 | 80,471,978 | -1.53% |
| 2025-04-25 | 14.99 | 15.22 | 14.81 | 15.05 | 14.93 | qfq | 10,410,477 | 156,264,125 | 0.40% |
| 2025-04-24 | 14.95 | 15.08 | 14.76 | 14.99 | 14.87 | qfq | 7,119,750 | 106,186,673 | -0.07% |
| 2025-04-23 | 14.82 | 15.16 | 14.67 | 15.00 | 14.88 | qfq | 10,370,600 | 154,839,454 | 1.28% |
| 2025-04-22 | 14.71 | 14.97 | 14.59 | 14.81 | 14.69 | qfq | 8,852,050 | 130,704,408 | 0.34% |
| 2025-04-21 | 14.38 | 14.80 | 14.29 | 14.76 | 14.64 | qfq | 8,272,771 | 121,097,421 | 2.64% |
| 2025-04-18 | 14.28 | 14.50 | 14.12 | 14.38 | 14.26 | qfq | 5,715,195 | 81,919,380 | 0.63% |
| 2025-04-17 | 14.23 | 14.60 | 14.20 | 14.29 | 14.17 | qfq | 6,789,895 | 97,791,056 | 0.49% |
| 2025-04-16 | 14.51 | 14.62 | 14.00 | 14.22 | 14.10 | qfq | 7,173,800 | 102,226,311 | -2.00% |
| 2025-04-15 | 14.77 | 14.84 | 14.33 | 14.51 | 14.39 | qfq | 10,927,800 | 158,676,920 | -1.96% |
| 2025-04-14 | 14.51 | 14.98 | 14.50 | 14.80 | 14.68 | qfq | 13,558,120 | 200,135,337 | 3.42% |
| 2025-04-11 | 14.05 | 14.43 | 14.04 | 14.31 | 14.19 | qfq | 10,062,655 | 143,976,708 | 0.99% |
| 2025-04-10 | 14.14 | 14.40 | 14.03 | 14.17 | 14.05 | qfq | 15,963,600 | 226,933,730 | 3.28% |
| 2025-04-09 | 12.89 | 13.85 | 12.02 | 13.72 | 13.61 | qfq | 21,915,779 | 288,828,566 | 3.86% |
| 2025-04-08 | 13.81 | 13.97 | 12.84 | 13.21 | 13.10 | qfq | 25,724,005 | 339,927,339 | -6.77% |
| 2025-04-07 | 14.79 | 14.79 | 14.17 | 14.17 | 14.05 | qfq | 13,353,900 | 190,555,988 | -9.97% |
| 2025-04-03 | 16.02 | 16.20 | 15.62 | 15.74 | 15.61 | qfq | 11,938,300 | 189,570,670 | -2.84% |
| 2025-04-02 | 16.31 | 16.54 | 16.11 | 16.20 | 16.07 | qfq | 13,722,300 | 224,093,876 | -1.16% |
| 2025-04-01 | 15.79 | 16.91 | 15.75 | 16.39 | 16.26 | qfq | 24,723,575 | 404,348,218 | 4.00% |
| 2025-03-31 | 15.71 | 15.87 | 15.34 | 15.76 | 15.63 | qfq | 11,653,108 | 181,930,052 | -0.69% |
| 2025-03-28 | 16.01 | 16.17 | 15.63 | 15.87 | 15.74 | qfq | 15,235,421 | 241,702,305 | -1.73% |
| 2025-03-27 | 16.19 | 16.35 | 15.83 | 16.15 | 16.02 | qfq | 15,147,776 | 243,886,098 | -1.64% |
| 2025-03-26 | 16.48 | 16.85 | 16.26 | 16.42 | 16.29 | qfq | 22,299,655 | 368,327,898 | -1.79% |
| 2025-03-25 | 16.10 | 17.20 | 15.88 | 16.72 | 16.58 | qfq | 41,730,542 | 696,030,526 | 4.96% |
| 2025-03-24 | 15.73 | 16.15 | 15.55 | 15.93 | 15.80 | qfq | 17,568,705 | 278,806,298 | 1.79% |
| 2025-03-21 | 15.85 | 16.08 | 15.52 | 15.65 | 15.52 | qfq | 15,216,275 | 240,382,482 | -1.88% |
| 2025-03-20 | 16.18 | 16.18 | 15.94 | 15.95 | 15.82 | qfq | 12,839,286 | 205,829,228 | -1.36% |
| 2025-03-19 | 16.26 | 16.32 | 15.94 | 16.17 | 16.04 | qfq | 19,606,435 | 315,383,476 | -0.80% |
| 2025-03-18 | 16.34 | 16.65 | 16.30 | 16.30 | 16.17 | qfq | 23,630,025 | 388,703,276 | -0.55% |
| 2025-03-17 | 16.62 | 16.77 | 16.22 | 16.39 | 16.26 | qfq | 40,138,461 | 659,748,153 | -4.26% |
| 2025-03-14 | 18.32 | 18.32 | 16.92 | 17.12 | 16.98 | qfq | 70,559,331 | 1,242,915,652 | 2.82% |
| 2025-03-13 | 16.50 | 16.67 | 15.98 | 16.65 | 16.51 | qfq | 23,415,751 | 381,930,161 | 1.83% |
| 2025-03-12 | 16.50 | 17.02 | 16.34 | 16.35 | 16.22 | qfq | 32,168,507 | 536,800,685 | -0.55% |
| 2025-03-11 | 15.91 | 16.51 | 15.83 | 16.44 | 16.31 | qfq | 22,307,100 | 362,191,335 | 1.48% |
| 2025-03-10 | 16.55 | 16.60 | 15.96 | 16.20 | 16.07 | qfq | 25,449,696 | 412,285,913 | -0.61% |
| 2025-03-07 | 15.61 | 16.85 | 15.60 | 16.30 | 16.17 | qfq | 37,961,352 | 621,380,639 | 3.82% |
| 2025-03-06 | 15.70 | 15.85 | 15.49 | 15.70 | 15.57 | qfq | 20,259,691 | 317,312,586 | 0.58% |
| 2025-03-05 | 15.46 | 15.66 | 15.20 | 15.61 | 15.48 | qfq | 18,300,925 | 282,771,098 | -0.19% |
| 2025-03-04 | 14.92 | 15.83 | 14.86 | 15.64 | 15.51 | qfq | 37,347,001 | 580,562,723 | 4.13% |
| 2025-03-03 | 14.36 | 15.48 | 14.33 | 15.02 | 14.90 | qfq | 26,559,475 | 399,462,462 | 4.89% |
| 2025-02-28 | 14.68 | 14.80 | 14.28 | 14.32 | 14.20 | qfq | 13,447,376 | 195,661,281 | -3.57% |
| 2025-02-27 | 15.22 | 15.39 | 14.51 | 14.85 | 14.73 | qfq | 16,131,000 | 239,737,700 | -1.66% |
| 2025-02-26 | 15.04 | 15.30 | 14.95 | 15.10 | 14.98 | qfq | 14,122,122 | 213,350,808 | 0.47% |
| 2025-02-25 | 15.10 | 15.19 | 14.87 | 15.03 | 14.91 | qfq | 12,767,650 | 191,980,949 | -1.18% |
| 2025-02-24 | 15.18 | 15.51 | 15.07 | 15.21 | 15.09 | qfq | 18,118,907 | 277,038,416 | 0.07% |
| 2025-02-21 | 14.90 | 15.31 | 14.77 | 15.20 | 15.08 | qfq | 24,089,479 | 363,325,477 | 2.08% |
| 2025-02-20 | 14.71 | 14.97 | 14.63 | 14.89 | 14.77 | qfq | 18,211,724 | 269,697,442 | 0.20% |
| 2025-02-19 | 14.50 | 14.86 | 14.45 | 14.86 | 14.74 | qfq | 25,387,840 | 373,341,953 | 4.94% |
| 2025-02-18 | 14.58 | 14.65 | 14.04 | 14.16 | 14.04 | qfq | 13,121,576 | 188,738,811 | -2.61% |
| 2025-02-17 | 14.52 | 14.67 | 14.39 | 14.54 | 14.42 | qfq | 12,623,214 | 183,061,738 | -0.07% |
| 2025-02-14 | 14.66 | 14.83 | 14.46 | 14.55 | 14.43 | qfq | 11,052,920 | 161,183,706 | -0.89% |
| 2025-02-13 | 15.04 | 15.13 | 14.67 | 14.68 | 14.56 | qfq | 13,484,330 | 200,407,382 | -2.72% |
| 2025-02-12 | 15.10 | 15.10 | 14.80 | 15.09 | 14.97 | qfq | 14,357,601 | 214,754,896 | -0.33% |
| 2025-02-11 | 15.01 | 15.25 | 14.95 | 15.14 | 15.02 | qfq | 17,136,100 | 258,588,329 | 0.40% |
