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
宗申动力001696.SZ
最近收盘价15.322026-07-17
最近交易日2026-07-17
成交量（股）42,850,729
成交额（元）675,111,376
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-06 | 2026-06-12 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-10 | 2025-06-17 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-14 | cash_dividend | 0.25 | — | — | — | 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 | 16.87 | 16.87 | 15.12 | 15.32 | 15.32 | qfq | 42,850,729 | 675,111,376 | -8.70% |
| 2026-07-16 | 17.20 | 17.47 | 16.70 | 16.78 | 16.78 | qfq | 27,627,986 | 470,607,715 | -3.45% |
| 2026-07-15 | 17.75 | 18.11 | 17.30 | 17.38 | 17.38 | qfq | 23,610,226 | 416,051,310 | -2.08% |
| 2026-07-14 | 17.47 | 17.80 | 16.85 | 17.75 | 17.75 | qfq | 33,745,227 | 586,041,597 | 1.60% |
| 2026-07-13 | 18.40 | 18.47 | 17.36 | 17.47 | 17.47 | qfq | 47,573,938 | 845,122,149 | -6.18% |
| 2026-07-10 | 18.80 | 19.75 | 18.59 | 18.62 | 18.62 | qfq | 58,435,329 | 1,115,419,753 | -2.36% |
| 2026-07-09 | 17.72 | 19.17 | 17.23 | 19.07 | 19.07 | qfq | 65,347,033 | 1,188,331,678 | 7.13% |
| 2026-07-08 | 18.68 | 19.00 | 17.78 | 17.80 | 17.80 | qfq | 51,752,985 | 943,607,803 | -3.99% |
| 2026-07-07 | 20.14 | 20.50 | 18.46 | 18.54 | 18.54 | qfq | 62,809,575 | 1,207,063,115 | -7.02% |
| 2026-07-06 | 19.96 | 21.94 | 19.80 | 19.94 | 19.94 | qfq | 81,479,098 | 1,696,977,452 | -0.15% |
| 2026-07-03 | 19.66 | 20.61 | 19.20 | 19.97 | 19.97 | qfq | 77,128,759 | 1,533,301,436 | 1.78% |
| 2026-07-02 | 19.61 | 19.98 | 19.30 | 19.62 | 19.62 | qfq | 64,083,290 | 1,254,193,242 | -2.29% |
| 2026-07-01 | 20.53 | 20.70 | 19.55 | 20.08 | 20.08 | qfq | 62,450,185 | 1,249,719,612 | -3.51% |
| 2026-06-30 | 21.45 | 21.82 | 20.70 | 20.81 | 20.81 | qfq | 70,735,392 | 1,492,568,975 | -5.24% |
| 2026-06-29 | 23.32 | 23.53 | 21.52 | 21.96 | 21.96 | qfq | 88,436,372 | 1,963,174,000 | -7.65% |
| 2026-06-26 | 25.26 | 25.40 | 23.60 | 23.78 | 23.78 | qfq | 90,135,220 | 2,180,952,112 | -5.86% |
| 2026-06-25 | 23.40 | 25.74 | 23.20 | 25.26 | 25.26 | qfq | 140,019,827 | 3,494,782,533 | 7.95% |
| 2026-06-24 | 22.20 | 23.90 | 20.51 | 23.40 | 23.40 | qfq | 162,985,978 | 3,613,648,463 | 4.46% |
| 2026-06-23 | 24.87 | 25.70 | 21.63 | 22.40 | 22.40 | qfq | 172,691,512 | 3,991,367,234 | -6.78% |
| 2026-06-22 | 24.06 | 24.31 | 22.67 | 24.03 | 24.03 | qfq | 117,449,694 | 2,753,107,024 | -1.15% |
| 2026-06-18 | 24.22 | 25.16 | 23.34 | 24.31 | 24.31 | qfq | 124,240,825 | 2,997,555,335 | 0.37% |
| 2026-06-17 | 23.00 | 24.37 | 22.70 | 24.22 | 24.22 | qfq | 153,407,256 | 3,633,911,713 | 2.19% |
| 2026-06-16 | 22.60 | 23.90 | 21.74 | 23.70 | 23.70 | qfq | 183,905,304 | 4,222,920,048 | 3.72% |
| 2026-06-15 | 22.05 | 23.05 | 21.06 | 22.85 | 22.85 | qfq | 170,851,217 | 3,829,095,106 | 0.04% |
| 2026-06-12 | 21.31 | 22.84 | 21.24 | 22.84 | 22.84 | qfq | 93,672,540 | 2,105,919,056 | 8.97% |
| 2026-06-11 | 19.00 | 20.96 | 18.87 | 20.96 | 20.76 | qfq | 146,819,703 | 2,964,574,924 | 10.03% |
| 2026-06-10 | 18.01 | 19.31 | 17.80 | 19.05 | 18.87 | qfq | 180,835,133 | 3,456,557,076 | 8.55% |
| 2026-06-09 | 16.21 | 17.55 | 16.00 | 17.55 | 17.38 | qfq | 69,342,502 | 1,189,517,723 | 10.03% |
| 2026-06-08 | 14.30 | 15.95 | 14.29 | 15.95 | 15.80 | qfq | 40,134,674 | 628,554,649 | 10.00% |
| 2026-06-05 | 14.30 | 14.83 | 13.98 | 14.50 | 14.36 | qfq | 29,051,058 | 419,201,735 | 1.68% |
| 2026-06-04 | 14.45 | 14.62 | 14.15 | 14.26 | 14.12 | qfq | 15,049,760 | 216,021,024 | -2.06% |
| 2026-06-03 | 14.60 | 14.77 | 14.41 | 14.56 | 14.42 | qfq | 15,316,801 | 223,505,728 | -0.27% |
| 2026-06-02 | 14.90 | 14.90 | 14.41 | 14.60 | 14.46 | qfq | 16,700,271 | 243,336,809 | -1.75% |
| 2026-06-01 | 14.70 | 15.00 | 14.65 | 14.86 | 14.72 | qfq | 16,345,870 | 243,032,366 | 0.81% |
| 2026-05-29 | 15.27 | 15.48 | 14.72 | 14.74 | 14.60 | qfq | 19,134,328 | 287,111,629 | -2.96% |
| 2026-05-28 | 15.24 | 15.32 | 14.82 | 15.19 | 15.05 | qfq | 20,184,545 | 304,512,823 | -0.46% |
| 2026-05-27 | 15.60 | 15.79 | 15.18 | 15.26 | 15.11 | qfq | 20,921,073 | 321,588,415 | -2.68% |
| 2026-05-26 | 15.71 | 15.84 | 15.50 | 15.68 | 15.53 | qfq | 17,854,246 | 279,531,615 | -1.07% |
| 2026-05-25 | 15.88 | 16.06 | 15.52 | 15.85 | 15.70 | qfq | 21,920,468 | 346,192,530 | 0.00% |
| 2026-05-22 | 16.06 | 16.19 | 15.73 | 15.85 | 15.70 | qfq | 19,655,789 | 311,926,501 | -1.12% |
| 2026-05-21 | 15.88 | 16.55 | 15.88 | 16.03 | 15.88 | qfq | 31,768,068 | 517,169,040 | 1.07% |
| 2026-05-20 | 16.30 | 16.30 | 15.80 | 15.86 | 15.71 | qfq | 24,416,622 | 389,038,180 | -3.41% |