| 2025-02-10 | 14.83 | 15.30 | 14.73 | 15.08 | 14.96 | qfq | 19,543,767 | 292,507,799 | 1.62% |
| 2025-02-07 | 14.75 | 14.95 | 14.55 | 14.84 | 14.72 | qfq | 18,196,954 | 269,049,842 | 0.47% |
| 2025-02-06 | 14.20 | 14.83 | 14.16 | 14.77 | 14.65 | qfq | 16,468,665 | 239,600,615 | 4.01% |
| 2025-02-05 | 14.41 | 14.47 | 14.08 | 14.20 | 14.08 | qfq | 11,856,581 | 169,063,023 | 0.00% |
| 2025-01-27 | 14.87 | 14.98 | 14.20 | 14.20 | 14.08 | qfq | 17,046,600 | 247,413,983 | -5.08% |
| 2025-01-24 | 14.81 | 15.05 | 14.70 | 14.96 | 14.84 | qfq | 15,504,000 | 230,748,053 | 0.34% |
| 2025-01-23 | 14.78 | 15.92 | 14.78 | 14.91 | 14.79 | qfq | 30,148,500 | 461,561,475 | 1.64% |
| 2025-01-22 | 14.81 | 15.05 | 14.62 | 14.67 | 14.55 | qfq | 13,110,761 | 194,304,611 | -1.68% |
| 2025-01-21 | 14.86 | 14.94 | 14.45 | 14.92 | 14.80 | qfq | 17,012,001 | 250,573,672 | 0.95% |
| 2025-01-20 | 15.08 | 15.14 | 14.72 | 14.78 | 14.66 | qfq | 17,817,614 | 264,807,822 | -1.73% |
| 2025-01-17 | 15.38 | 15.38 | 14.85 | 15.04 | 14.92 | qfq | 21,512,974 | 323,658,387 | -2.65% |
| 2025-01-16 | 15.07 | 15.46 | 15.07 | 15.45 | 15.32 | qfq | 33,545,462 | 513,166,274 | 3.07% |
| 2025-01-15 | 15.15 | 15.32 | 14.91 | 14.99 | 14.87 | qfq | 27,341,473 | 411,516,558 | -2.79% |
| 2025-01-14 | 14.70 | 15.49 | 14.45 | 15.42 | 15.29 | qfq | 46,734,381 | 699,952,342 | 4.26% |
| 2025-01-13 | 13.90 | 14.79 | 13.32 | 14.79 | 14.67 | qfq | 39,206,005 | 560,636,071 | 4.97% |
| 2025-01-10 | 14.59 | 14.79 | 14.08 | 14.09 | 13.97 | qfq | 27,287,369 | 392,781,773 | -4.15% |
| 2025-01-09 | 14.86 | 15.10 | 14.67 | 14.70 | 14.58 | qfq | 31,402,568 | 467,003,399 | -1.14% |
| 2025-01-08 | 15.04 | 15.49 | 14.49 | 14.87 | 14.75 | qfq | 53,450,293 | 796,526,097 | -1.00% |
| 2025-01-07 | 13.59 | 15.02 | 13.55 | 15.02 | 14.90 | qfq | 40,752,423 | 588,089,852 | 10.04% |
| 2025-01-06 | 13.43 | 14.25 | 13.05 | 13.65 | 13.54 | qfq | 19,712,440 | 269,890,565 | 2.63% |
| 2025-01-03 | 13.72 | 14.22 | 13.20 | 13.30 | 13.19 | qfq | 22,304,120 | 307,373,153 | -3.97% |
| 2025-01-02 | 13.63 | 14.36 | 13.40 | 13.85 | 13.74 | qfq | 19,594,653 | 272,683,046 | 1.09% |
| 2024-12-31 | 14.18 | 14.46 | 13.60 | 13.70 | 13.59 | qfq | 16,188,209 | 227,018,949 | -2.77% |
| 2024-12-30 | 13.79 | 14.24 | 13.67 | 14.09 | 13.97 | qfq | 16,834,049 | 235,623,814 | 2.32% |
| 2024-12-27 | 13.84 | 14.10 | 13.67 | 13.77 | 13.66 | qfq | 13,520,848 | 187,562,239 | 0.15% |
| 2024-12-26 | 13.11 | 13.99 | 13.10 | 13.75 | 13.64 | qfq | 18,991,775 | 260,420,325 | 4.80% |
| 2024-12-25 | 13.40 | 13.43 | 12.98 | 13.12 | 13.01 | qfq | 8,508,422 | 111,704,870 | -2.38% |
| 2024-12-24 | 13.30 | 13.45 | 13.14 | 13.44 | 13.33 | qfq | 7,728,629 | 102,982,340 | 1.36% |
| 2024-12-23 | 13.71 | 13.79 | 13.23 | 13.26 | 13.15 | qfq | 10,711,925 | 144,073,581 | -3.28% |
| 2024-12-20 | 13.56 | 13.88 | 13.52 | 13.71 | 13.60 | qfq | 10,773,571 | 147,638,639 | 1.11% |
| 2024-12-19 | 13.61 | 13.65 | 13.37 | 13.56 | 13.45 | qfq | 10,428,775 | 140,929,652 | -1.02% |
| 2024-12-18 | 13.60 | 13.82 | 13.49 | 13.70 | 13.59 | qfq | 9,569,529 | 131,151,107 | 1.18% |
| 2024-12-17 | 13.77 | 13.89 | 13.49 | 13.54 | 13.43 | qfq | 10,175,307 | 139,060,944 | -1.96% |
| 2024-12-16 | 14.14 | 14.24 | 13.71 | 13.81 | 13.70 | qfq | 15,818,725 | 220,379,410 | -2.40% |
| 2024-12-13 | 14.68 | 14.68 | 14.12 | 14.15 | 14.03 | qfq | 22,100,280 | 316,854,199 | -4.39% |
| 2024-12-12 | 14.83 | 14.90 | 14.53 | 14.80 | 14.68 | qfq | 18,366,418 | 270,693,575 | -0.94% |
| 2024-12-11 | 14.73 | 15.09 | 14.67 | 14.94 | 14.82 | qfq | 21,035,904 | 313,022,546 | 1.98% |
| 2024-12-10 | 14.90 | 14.95 | 14.59 | 14.65 | 14.53 | qfq | 21,495,951 | 317,810,180 | 0.41% |
| 2024-12-09 | 14.85 | 15.03 | 14.47 | 14.59 | 14.47 | qfq | 21,655,650 | 318,634,381 | -1.75% |
| 2024-12-06 | 14.70 | 14.96 | 14.53 | 14.85 | 14.73 | qfq | 24,383,321 | 360,789,797 | -0.20% |
| 2024-12-05 | 14.54 | 14.95 | 14.45 | 14.88 | 14.76 | qfq | 31,113,523 | 458,362,244 | 0.54% |
| 2024-12-04 | 15.80 | 16.02 | 14.56 | 14.80 | 14.68 | qfq | 60,092,226 | 902,755,301 | -7.62% |
| 2024-12-03 | 15.30 | 16.67 | 15.27 | 16.02 | 15.89 | qfq | 63,153,065 | 1,020,644,367 | 4.71% |
| 2024-12-02 | 15.30 | 15.85 | 15.05 | 15.30 | 15.18 | qfq | 56,178,951 | 860,423,074 | -3.53% |
| 2024-11-29 | 16.24 | 17.88 | 15.65 | 15.86 | 15.73 | qfq | 92,733,066 | 1,532,039,259 | -6.10% |
| 2024-11-28 | 16.40 | 16.89 | 16.28 | 16.89 | 16.75 | qfq | 60,794,104 | 1,019,818,119 | 9.68% |
| 2024-11-27 | 13.70 | 15.40 | 13.21 | 15.40 | 15.22 | qfq | 68,789,604 | 1,014,731,770 | 10.00% |
| 2024-11-26 | 14.40 | 15.15 | 13.97 | 14.00 | 13.84 | qfq | 35,256,011 | 513,897,718 | -1.96% |
| 2024-11-25 | 13.96 | 14.38 | 13.87 | 14.28 | 14.11 | qfq | 25,197,977 | 356,222,753 | 1.93% |
| 2024-11-22 | 14.51 | 14.93 | 13.97 | 14.01 | 13.85 | qfq | 34,560,808 | 502,023,042 | -4.17% |
| 2024-11-21 | 14.07 | 15.23 | 14.07 | 14.62 | 14.45 | qfq | 39,063,479 | 573,486,113 | 3.98% |
| 2024-11-20 | 13.31 | 14.34 | 13.24 | 14.06 | 13.90 | qfq | 28,181,690 | 391,142,178 | 4.61% |
| 2024-11-19 | 13.01 | 13.45 | 12.92 | 13.44 | 13.28 | qfq | 14,012,891 | 184,393,756 | 3.31% |