| 2026-05-19 | 16.38 | 16.51 | 16.16 | 16.42 | 16.26 | qfq | 15,894,578 | 259,416,950 | 0.31% |
| 2026-05-18 | 16.74 | 16.74 | 16.34 | 16.37 | 16.21 | qfq | 19,017,069 | 313,150,127 | -2.68% |
| 2026-05-15 | 16.64 | 16.94 | 16.63 | 16.82 | 16.66 | qfq | 20,136,287 | 337,711,429 | 1.14% |
| 2026-05-14 | 17.24 | 17.29 | 16.62 | 16.63 | 16.47 | qfq | 25,732,562 | 434,233,563 | -3.43% |
| 2026-05-13 | 17.13 | 17.23 | 16.81 | 17.22 | 17.06 | qfq | 27,554,213 | 469,546,319 | 0.23% |
| 2026-05-12 | 17.46 | 17.52 | 17.11 | 17.18 | 17.02 | qfq | 25,265,431 | 435,265,098 | -1.88% |
| 2026-05-11 | 17.81 | 17.82 | 17.49 | 17.51 | 17.34 | qfq | 32,868,670 | 577,348,563 | -2.29% |
| 2026-05-08 | 17.79 | 17.98 | 17.55 | 17.92 | 17.75 | qfq | 22,937,238 | 408,844,162 | 0.79% |
| 2026-05-07 | 17.65 | 17.84 | 17.52 | 17.78 | 17.61 | qfq | 22,522,075 | 399,230,693 | 1.60% |
| 2026-05-06 | 17.49 | 17.66 | 17.41 | 17.50 | 17.33 | qfq | 25,117,789 | 440,013,915 | 0.81% |
| 2026-04-30 | 17.32 | 17.44 | 17.28 | 17.36 | 17.19 | qfq | 14,371,553 | 249,405,359 | 0.06% |
| 2026-04-29 | 17.14 | 17.45 | 17.14 | 17.35 | 17.18 | qfq | 18,160,809 | 314,616,075 | 1.05% |
| 2026-04-28 | 17.64 | 17.74 | 17.10 | 17.17 | 17.01 | qfq | 29,207,404 | 505,857,803 | -3.21% |
| 2026-04-27 | 18.31 | 18.47 | 17.57 | 17.74 | 17.57 | qfq | 58,118,310 | 1,038,844,590 | -6.14% |
| 2026-04-24 | 19.16 | 19.28 | 18.83 | 18.90 | 18.72 | qfq | 17,827,028 | 337,561,181 | -1.51% |
| 2026-04-23 | 19.58 | 19.68 | 19.08 | 19.19 | 19.01 | qfq | 25,346,978 | 489,084,386 | -1.99% |
| 2026-04-22 | 19.55 | 19.70 | 19.41 | 19.58 | 19.39 | qfq | 19,450,299 | 380,229,261 | -0.46% |
| 2026-04-21 | 19.79 | 19.89 | 19.55 | 19.67 | 19.48 | qfq | 19,737,198 | 387,835,970 | -0.71% |
| 2026-04-20 | 19.50 | 19.97 | 19.39 | 19.81 | 19.62 | qfq | 30,405,607 | 599,732,124 | 1.59% |
| 2026-04-17 | 19.46 | 19.56 | 19.25 | 19.50 | 19.31 | qfq | 22,844,449 | 443,565,577 | -0.31% |
| 2026-04-16 | 19.21 | 19.76 | 19.02 | 19.56 | 19.37 | qfq | 34,263,037 | 665,189,783 | 2.30% |
| 2026-04-15 | 19.16 | 19.32 | 19.04 | 19.12 | 18.94 | qfq | 25,547,605 | 489,496,641 | 0.00% |
| 2026-04-14 | 18.90 | 19.28 | 18.78 | 19.12 | 18.94 | qfq | 28,349,962 | 539,290,981 | 1.81% |
| 2026-04-13 | 18.62 | 18.80 | 18.57 | 18.78 | 18.60 | qfq | 17,886,500 | 334,407,065 | -0.16% |