| 2024-11-18 | 13.51 | 13.59 | 12.89 | 13.01 | 12.86 | qfq | 16,981,216 | 222,847,221 | -3.63% |
| 2024-11-15 | 13.60 | 14.15 | 13.47 | 13.50 | 13.34 | qfq | 18,750,312 | 257,807,402 | -1.24% |
| 2024-11-14 | 14.30 | 14.39 | 13.66 | 13.67 | 13.51 | qfq | 26,221,820 | 366,216,111 | -5.07% |
| 2024-11-13 | 14.88 | 15.26 | 14.03 | 14.40 | 14.23 | qfq | 43,865,110 | 638,136,603 | -5.14% |
| 2024-11-12 | 15.50 | 15.72 | 14.96 | 15.18 | 15.00 | qfq | 69,128,065 | 1,066,407,996 | 6.23% |
| 2024-11-11 | 13.70 | 14.46 | 13.59 | 14.29 | 14.12 | qfq | 25,945,654 | 366,516,307 | 3.85% |
| 2024-11-08 | 13.95 | 14.25 | 13.65 | 13.76 | 13.60 | qfq | 25,354,569 | 353,688,683 | -1.15% |
| 2024-11-07 | 13.70 | 14.05 | 13.59 | 13.92 | 13.76 | qfq | 20,825,982 | 288,708,573 | 0.00% |
| 2024-11-06 | 14.06 | 14.47 | 13.80 | 13.92 | 13.76 | qfq | 38,181,345 | 539,884,227 | -2.11% |
| 2024-11-05 | 13.30 | 14.26 | 13.26 | 14.22 | 14.05 | qfq | 42,191,622 | 577,651,721 | 5.80% |
| 2024-11-04 | 13.94 | 14.08 | 12.98 | 13.44 | 13.28 | qfq | 39,793,838 | 528,214,250 | -3.17% |
| 2024-11-01 | 13.30 | 14.80 | 13.10 | 13.88 | 13.72 | qfq | 65,546,456 | 912,131,078 | 2.21% |
| 2024-10-31 | 12.58 | 13.93 | 12.54 | 13.58 | 13.42 | qfq | 60,799,703 | 834,207,439 | 7.27% |
| 2024-10-30 | 12.70 | 12.99 | 12.49 | 12.66 | 12.51 | qfq | 17,294,103 | 219,412,731 | 0.88% |
| 2024-10-29 | 12.60 | 13.00 | 12.33 | 12.55 | 12.40 | qfq | 28,890,051 | 365,058,162 | 0.80% |
| 2024-10-28 | 12.24 | 12.45 | 12.22 | 12.45 | 12.30 | qfq | 12,195,615 | 150,814,630 | 1.47% |
| 2024-10-25 | 12.10 | 12.38 | 12.08 | 12.27 | 12.13 | qfq | 12,603,526 | 153,865,851 | 1.49% |
| 2024-10-24 | 12.10 | 12.18 | 11.90 | 12.09 | 11.95 | qfq | 9,476,300 | 114,063,533 | -0.82% |
| 2024-10-23 | 11.99 | 12.31 | 11.96 | 12.19 | 12.05 | qfq | 14,940,199 | 181,107,799 | 0.91% |
| 2024-10-22 | 12.01 | 12.22 | 11.93 | 12.08 | 11.94 | qfq | 11,850,701 | 142,914,584 | 0.33% |
| 2024-10-21 | 11.82 | 12.25 | 11.80 | 12.04 | 11.90 | qfq | 15,942,076 | 191,661,185 | 2.12% |
| 2024-10-18 | 11.42 | 11.95 | 11.37 | 11.79 | 11.65 | qfq | 15,938,857 | 186,024,676 | 3.33% |
| 2024-10-17 | 11.55 | 11.73 | 11.37 | 11.41 | 11.28 | qfq | 9,004,824 | 104,216,342 | -0.78% |
| 2024-10-16 | 11.38 | 11.70 | 11.31 | 11.50 | 11.37 | qfq | 9,764,349 | 112,538,797 | -0.61% |
| 2024-10-15 | 11.87 | 11.99 | 11.51 | 11.57 | 11.43 | qfq | 13,202,683 | 155,044,307 | -3.10% |
| 2024-10-14 | 11.74 | 11.98 | 11.63 | 11.94 | 11.80 | qfq | 12,745,926 | 150,792,667 | 2.05% |
| 2024-10-11 | 11.97 | 12.19 | 11.61 | 11.70 | 11.56 | qfq | 14,550,180 | 172,875,870 | -3.07% |
| 2024-10-10 | 11.79 | 12.48 | 11.55 | 12.07 | 11.93 | qfq | 22,822,237 | 275,502,975 | 3.07% |
| 2024-10-09 | 12.29 | 12.29 | 11.45 | 11.71 | 11.57 | qfq | 27,627,281 | 328,940,772 | -6.69% |
| 2024-10-08 | 13.10 | 13.10 | 11.71 | 12.55 | 12.40 | qfq | 41,180,888 | 509,419,081 | 5.29% |
| 2024-09-30 | 11.52 | 11.99 | 11.16 | 11.92 | 11.78 | qfq | 36,487,304 | 424,257,830 | 7.68% |
| 2024-09-27 | 10.82 | 11.19 | 10.82 | 11.07 | 10.94 | qfq | 18,764,438 | 206,299,745 | 3.26% |
| 2024-09-26 | 10.36 | 10.73 | 10.36 | 10.72 | 10.59 | qfq | 10,900,397 | 114,913,044 | 3.08% |
| 2024-09-25 | 10.53 | 10.70 | 10.33 | 10.40 | 10.28 | qfq | 13,657,225 | 143,616,078 | -0.29% |
| 2024-09-24 | 10.26 | 10.46 | 10.22 | 10.43 | 10.31 | qfq | 8,785,288 | 91,048,125 | 1.86% |
| 2024-09-23 | 10.13 | 10.29 | 10.11 | 10.24 | 10.12 | qfq | 4,266,324 | 43,534,336 | 0.69% |
| 2024-09-20 | 10.19 | 10.19 | 10.09 | 10.17 | 10.05 | qfq | 4,263,346 | 43,191,188 | -0.29% |
| 2024-09-19 | 9.82 | 10.20 | 9.73 | 10.20 | 10.08 | qfq | 7,216,383 | 72,650,640 | 4.29% |
| 2024-09-18 | 9.77 | 9.87 | 9.55 | 9.78 | 9.67 | qfq | 3,119,574 | 30,233,281 | 0.10% |
| 2024-09-13 | 10.01 | 10.10 | 9.77 | 9.77 | 9.66 | qfq | 3,404,300 | 33,629,084 | -2.20% |
| 2024-09-12 | 9.94 | 10.15 | 9.94 | 9.99 | 9.87 | qfq | 3,233,500 | 32,497,453 | 0.00% |
| 2024-09-11 | 9.90 | 10.03 | 9.88 | 9.99 | 9.87 | qfq | 2,658,127 | 26,502,011 | 0.30% |
| 2024-09-10 | 9.99 | 10.06 | 9.75 | 9.96 | 9.84 | qfq | 3,652,001 | 36,059,749 | -0.10% |
| 2024-09-09 | 10.02 | 10.09 | 9.91 | 9.97 | 9.85 | qfq | 3,758,500 | 37,514,195 | -1.09% |
| 2024-09-06 | 10.26 | 10.36 | 10.08 | 10.08 | 9.96 | qfq | 3,977,070 | 40,403,026 | -2.14% |
| 2024-09-05 | 10.25 | 10.45 | 10.21 | 10.30 | 10.18 | qfq | 4,015,685 | 41,334,867 | 0.19% |
| 2024-09-04 | 10.31 | 10.43 | 10.23 | 10.28 | 10.16 | qfq | 5,125,401 | 52,832,617 | -1.34% |
| 2024-09-03 | 10.28 | 10.55 | 10.26 | 10.42 | 10.30 | qfq | 5,822,801 | 60,651,156 | 1.17% |
| 2024-09-02 | 10.23 | 10.51 | 10.21 | 10.30 | 10.18 | qfq | 6,455,300 | 66,967,732 | -0.39% |
| 2024-08-30 | 10.33 | 10.52 | 10.29 | 10.34 | 10.22 | qfq | 11,459,802 | 119,338,241 | -0.58% |
| 2024-08-29 | 10.20 | 10.44 | 10.15 | 10.40 | 10.28 | qfq | 8,537,502 | 88,297,363 | 0.97% |
| 2024-08-28 | 9.91 | 10.40 | 9.91 | 10.30 | 10.18 | qfq | 12,470,441 | 127,722,753 | 3.94% |
| 2024-08-27 | 9.99 | 10.01 | 9.87 | 9.91 | 9.79 | qfq | 3,678,280 | 36,505,901 | -1.39% |
| 2024-08-26 | 9.61 | 10.14 | 9.61 | 10.05 | 9.93 | qfq | 7,655,329 | 76,203,426 | 4.58% |
| 2024-08-23 | 9.68 | 9.70 | 9.49 | 9.61 | 9.50 | qfq | 4,667,628 | 44,697,883 | -0.72% |
| 2024-08-22 | 10.03 | 10.08 | 9.64 | 9.68 | 9.57 | qfq | 6,385,402 | 62,602,142 | -3.87% |
| 2024-08-21 | 9.90 | 10.13 | 9.86 | 10.07 | 9.95 | qfq | 4,036,526 | 40,529,476 | 1.21% |
| 2024-08-20 | 10.01 | 10.21 | 9.91 | 9.95 | 9.83 | qfq | 5,851,100 | 58,884,399 | -1.29% |
| 2024-08-19 | 10.00 | 10.14 | 9.94 | 10.08 | 9.96 | qfq | 4,894,400 | 49,292,772 | 1.20% |
| 2024-08-16 | 10.03 | 10.13 | 9.93 | 9.96 | 9.84 | qfq | 3,464,704 | 34,697,414 | -0.60% |
| 2024-08-15 | 9.72 | 10.03 | 9.67 | 10.02 | 9.90 | qfq | 6,717,540 | 66,486,366 | 1.73% |
| 2024-08-14 | 9.87 | 10.10 | 9.80 | 9.85 | 9.73 | qfq | 5,698,026 | 56,563,111 | 0.10% |
| 2024-08-13 | 9.86 | 9.88 | 9.72 | 9.84 | 9.72 | qfq | 2,909,845 | 28,470,368 | 0.61% |
| 2024-08-12 | 9.91 | 9.95 | 9.75 | 9.78 | 9.67 | qfq | 4,060,000 | 39,901,569 | -1.71% |
| 2024-08-09 | 9.97 | 10.09 | 9.94 | 9.95 | 9.83 | qfq | 5,008,438 | 50,137,800 | 0.00% |
| 2024-08-08 | 9.91 | 10.11 | 9.90 | 9.95 | 9.83 | qfq | 5,588,300 | 55,853,874 | -0.60% |
| 2024-08-07 | 9.93 | 10.08 | 9.72 | 10.01 | 9.89 | qfq | 6,890,802 | 68,655,354 | 1.73% |
| 2024-08-06 | 9.80 | 9.86 | 9.70 | 9.84 | 9.72 | qfq | 4,862,620 | 47,590,764 | 1.97% |
| 2024-08-05 | 9.84 | 10.04 | 9.64 | 9.65 | 9.54 | qfq | 6,626,360 | 65,008,936 | -2.92% |
| 2024-08-02 | 9.80 | 10.18 | 9.74 | 9.94 | 9.82 | qfq | 6,666,473 | 66,496,135 | 0.20% |
| 2024-08-01 | 9.86 | 10.03 | 9.84 | 9.92 | 9.80 | qfq | 5,703,522 | 56,595,137 | 0.40% |
| 2024-07-31 | 9.63 | 9.89 | 9.57 | 9.88 | 9.76 | qfq | 6,193,623 | 60,656,874 | 3.02% |
| 2024-07-30 | 9.53 | 9.65 | 9.43 | 9.59 | 9.48 | qfq | 2,945,701 | 28,130,626 | 0.10% |
| 2024-07-29 | 9.59 | 9.67 | 9.48 | 9.58 | 9.47 | qfq | 2,911,100 | 27,830,140 | -0.10% |
| 2024-07-26 | 9.36 | 9.64 | 9.36 | 9.59 | 9.48 | qfq | 4,556,500 | 43,586,424 | 2.57% |
| 2024-07-25 | 9.26 | 9.48 | 9.20 | 9.35 | 9.24 | qfq | 3,973,000 | 37,158,406 | 0.21% |
| 2024-07-24 | 9.56 | 9.64 | 9.24 | 9.33 | 9.22 | qfq | 7,166,101 | 67,344,304 | -3.01% |
| 2024-07-23 | 10.00 | 10.08 | 9.60 | 9.62 | 9.51 | qfq | 7,084,700 | 69,455,467 | -3.70% |
| 2024-07-22 | 9.99 | 10.01 | 9.90 | 9.99 | 9.87 | qfq | 3,600,503 | 35,820,771 | 0.60% |
| 2024-07-19 | 9.90 | 10.04 | 9.78 | 9.93 | 9.81 | qfq | 3,887,302 | 38,577,584 | -0.50% |
| 2024-07-18 | 9.92 | 10.00 | 9.66 | 9.98 | 9.86 | qfq | 5,497,127 | 53,982,363 | 0.60% |
| 2024-07-17 | 10.16 | 10.22 | 9.92 | 9.92 | 9.80 | qfq | 5,820,800 | 58,268,297 | -2.46% |
| 2024-07-16 | 10.09 | 10.20 | 10.05 | 10.17 | 10.05 | qfq | 3,937,701 | 39,886,606 | 0.39% |
| 2024-07-15 | 10.16 | 10.26 | 10.09 | 10.13 | 10.01 | qfq | 4,328,021 | 44,036,627 | -0.30% |
| 2024-07-12 | 10.30 | 10.35 | 10.11 | 10.16 | 10.04 | qfq | 6,453,746 | 65,854,953 | -1.84% |
| 2024-07-11 | 9.96 | 10.36 | 9.96 | 10.35 | 10.23 | qfq | 11,490,192 | 117,473,998 | 5.18% |
| 2024-07-10 | 9.96 | 10.12 | 9.81 | 9.84 | 9.72 | qfq | 5,739,500 | 57,263,913 | -1.60% |
| 2024-07-09 | 9.70 | 10.01 | 9.50 | 10.00 | 9.88 | qfq | 7,909,726 | 77,752,658 | 3.20% |
| 2024-07-08 | 9.89 | 9.98 | 9.64 | 9.69 | 9.58 | qfq | 5,167,346 | 50,515,696 | -2.61% |
| 2024-07-05 | 9.81 | 10.00 | 9.61 | 9.95 | 9.83 | qfq | 6,157,005 | 60,550,168 | 1.43% |
| 2024-07-04 | 10.16 | 10.24 | 9.76 | 9.81 | 9.70 | qfq | 8,943,059 | 88,946,893 | -3.06% |
| 2024-07-03 | 10.25 | 10.29 | 10.08 | 10.12 | 10.00 | qfq | 3,611,075 | 36,654,860 | -1.17% |
| 2024-07-02 | 10.27 | 10.33 | 10.20 | 10.24 | 10.12 | qfq | 4,857,028 | 49,797,350 | -1.16% |
| 2024-07-01 | 10.33 | 10.36 | 10.13 | 10.36 | 10.24 | qfq | 6,160,175 | 63,301,248 | 1.47% |
| 2024-06-28 | 9.96 | 10.35 | 9.96 | 10.21 | 10.09 | qfq | 7,965,580 | 81,305,899 | 2.00% |
| 2024-06-27 | 10.30 | 10.36 | 9.98 | 10.01 | 9.89 | qfq | 9,271,246 | 93,980,825 | -3.93% |
| 2024-06-26 | 10.08 | 10.45 | 9.99 | 10.42 | 10.30 | qfq | 7,685,070 | 78,659,404 | 2.66% |
| 2024-06-25 | 10.02 | 10.30 | 9.96 | 10.15 | 10.03 | qfq | 7,395,525 | 74,939,920 | 0.79% |
| 2024-06-24 | 10.38 | 10.38 | 9.95 | 10.07 | 9.95 | qfq | 9,753,775 | 98,793,285 | -4.00% |
| 2024-06-21 | 10.47 | 10.68 | 10.44 | 10.49 | 10.37 | qfq | 7,403,535 | 78,071,257 | -0.76% |
| 2024-06-20 | 10.78 | 10.91 | 10.53 | 10.57 | 10.45 | qfq | 10,385,941 | 110,770,919 | -2.22% |
| 2024-06-19 | 10.73 | 11.08 | 10.68 | 10.81 | 10.68 | qfq | 13,868,041 | 150,502,954 | 0.46% |
| 2024-06-18 | 10.58 | 10.82 | 10.56 | 10.76 | 10.63 | qfq | 10,247,146 | 109,764,144 | 2.09% |
| 2024-06-17 | 10.73 | 10.74 | 10.50 | 10.54 | 10.42 | qfq | 9,763,375 | 103,397,423 | -1.68% |
| 2024-06-14 | 10.95 | 11.08 | 10.60 | 10.72 | 10.59 | qfq | 18,274,500 | 196,414,420 | -3.25% |
| 2024-06-13 | 10.74 | 11.50 | 10.74 | 11.08 | 10.95 | qfq | 30,968,021 | 345,574,792 | 3.94% |
| 2024-06-12 | 10.40 | 10.68 | 10.40 | 10.66 | 10.54 | qfq | 8,317,600 | 88,255,037 | 1.81% |
| 2024-06-11 | 10.33 | 10.47 | 10.07 | 10.47 | 10.35 | qfq | 10,437,168 | 107,188,565 | -0.29% |
| 2024-06-07 | 10.74 | 10.80 | 10.35 | 10.50 | 10.38 | qfq | 15,651,057 | 164,959,454 | -1.04% |