| 2026-04-10 | 18.67 | 19.08 | 18.60 | 18.81 | 18.63 | qfq | 24,020,202 | 453,342,575 | 1.79% |
| 2026-04-09 | 18.66 | 18.81 | 18.45 | 18.48 | 18.30 | qfq | 21,887,682 | 406,233,477 | -2.53% |
| 2026-04-08 | 18.36 | 18.96 | 18.36 | 18.96 | 18.78 | qfq | 32,734,338 | 611,656,285 | 4.69% |
| 2026-04-07 | 18.50 | 18.55 | 18.07 | 18.11 | 17.94 | qfq | 27,116,194 | 493,702,894 | -2.16% |
| 2026-04-03 | 19.05 | 19.28 | 18.50 | 18.51 | 18.33 | qfq | 21,329,716 | 401,556,778 | -3.24% |
| 2026-04-02 | 19.35 | 19.63 | 18.93 | 19.13 | 18.95 | qfq | 30,125,214 | 578,269,432 | -2.15% |
| 2026-04-01 | 19.84 | 19.84 | 19.40 | 19.55 | 19.36 | qfq | 36,857,413 | 721,117,228 | -1.76% |
| 2026-03-31 | 19.20 | 19.97 | 18.96 | 19.90 | 19.71 | qfq | 55,780,889 | 1,089,969,834 | 5.46% |
| 2026-03-30 | 19.03 | 19.19 | 18.65 | 18.87 | 18.69 | qfq | 20,660,908 | 389,565,272 | 0.96% |
| 2026-03-27 | 18.30 | 18.84 | 18.18 | 18.69 | 18.51 | qfq | 17,738,680 | 329,950,808 | 0.00% |
| 2026-03-26 | 19.21 | 19.23 | 18.67 | 18.69 | 18.51 | qfq | 27,303,813 | 515,279,128 | -3.41% |
| 2026-03-25 | 19.06 | 19.44 | 18.92 | 19.35 | 19.17 | qfq | 24,054,603 | 462,898,641 | 1.74% |
| 2026-03-24 | 18.98 | 19.13 | 18.62 | 19.02 | 18.84 | qfq | 23,240,204 | 438,782,321 | 1.93% |
| 2026-03-23 | 19.65 | 19.67 | 18.60 | 18.66 | 18.48 | qfq | 37,335,795 | 713,873,545 | -6.93% |
| 2026-03-20 | 20.78 | 20.90 | 20.05 | 20.05 | 19.86 | qfq | 37,917,211 | 773,645,815 | -4.20% |
| 2026-03-19 | 20.45 | 21.29 | 20.34 | 20.93 | 20.73 | qfq | 39,836,652 | 826,743,943 | 1.11% |
| 2026-03-18 | 20.50 | 20.82 | 20.37 | 20.70 | 20.50 | qfq | 31,303,373 | 644,968,253 | 0.63% |
| 2026-03-17 | 21.30 | 21.34 | 20.56 | 20.57 | 20.37 | qfq | 71,094,102 | 1,484,904,560 | -7.18% |
| 2026-03-16 | 22.00 | 22.41 | 21.77 | 22.16 | 21.95 | qfq | 35,734,325 | 792,948,697 | -0.05% |
| 2026-03-13 | 22.33 | 22.55 | 21.92 | 22.17 | 21.96 | qfq | 49,041,499 | 1,091,217,678 | -0.89% |
| 2026-03-12 | 23.19 | 23.29 | 22.25 | 22.37 | 22.16 | qfq | 71,491,094 | 1,615,269,784 | -4.16% |
| 2026-03-11 | 23.49 | 23.86 | 23.11 | 23.34 | 23.12 | qfq | 81,291,045 | 1,902,371,489 | -0.60% |
| 2026-03-10 | 23.75 | 24.22 | 23.30 | 23.48 | 23.26 | qfq | 115,500,675 | 2,729,821,590 | -4.55% |
| 2026-03-09 | 25.40 | 25.86 | 24.37 | 24.60 | 24.37 | qfq | 163,701,923 | 4,109,507,008 | -3.68% |