| 2024-06-06 | 10.86 | 11.03 | 10.52 | 10.61 | 10.49 | qfq | 18,773,050 | 201,731,683 | -1.39% |
| 2024-06-05 | 11.07 | 11.10 | 10.74 | 10.76 | 10.63 | qfq | 15,958,700 | 173,868,023 | -4.19% |
| 2024-06-04 | 10.97 | 11.41 | 10.83 | 11.23 | 11.10 | qfq | 18,707,154 | 208,081,366 | 2.28% |
| 2024-06-03 | 11.44 | 11.47 | 10.83 | 10.98 | 10.85 | qfq | 20,764,201 | 229,834,913 | -4.52% |
| 2024-05-31 | 11.65 | 11.72 | 11.47 | 11.50 | 11.37 | qfq | 16,352,343 | 189,047,378 | -1.03% |
| 2024-05-30 | 12.10 | 12.22 | 11.50 | 11.62 | 11.48 | qfq | 33,303,762 | 393,375,505 | -4.68% |
| 2024-05-29 | 11.18 | 12.38 | 11.18 | 12.19 | 12.05 | qfq | 58,873,392 | 709,457,993 | 8.36% |
| 2024-05-28 | 10.80 | 11.83 | 10.79 | 11.25 | 11.12 | qfq | 29,119,255 | 330,305,045 | 3.50% |
| 2024-05-27 | 10.68 | 10.90 | 10.62 | 10.87 | 10.74 | qfq | 9,610,643 | 103,261,525 | 2.26% |
| 2024-05-24 | 10.70 | 10.85 | 10.63 | 10.63 | 10.51 | qfq | 10,202,766 | 109,392,955 | -0.93% |
| 2024-05-23 | 10.96 | 11.00 | 10.71 | 10.73 | 10.60 | qfq | 14,962,169 | 162,106,546 | -4.37% |
| 2024-05-22 | 11.41 | 11.42 | 11.15 | 11.22 | 11.09 | qfq | 11,745,102 | 132,380,588 | -0.97% |
| 2024-05-21 | 11.70 | 11.73 | 11.27 | 11.33 | 11.20 | qfq | 19,241,989 | 220,077,539 | -3.41% |
| 2024-05-20 | 11.36 | 11.76 | 11.22 | 11.73 | 11.59 | qfq | 28,575,172 | 329,180,863 | 4.73% |
| 2024-05-17 | 11.13 | 11.21 | 10.94 | 11.20 | 11.07 | qfq | 13,409,222 | 148,594,648 | 0.63% |
| 2024-05-16 | 11.55 | 11.60 | 11.10 | 11.13 | 11.00 | qfq | 19,659,375 | 222,120,709 | -2.28% |
| 2024-05-15 | 11.40 | 11.65 | 11.21 | 11.39 | 11.26 | qfq | 17,422,477 | 199,717,569 | -1.21% |
| 2024-05-14 | 11.60 | 11.95 | 11.51 | 11.53 | 11.40 | qfq | 24,480,183 | 285,169,897 | -0.60% |
| 2024-05-13 | 12.00 | 12.10 | 11.55 | 11.60 | 11.46 | qfq | 47,713,541 | 559,074,214 | -5.15% |
| 2024-05-10 | 12.69 | 12.69 | 12.15 | 12.23 | 12.09 | qfq | 75,208,591 | 938,689,373 | 5.98% |
| 2024-05-09 | 10.95 | 11.57 | 10.95 | 11.54 | 11.40 | qfq | 19,743,171 | 224,802,732 | 5.48% |
| 2024-05-08 | 11.20 | 11.23 | 10.94 | 10.94 | 10.81 | qfq | 13,392,443 | 148,111,765 | -3.10% |
| 2024-05-07 | 11.02 | 11.53 | 11.02 | 11.29 | 11.16 | qfq | 17,416,281 | 196,435,150 | 2.26% |
| 2024-05-06 | 10.77 | 11.05 | 10.73 | 11.04 | 10.91 | qfq | 12,751,090 | 139,244,521 | 3.37% |
| 2024-04-30 | 11.10 | 11.24 | 10.64 | 10.68 | 10.55 | qfq | 17,695,410 | 192,255,901 | -4.56% |
| 2024-04-29 | 10.94 | 11.27 | 10.83 | 11.19 | 11.06 | qfq | 10,011,596 | 111,077,446 | 2.10% |
| 2024-04-26 | 10.70 | 11.04 | 10.52 | 10.96 | 10.83 | qfq | 10,800,300 | 117,025,573 | 0.92% |
| 2024-04-25 | 10.88 | 11.08 | 10.71 | 10.86 | 10.73 | qfq | 7,696,468 | 83,733,877 | -1.72% |
| 2024-04-24 | 10.44 | 11.06 | 10.40 | 11.05 | 10.92 | qfq | 11,127,702 | 120,231,073 | 5.84% |
| 2024-04-23 | 10.61 | 10.79 | 10.42 | 10.44 | 10.32 | qfq | 9,165,668 | 96,627,975 | -3.24% |
| 2024-04-22 | 10.83 | 11.15 | 10.75 | 10.79 | 10.66 | qfq | 11,093,500 | 121,035,628 | -1.46% |
| 2024-04-19 | 11.13 | 11.44 | 10.89 | 10.95 | 10.82 | qfq | 11,150,550 | 123,962,351 | -2.58% |
| 2024-04-18 | 10.96 | 11.32 | 10.77 | 11.24 | 11.11 | qfq | 12,036,000 | 134,011,532 | 2.55% |
| 2024-04-17 | 10.34 | 11.00 | 10.34 | 10.96 | 10.83 | qfq | 14,261,786 | 153,352,432 | 6.00% |
| 2024-04-16 | 11.35 | 11.38 | 10.34 | 10.34 | 10.22 | qfq | 17,591,800 | 188,059,704 | -10.01% |
| 2024-04-15 | 11.81 | 11.88 | 11.10 | 11.49 | 11.36 | qfq | 19,216,592 | 219,751,316 | -4.65% |
| 2024-04-12 | 12.12 | 12.33 | 11.88 | 12.05 | 11.91 | qfq | 13,873,026 | 167,844,690 | -0.33% |
| 2024-04-11 | 11.86 | 12.44 | 11.75 | 12.09 | 11.95 | qfq | 17,140,440 | 207,475,535 | 0.17% |
| 2024-04-10 | 12.44 | 12.50 | 11.92 | 12.07 | 11.93 | qfq | 18,275,969 | 221,679,072 | -3.67% |
| 2024-04-09 | 11.91 | 12.76 | 11.91 | 12.53 | 12.38 | qfq | 28,058,963 | 347,143,620 | 3.73% |
| 2024-04-08 | 12.27 | 12.70 | 12.01 | 12.08 | 11.94 | qfq | 31,077,376 | 384,072,667 | -2.89% |
| 2024-04-03 | 12.19 | 12.84 | 11.90 | 12.44 | 12.29 | qfq | 37,873,277 | 465,673,798 | 4.10% |
| 2024-04-02 | 11.50 | 12.19 | 11.43 | 11.95 | 11.81 | qfq | 21,746,621 | 258,628,848 | 3.28% |
| 2024-04-01 | 11.32 | 11.71 | 11.31 | 11.57 | 11.43 | qfq | 11,049,901 | 127,847,479 | 2.66% |
| 2024-03-29 | 10.90 | 11.31 | 10.81 | 11.27 | 11.14 | qfq | 9,245,500 | 103,163,053 | 3.39% |
| 2024-03-28 | 10.59 | 10.97 | 10.59 | 10.90 | 10.77 | qfq | 7,963,801 | 86,296,118 | 2.93% |
| 2024-03-27 | 10.91 | 10.98 | 10.57 | 10.59 | 10.47 | qfq | 6,609,526 | 71,280,612 | -3.46% |
| 2024-03-26 | 11.00 | 11.12 | 10.76 | 10.97 | 10.84 | qfq | 7,573,839 | 82,914,194 | -0.72% |
| 2024-03-25 | 11.10 | 11.38 | 11.04 | 11.05 | 10.92 | qfq | 7,744,401 | 86,888,201 | -1.07% |
| 2024-03-22 | 11.37 | 11.42 | 11.09 | 11.17 | 11.04 | qfq | 9,224,029 | 103,546,513 | -2.27% |
| 2024-03-21 | 11.53 | 11.65 | 11.26 | 11.43 | 11.30 | qfq | 7,577,695 | 86,534,897 | -0.17% |
| 2024-03-20 | 11.33 | 11.56 | 11.29 | 11.45 | 11.32 | qfq | 8,520,740 | 97,282,997 | 0.97% |
| 2024-03-19 | 11.35 | 11.70 | 11.30 | 11.34 | 11.21 | qfq | 10,947,038 | 125,636,790 | -0.18% |
| 2024-03-18 | 11.25 | 11.38 | 11.21 | 11.36 | 11.23 | qfq | 9,943,796 | 112,393,089 | 0.18% |
| 2024-03-15 | 10.86 | 11.44 | 10.81 | 11.34 | 11.21 | qfq | 15,879,135 | 176,922,553 | 3.85% |
| 2024-03-14 | 10.96 | 11.30 | 10.82 | 10.92 | 10.79 | qfq | 12,282,730 | 135,753,915 | 0.18% |
| 2024-03-13 | 10.86 | 11.00 | 10.83 | 10.90 | 10.77 | qfq | 9,001,835 | 98,328,195 | 0.09% |
| 2024-03-12 | 11.00 | 11.02 | 10.80 | 10.89 | 10.76 | qfq | 10,324,578 | 112,339,471 | -1.27% |
| 2024-03-11 | 11.00 | 11.07 | 10.82 | 11.03 | 10.90 | qfq | 14,576,163 | 159,566,494 | -1.43% |
| 2024-03-08 | 10.77 | 11.21 | 10.56 | 11.19 | 11.06 | qfq | 18,513,040 | 201,744,185 | 3.61% |
| 2024-03-07 | 10.75 | 11.08 | 10.59 | 10.80 | 10.67 | qfq | 18,850,667 | 205,114,767 | 1.89% |
| 2024-03-06 | 10.38 | 10.87 | 10.35 | 10.60 | 10.48 | qfq | 10,043,062 | 106,192,219 | 2.22% |
| 2024-03-05 | 10.48 | 10.58 | 10.33 | 10.37 | 10.25 | qfq | 8,500,500 | 88,810,728 | -2.54% |
| 2024-03-04 | 10.56 | 10.80 | 10.33 | 10.64 | 10.52 | qfq | 13,374,037 | 141,520,755 | 2.21% |
| 2024-03-01 | 10.29 | 10.45 | 10.20 | 10.41 | 10.29 | qfq | 8,111,200 | 83,963,196 | 1.26% |
| 2024-02-29 | 9.71 | 10.28 | 9.65 | 10.28 | 10.16 | qfq | 10,818,076 | 109,209,289 | 5.11% |
| 2024-02-28 | 10.44 | 10.73 | 9.77 | 9.78 | 9.67 | qfq | 13,789,000 | 141,659,346 | -6.41% |
| 2024-02-27 | 10.16 | 10.45 | 10.08 | 10.45 | 10.33 | qfq | 7,345,177 | 75,453,599 | 2.65% |
| 2024-02-26 | 10.18 | 10.33 | 10.02 | 10.18 | 10.06 | qfq | 9,734,261 | 98,954,039 | 0.30% |
| 2024-02-23 | 9.89 | 10.20 | 9.80 | 10.15 | 10.03 | qfq | 10,581,600 | 105,694,074 | 2.73% |
| 2024-02-22 | 9.58 | 9.99 | 9.53 | 9.88 | 9.76 | qfq | 9,435,367 | 92,523,961 | 3.02% |
| 2024-02-21 | 9.34 | 9.86 | 9.31 | 9.59 | 9.48 | qfq | 10,571,512 | 102,239,378 | 1.59% |
| 2024-02-20 | 9.42 | 9.49 | 9.24 | 9.44 | 9.33 | qfq | 7,441,402 | 69,839,111 | -0.84% |
| 2024-02-19 | 9.43 | 9.56 | 9.28 | 9.52 | 9.41 | qfq | 12,184,461 | 114,911,331 | 0.95% |
| 2024-02-08 | 8.90 | 9.55 | 8.76 | 9.43 | 9.32 | qfq | 14,253,893 | 130,531,181 | 6.19% |
| 2024-02-07 | 8.67 | 9.24 | 8.53 | 8.88 | 8.78 | qfq | 13,412,005 | 118,943,143 | 1.83% |
| 2024-02-06 | 8.05 | 8.87 | 7.77 | 8.72 | 8.62 | qfq | 11,388,020 | 94,877,581 | 6.86% |
| 2024-02-05 | 8.91 | 8.97 | 8.12 | 8.16 | 8.06 | qfq | 12,364,837 | 103,021,950 | -9.53% |
| 2024-02-02 | 9.46 | 9.66 | 8.62 | 9.02 | 8.91 | qfq | 9,385,016 | 85,864,953 | -4.45% |
| 2024-02-01 | 9.59 | 9.68 | 9.24 | 9.44 | 9.33 | qfq | 6,189,911 | 58,629,306 | -2.07% |
| 2024-01-31 | 10.10 | 10.20 | 9.58 | 9.64 | 9.53 | qfq | 6,848,950 | 67,405,798 | -5.49% |
| 2024-01-30 | 10.46 | 10.60 | 10.17 | 10.20 | 10.08 | qfq | 4,641,655 | 48,213,854 | -3.59% |
| 2024-01-29 | 10.79 | 10.85 | 10.46 | 10.58 | 10.46 | qfq | 6,673,063 | 71,111,818 | -1.76% |
| 2024-01-26 | 10.62 | 10.89 | 10.55 | 10.77 | 10.64 | qfq | 7,833,105 | 84,494,156 | 1.41% |
| 2024-01-25 | 10.13 | 10.63 | 10.10 | 10.62 | 10.50 | qfq | 8,069,000 | 84,193,966 | 4.22% |
| 2024-01-24 | 10.00 | 10.21 | 9.70 | 10.19 | 10.07 | qfq | 7,955,580 | 79,490,770 | 2.52% |
| 2024-01-23 | 9.69 | 9.97 | 9.54 | 9.94 | 9.82 | qfq | 7,867,917 | 77,031,940 | 1.74% |
| 2024-01-22 | 10.47 | 10.51 | 9.65 | 9.77 | 9.66 | qfq | 8,923,523 | 89,717,060 | -7.22% |
| 2024-01-19 | 10.66 | 10.80 | 10.48 | 10.53 | 10.41 | qfq | 5,429,000 | 57,575,595 | -1.77% |
| 2024-01-18 | 10.78 | 10.87 | 10.35 | 10.72 | 10.59 | qfq | 10,000,300 | 105,876,722 | -1.65% |
| 2024-01-17 | 11.27 | 11.27 | 10.90 | 10.90 | 10.77 | qfq | 7,935,525 | 87,732,426 | -3.63% |
| 2024-01-16 | 11.55 | 11.55 | 11.12 | 11.31 | 11.18 | qfq | 8,877,726 | 100,420,824 | -2.08% |
| 2024-01-15 | 11.75 | 11.79 | 11.49 | 11.55 | 11.41 | qfq | 6,063,905 | 70,251,358 | -2.12% |
| 2024-01-12 | 11.72 | 12.03 | 11.68 | 11.80 | 11.66 | qfq | 6,842,800 | 81,185,185 | 0.17% |
| 2024-01-11 | 11.62 | 11.87 | 11.47 | 11.78 | 11.64 | qfq | 8,114,704 | 94,463,376 | 1.12% |
| 2024-01-10 | 11.83 | 11.98 | 11.60 | 11.65 | 11.51 | qfq | 6,004,600 | 70,609,630 | -2.18% |
| 2024-01-09 | 11.94 | 12.12 | 11.82 | 11.91 | 11.77 | qfq | 6,421,702 | 76,758,364 | -0.58% |
| 2024-01-08 | 12.32 | 12.47 | 11.95 | 11.98 | 11.84 | qfq | 8,563,500 | 103,949,033 | -3.70% |
| 2024-01-05 | 12.56 | 12.87 | 12.34 | 12.44 | 12.29 | qfq | 9,612,400 | 121,213,955 | -1.27% |
| 2024-01-04 | 12.58 | 12.66 | 12.48 | 12.60 | 12.45 | qfq | 6,327,069 | 79,764,844 | -0.24% |
| 2024-01-03 | 12.73 | 12.81 | 12.50 | 12.63 | 12.48 | qfq | 9,546,650 | 120,446,259 | -1.10% |
| 2024-01-02 | 12.39 | 12.99 | 12.35 | 12.77 | 12.62 | qfq | 15,849,609 | 202,115,635 | 3.07% |
| 2023-12-29 | 12.23 | 12.46 | 12.21 | 12.39 | 12.24 | qfq | 7,618,400 | 94,225,215 | 0.73% |
| 2023-12-28 | 11.78 | 12.36 | 11.63 | 12.30 | 12.16 | qfq | 12,346,901 | 149,657,952 | 5.04% |
| 2023-12-27 | 11.46 | 11.76 | 11.44 | 11.71 | 11.57 | qfq | 5,062,516 | 58,883,322 | 1.74% |
| 2023-12-26 | 11.90 | 11.92 | 11.49 | 11.51 | 11.38 | qfq | 7,016,200 | 81,559,766 | -3.68% |
| 2023-12-25 | 11.68 | 11.97 | 11.65 | 11.95 | 11.81 | qfq | 6,094,301 | 72,264,660 | 1.96% |
| 2023-12-22 | 11.70 | 11.90 | 11.60 | 11.72 | 11.58 | qfq | 4,996,100 | 58,690,484 | 0.00% |