| 2026-03-06 | 23.25 | 25.54 | 22.88 | 25.54 | 25.30 | qfq | 155,001,033 | 3,878,666,206 | 9.99% |
| 2026-03-05 | 22.50 | 23.45 | 22.30 | 23.22 | 23.00 | qfq | 79,120,053 | 1,809,392,237 | 1.04% |
| 2026-03-04 | 22.02 | 23.70 | 21.73 | 22.98 | 22.76 | qfq | 98,725,416 | 2,253,109,003 | 5.75% |
| 2026-03-03 | 21.92 | 22.40 | 21.29 | 21.73 | 21.52 | qfq | 53,749,747 | 1,171,579,404 | -2.03% |
| 2026-03-02 | 21.06 | 22.60 | 20.90 | 22.18 | 21.97 | qfq | 57,151,637 | 1,246,540,062 | 4.62% |
| 2026-02-27 | 21.00 | 21.37 | 20.98 | 21.20 | 21.00 | qfq | 18,051,167 | 382,324,025 | -1.12% |
| 2026-02-26 | 20.90 | 21.67 | 20.84 | 21.44 | 21.24 | qfq | 32,332,884 | 686,156,499 | 2.14% |
| 2026-02-25 | 20.93 | 21.00 | 20.73 | 20.99 | 20.79 | qfq | 17,044,434 | 356,248,049 | 0.14% |
| 2026-02-24 | 20.64 | 21.08 | 20.58 | 20.96 | 20.76 | qfq | 28,192,586 | 588,447,508 | 3.51% |
| 2026-02-13 | 20.46 | 20.51 | 20.24 | 20.25 | 20.06 | qfq | 15,643,256 | 318,945,556 | -1.03% |
| 2026-02-12 | 20.44 | 20.57 | 20.31 | 20.46 | 20.26 | qfq | 17,537,586 | 358,699,086 | -1.11% |
| 2026-02-11 | 21.17 | 21.29 | 20.68 | 20.69 | 20.49 | qfq | 32,689,188 | 686,258,027 | 0.05% |
| 2026-02-10 | 20.44 | 20.74 | 20.37 | 20.68 | 20.48 | qfq | 16,596,010 | 340,280,829 | 1.08% |
| 2026-02-09 | 20.60 | 20.66 | 20.36 | 20.46 | 20.26 | qfq | 20,017,058 | 409,631,253 | 0.29% |
| 2026-02-06 | 20.30 | 20.55 | 20.20 | 20.40 | 20.21 | qfq | 13,032,987 | 266,123,585 | -0.54% |
| 2026-02-05 | 20.66 | 20.76 | 20.44 | 20.51 | 20.31 | qfq | 13,398,739 | 275,468,898 | -0.68% |
| 2026-02-04 | 20.60 | 20.69 | 20.42 | 20.65 | 20.45 | qfq | 18,054,182 | 370,757,291 | -0.19% |
| 2026-02-03 | 20.61 | 20.79 | 20.23 | 20.69 | 20.49 | qfq | 27,721,674 | 569,132,964 | 3.04% |
| 2026-02-02 | 20.40 | 20.58 | 20.03 | 20.08 | 19.89 | qfq | 24,061,917 | 488,309,509 | -1.95% |
| 2026-01-30 | 21.01 | 21.30 | 20.35 | 20.48 | 20.28 | qfq | 26,813,570 | 553,187,986 | -2.38% |
| 2026-01-29 | 21.11 | 21.35 | 20.70 | 20.98 | 20.78 | qfq | 29,210,669 | 615,027,602 | -2.24% |
| 2026-01-28 | 21.76 | 21.90 | 21.36 | 21.46 | 21.26 | qfq | 19,863,382 | 427,788,466 | -1.78% |
| 2026-01-27 | 21.98 | 22.08 | 21.32 | 21.85 | 21.64 | qfq | 22,371,041 | 483,934,124 | -0.68% |