| 2023-12-21 | 11.62 | 11.73 | 11.40 | 11.72 | 11.58 | qfq | 4,491,913 | 52,032,293 | 0.09% |
| 2023-12-20 | 11.83 | 11.90 | 11.70 | 11.71 | 11.57 | qfq | 3,494,800 | 41,302,406 | -1.01% |
| 2023-12-19 | 11.75 | 11.92 | 11.66 | 11.83 | 11.69 | qfq | 4,644,000 | 54,745,600 | 0.60% |
| 2023-12-18 | 12.01 | 12.04 | 11.75 | 11.76 | 11.62 | qfq | 4,838,589 | 57,453,016 | -2.73% |
| 2023-12-15 | 12.14 | 12.25 | 12.03 | 12.09 | 11.95 | qfq | 5,035,400 | 61,239,359 | 0.00% |
| 2023-12-14 | 12.16 | 12.27 | 12.07 | 12.09 | 11.95 | qfq | 4,351,201 | 52,895,228 | 0.00% |
| 2023-12-13 | 12.21 | 12.24 | 12.06 | 12.09 | 11.95 | qfq | 6,689,626 | 81,207,491 | -1.39% |
| 2023-12-12 | 12.12 | 12.55 | 12.02 | 12.26 | 12.12 | qfq | 10,407,778 | 127,647,102 | 1.24% |
| 2023-12-11 | 11.84 | 12.14 | 11.77 | 12.11 | 11.97 | qfq | 6,458,100 | 77,428,338 | 1.17% |
| 2023-12-08 | 12.30 | 12.36 | 11.97 | 11.97 | 11.83 | qfq | 8,974,719 | 108,654,257 | -2.76% |
| 2023-12-07 | 12.46 | 12.47 | 12.21 | 12.31 | 12.17 | qfq | 7,525,300 | 92,535,735 | -1.44% |
| 2023-12-06 | 12.17 | 12.72 | 12.12 | 12.49 | 12.34 | qfq | 11,263,917 | 141,241,426 | 2.21% |
| 2023-12-05 | 12.59 | 12.67 | 12.21 | 12.22 | 12.08 | qfq | 10,397,700 | 129,348,548 | -3.63% |
| 2023-12-04 | 12.44 | 13.05 | 12.44 | 12.68 | 12.53 | qfq | 16,546,904 | 211,411,100 | 2.34% |
| 2023-12-01 | 12.29 | 12.41 | 12.15 | 12.39 | 12.24 | qfq | 4,682,301 | 57,649,449 | 1.14% |
| 2023-11-30 | 12.39 | 12.39 | 12.14 | 12.25 | 12.11 | qfq | 5,417,900 | 66,230,012 | -1.45% |
| 2023-11-29 | 12.30 | 12.63 | 12.30 | 12.43 | 12.28 | qfq | 7,838,527 | 97,948,723 | 0.73% |
| 2023-11-28 | 12.30 | 12.34 | 12.14 | 12.34 | 12.20 | qfq | 4,155,085 | 50,997,702 | 0.33% |
| 2023-11-27 | 12.26 | 12.36 | 12.17 | 12.30 | 12.16 | qfq | 5,680,410 | 69,683,047 | 0.24% |
| 2023-11-24 | 12.60 | 12.60 | 12.27 | 12.27 | 12.13 | qfq | 8,209,102 | 101,690,982 | -2.62% |
| 2023-11-23 | 12.50 | 12.63 | 12.45 | 12.60 | 12.45 | qfq | 5,209,381 | 65,417,275 | 0.32% |
| 2023-11-22 | 12.75 | 12.81 | 12.56 | 12.56 | 12.41 | qfq | 7,823,725 | 99,114,634 | -1.88% |
| 2023-11-21 | 12.87 | 13.05 | 12.76 | 12.80 | 12.65 | qfq | 12,188,425 | 157,122,518 | -0.70% |
| 2023-11-20 | 12.73 | 12.90 | 12.60 | 12.89 | 12.74 | qfq | 9,445,675 | 120,749,579 | 1.58% |
| 2023-11-17 | 12.60 | 12.80 | 12.56 | 12.69 | 12.54 | qfq | 6,945,607 | 87,893,250 | 0.63% |
| 2023-11-16 | 12.78 | 12.86 | 12.61 | 12.61 | 12.46 | qfq | 9,019,000 | 114,768,395 | -1.79% |
| 2023-11-15 | 12.85 | 12.90 | 12.77 | 12.84 | 12.69 | qfq | 8,463,700 | 108,610,510 | 0.47% |
| 2023-11-14 | 12.81 | 12.91 | 12.74 | 12.78 | 12.63 | qfq | 8,404,300 | 107,534,096 | -0.47% |
| 2023-11-13 | 12.64 | 12.84 | 12.60 | 12.84 | 12.69 | qfq | 10,181,900 | 129,713,033 | 1.34% |
| 2023-11-10 | 12.70 | 12.84 | 12.62 | 12.67 | 12.52 | qfq | 9,198,550 | 116,924,175 | -0.24% |
| 2023-11-09 | 12.60 | 12.85 | 12.55 | 12.70 | 12.55 | qfq | 12,019,301 | 153,036,189 | 0.24% |
| 2023-11-08 | 12.74 | 12.74 | 12.51 | 12.67 | 12.52 | qfq | 10,449,382 | 131,710,637 | -0.31% |
| 2023-11-07 | 12.61 | 12.75 | 12.50 | 12.71 | 12.56 | qfq | 12,373,701 | 156,515,658 | 1.11% |
| 2023-11-06 | 12.67 | 12.76 | 12.47 | 12.57 | 12.42 | qfq | 10,283,325 | 129,071,970 | 0.80% |
| 2023-11-03 | 12.37 | 12.61 | 12.31 | 12.47 | 12.32 | qfq | 10,261,400 | 128,200,917 | 0.89% |
| 2023-11-02 | 12.48 | 12.71 | 12.35 | 12.36 | 12.22 | qfq | 15,798,668 | 197,582,771 | -2.14% |
| 2023-11-01 | 12.24 | 12.94 | 12.16 | 12.63 | 12.48 | qfq | 25,210,717 | 317,366,068 | 2.93% |
| 2023-10-31 | 12.05 | 12.40 | 12.00 | 12.27 | 12.13 | qfq | 10,428,934 | 127,834,208 | 0.49% |
| 2023-10-30 | 12.15 | 12.32 | 11.92 | 12.21 | 12.07 | qfq | 15,375,718 | 186,422,233 | 1.92% |
| 2023-10-27 | 11.71 | 12.00 | 11.55 | 11.98 | 11.84 | qfq | 9,661,960 | 114,604,658 | 1.87% |
| 2023-10-26 | 11.69 | 11.78 | 11.45 | 11.76 | 11.62 | qfq | 9,432,950 | 109,316,776 | -0.34% |
| 2023-10-25 | 11.85 | 11.98 | 11.80 | 11.80 | 11.66 | qfq | 10,945,100 | 129,980,150 | -0.17% |
| 2023-10-24 | 11.61 | 11.83 | 11.58 | 11.82 | 11.68 | qfq | 7,695,676 | 90,323,067 | 2.34% |
| 2023-10-23 | 11.80 | 11.86 | 11.48 | 11.55 | 11.41 | qfq | 6,867,975 | 80,000,066 | -2.78% |
| 2023-10-20 | 11.90 | 12.06 | 11.84 | 11.88 | 11.74 | qfq | 6,488,700 | 77,487,929 | -0.59% |
| 2023-10-19 | 11.91 | 12.18 | 11.83 | 11.95 | 11.81 | qfq | 8,510,182 | 102,541,505 | 0.17% |
| 2023-10-18 | 12.29 | 12.29 | 11.93 | 11.93 | 11.79 | qfq | 8,826,062 | 106,199,823 | -3.48% |
| 2023-10-17 | 12.62 | 12.62 | 12.27 | 12.36 | 12.22 | qfq | 9,130,739 | 112,924,355 | -2.06% |
| 2023-10-16 | 12.83 | 12.87 | 12.48 | 12.62 | 12.47 | qfq | 10,759,900 | 136,106,104 | -1.64% |
| 2023-10-13 | 13.09 | 13.09 | 12.80 | 12.83 | 12.68 | qfq | 14,735,902 | 189,969,272 | -2.06% |
| 2023-10-12 | 12.93 | 13.18 | 12.90 | 13.10 | 12.95 | qfq | 21,068,774 | 275,643,538 | 1.95% |
| 2023-10-11 | 12.78 | 12.92 | 12.74 | 12.85 | 12.70 | qfq | 10,003,001 | 128,331,074 | -0.08% |
| 2023-10-10 | 12.83 | 12.99 | 12.71 | 12.86 | 12.71 | qfq | 14,037,640 | 180,631,628 | 0.39% |
| 2023-10-09 | 12.63 | 12.85 | 12.53 | 12.81 | 12.66 | qfq | 12,165,450 | 155,267,361 | 0.31% |
| 2023-09-28 | 12.60 | 12.83 | 12.54 | 12.77 | 12.62 | qfq | 12,811,811 | 162,777,294 | 1.59% |
| 2023-09-27 | 12.58 | 12.71 | 12.52 | 12.57 | 12.42 | qfq | 14,562,212 | 183,453,439 | -0.40% |
| 2023-09-26 | 12.88 | 12.90 | 12.60 | 12.62 | 12.47 | qfq | 22,797,710 | 289,628,944 | -3.44% |
| 2023-09-25 | 12.98 | 13.25 | 12.94 | 13.07 | 12.92 | qfq | 22,040,555 | 288,526,902 | -0.08% |
| 2023-09-22 | 13.17 | 13.30 | 12.94 | 13.08 | 12.93 | qfq | 32,520,681 | 425,708,205 | -2.02% |
| 2023-09-21 | 13.00 | 13.61 | 13.00 | 13.35 | 13.19 | qfq | 41,583,758 | 556,950,925 | 2.69% |
| 2023-09-20 | 12.79 | 13.68 | 12.74 | 13.00 | 12.85 | qfq | 51,125,457 | 677,981,565 | -1.44% |
| 2023-09-19 | 13.60 | 13.81 | 13.19 | 13.19 | 13.04 | qfq | 72,748,760 | 970,976,224 | -9.97% |
| 2023-09-18 | 15.57 | 15.57 | 14.45 | 14.65 | 14.48 | qfq | 109,344,175 | 1,686,039,750 | 3.53% |
| 2023-09-15 | 13.89 | 14.15 | 13.62 | 14.15 | 13.98 | qfq | 25,113,643 | 351,768,445 | 10.03% |
| 2023-09-14 | 13.98 | 14.28 | 12.69 | 12.86 | 12.71 | qfq | 45,275,207 | 595,043,291 | -2.50% |
| 2023-09-13 | 12.29 | 13.53 | 12.29 | 13.19 | 13.04 | qfq | 52,707,016 | 691,990,337 | 7.24% |
| 2023-09-12 | 12.40 | 12.46 | 12.29 | 12.30 | 12.16 | qfq | 4,581,300 | 56,552,827 | -1.28% |
| 2023-09-11 | 12.37 | 12.53 | 12.22 | 12.46 | 12.31 | qfq | 6,882,796 | 85,494,934 | 0.73% |
| 2023-09-08 | 12.27 | 12.48 | 12.15 | 12.37 | 12.23 | qfq | 7,053,767 | 87,162,640 | 1.14% |
| 2023-09-07 | 12.46 | 12.47 | 12.22 | 12.23 | 12.09 | qfq | 8,052,001 | 99,188,447 | -2.39% |
| 2023-09-06 | 12.50 | 12.54 | 12.34 | 12.53 | 12.38 | qfq | 7,176,501 | 89,418,427 | -0.16% |
| 2023-09-05 | 12.37 | 12.61 | 12.31 | 12.55 | 12.40 | qfq | 9,806,868 | 122,529,086 | 0.40% |
| 2023-09-04 | 11.99 | 12.52 | 11.99 | 12.50 | 12.35 | qfq | 13,737,683 | 169,171,473 | 4.34% |
| 2023-09-01 | 11.71 | 12.09 | 11.71 | 11.98 | 11.84 | qfq | 7,519,100 | 89,968,125 | 1.70% |
| 2023-08-31 | 11.86 | 11.92 | 11.66 | 11.78 | 11.64 | qfq | 6,648,200 | 78,313,393 | -1.34% |
| 2023-08-30 | 11.72 | 12.10 | 11.71 | 11.94 | 11.80 | qfq | 8,561,900 | 102,135,990 | 1.36% |
| 2023-08-29 | 11.20 | 11.78 | 11.13 | 11.78 | 11.64 | qfq | 10,445,277 | 121,242,538 | 4.80% |
| 2023-08-28 | 11.54 | 11.69 | 11.18 | 11.24 | 11.11 | qfq | 11,454,401 | 130,666,686 | 2.18% |
| 2023-08-25 | 11.26 | 11.30 | 10.92 | 11.00 | 10.87 | qfq | 9,881,789 | 109,532,186 | -3.34% |
| 2023-08-24 | 11.52 | 11.66 | 11.35 | 11.38 | 11.25 | qfq | 8,928,589 | 102,635,426 | -1.30% |
| 2023-08-23 | 12.07 | 12.08 | 11.50 | 11.53 | 11.40 | qfq | 12,079,215 | 141,459,206 | -5.34% |
| 2023-08-22 | 12.12 | 12.44 | 11.86 | 12.18 | 12.04 | qfq | 12,629,027 | 153,515,072 | 0.83% |
| 2023-08-21 | 11.99 | 12.60 | 11.95 | 12.08 | 11.94 | qfq | 16,698,392 | 204,314,898 | 2.81% |
| 2023-08-18 | 11.97 | 12.15 | 11.75 | 11.75 | 11.61 | qfq | 8,531,867 | 101,931,756 | -2.65% |
| 2023-08-17 | 11.81 | 12.09 | 11.58 | 12.07 | 11.93 | qfq | 10,921,101 | 129,601,339 | 1.43% |
| 2023-08-16 | 12.28 | 12.35 | 11.71 | 11.90 | 11.76 | qfq | 18,457,437 | 220,959,518 | -3.80% |
| 2023-08-15 | 12.39 | 12.75 | 12.32 | 12.37 | 12.23 | qfq | 12,721,406 | 159,322,676 | -0.56% |
| 2023-08-14 | 12.30 | 12.68 | 12.21 | 12.44 | 12.29 | qfq | 11,480,965 | 142,845,435 | 0.16% |
| 2023-08-11 | 13.19 | 13.30 | 12.41 | 12.42 | 12.27 | qfq | 21,276,716 | 271,596,033 | -5.41% |
| 2023-08-10 | 13.34 | 13.40 | 12.94 | 13.13 | 12.98 | qfq | 20,370,505 | 267,228,436 | -2.09% |
| 2023-08-09 | 12.72 | 13.60 | 12.70 | 13.41 | 13.25 | qfq | 34,622,562 | 461,201,166 | 3.15% |
| 2023-08-08 | 13.42 | 13.42 | 12.99 | 13.00 | 12.85 | qfq | 32,138,298 | 423,689,775 | -6.41% |
| 2023-08-07 | 12.58 | 14.09 | 12.43 | 13.89 | 13.73 | qfq | 52,411,760 | 697,305,857 | 7.51% |
| 2023-08-04 | 12.76 | 13.34 | 12.25 | 12.92 | 12.77 | qfq | 46,351,783 | 583,964,705 | 0.54% |
| 2023-08-03 | 12.60 | 13.10 | 12.41 | 12.85 | 12.70 | qfq | 44,493,446 | 566,990,555 | -4.53% |
| 2023-08-02 | 14.24 | 14.94 | 13.40 | 13.46 | 13.30 | qfq | 78,465,174 | 1,110,236,615 | -0.88% |
| 2023-08-01 | 12.39 | 13.59 | 12.38 | 13.58 | 13.42 | qfq | 36,439,585 | 471,187,124 | 9.96% |
| 2023-07-31 | 12.20 | 12.60 | 12.18 | 12.35 | 12.21 | qfq | 13,763,000 | 171,005,628 | 1.81% |
| 2023-07-28 | 12.00 | 12.13 | 11.78 | 12.13 | 11.99 | qfq | 5,741,600 | 68,943,984 | 1.17% |
| 2023-07-27 | 12.03 | 12.21 | 11.95 | 11.99 | 11.85 | qfq | 4,353,000 | 52,676,222 | 0.00% |
| 2023-07-26 | 12.23 | 12.28 | 11.92 | 11.99 | 11.85 | qfq | 5,403,172 | 64,923,148 | -1.80% |
| 2023-07-25 | 12.17 | 12.31 | 12.11 | 12.21 | 12.07 | qfq | 5,104,050 | 62,267,688 | 0.74% |
| 2023-07-24 | 12.10 | 12.22 | 11.96 | 12.12 | 11.98 | qfq | 3,230,875 | 39,114,281 | 0.17% |
| 2023-07-21 | 12.14 | 12.28 | 12.00 | 12.10 | 11.96 | qfq | 4,691,911 | 56,862,207 | -0.49% |
| 2023-07-20 | 12.51 | 12.51 | 12.12 | 12.16 | 12.02 | qfq | 5,819,250 | 71,404,251 | -2.25% |
| 2023-07-19 | 12.45 | 12.51 | 12.28 | 12.44 | 12.29 | qfq | 5,779,959 | 71,560,925 | -0.08% |
| 2023-07-18 | 12.38 | 12.55 | 12.35 | 12.45 | 12.30 | qfq | 5,220,844 | 65,011,168 | 0.73% |