| 2026-01-26 | 22.81 | 22.81 | 21.85 | 22.00 | 21.79 | qfq | 34,517,793 | 766,765,181 | -3.72% |
| 2026-01-23 | 22.44 | 22.90 | 22.36 | 22.85 | 22.63 | qfq | 25,385,993 | 575,687,095 | 1.78% |
| 2026-01-22 | 22.66 | 22.84 | 22.38 | 22.45 | 22.24 | qfq | 20,113,785 | 453,708,794 | -0.84% |
| 2026-01-21 | 22.08 | 23.09 | 22.02 | 22.64 | 22.42 | qfq | 31,707,672 | 721,617,648 | 1.62% |
| 2026-01-20 | 22.90 | 22.96 | 22.14 | 22.28 | 22.07 | qfq | 31,243,176 | 698,543,371 | -2.71% |
| 2026-01-19 | 22.90 | 23.10 | 22.40 | 22.90 | 22.68 | qfq | 27,340,971 | 623,190,318 | -0.04% |
| 2026-01-16 | 23.41 | 23.46 | 22.68 | 22.91 | 22.69 | qfq | 37,901,052 | 870,096,098 | -1.34% |
| 2026-01-15 | 23.10 | 24.10 | 22.81 | 23.22 | 23.00 | qfq | 58,885,412 | 1,377,945,354 | 1.09% |
| 2026-01-14 | 22.20 | 24.19 | 22.20 | 22.97 | 22.75 | qfq | 82,612,703 | 1,913,920,236 | 3.52% |
| 2026-01-13 | 23.22 | 23.22 | 22.12 | 22.19 | 21.98 | qfq | 39,581,092 | 890,235,976 | -4.56% |
| 2026-01-12 | 22.88 | 23.39 | 22.76 | 23.25 | 23.03 | qfq | 42,789,521 | 987,798,212 | 3.43% |
| 2026-01-09 | 22.57 | 22.68 | 22.31 | 22.48 | 22.27 | qfq | 27,546,866 | 620,200,206 | 0.31% |
| 2026-01-08 | 21.90 | 22.56 | 21.82 | 22.41 | 22.20 | qfq | 26,144,711 | 583,286,061 | 1.96% |
| 2026-01-07 | 22.45 | 22.45 | 21.96 | 21.98 | 21.77 | qfq | 22,830,153 | 505,891,698 | -2.05% |
| 2026-01-06 | 22.15 | 22.57 | 22.06 | 22.44 | 22.23 | qfq | 26,880,299 | 601,296,366 | 1.31% |
| 2026-01-05 | 21.95 | 22.28 | 21.82 | 22.15 | 21.94 | qfq | 26,847,024 | 592,940,429 | 2.12% |
| 2025-12-31 | 21.78 | 21.95 | 21.43 | 21.69 | 21.48 | qfq | 21,129,250 | 458,624,421 | -0.18% |
| 2025-12-30 | 21.75 | 21.96 | 21.63 | 21.73 | 21.52 | qfq | 15,398,892 | 335,810,671 | -0.23% |
| 2025-12-29 | 21.73 | 21.91 | 21.61 | 21.78 | 21.57 | qfq | 15,450,898 | 336,536,744 | 0.00% |
| 2025-12-26 | 21.95 | 22.14 | 21.52 | 21.78 | 21.57 | qfq | 25,353,580 | 554,519,580 | 0.14% |
| 2025-12-25 | 21.03 | 21.86 | 20.91 | 21.75 | 21.54 | qfq | 29,589,192 | 637,311,354 | 3.67% |
| 2025-12-24 | 20.88 | 21.07 | 20.60 | 20.98 | 20.78 | qfq | 11,580,429 | 242,590,094 | 0.96% |
| 2025-12-23 | 21.02 | 21.08 | 20.70 | 20.78 | 20.58 | qfq | 11,904,987 | 248,623,583 | -1.28% |
| 2025-12-22 | 20.81 | 21.20 | 20.80 | 21.05 | 20.85 | qfq | 15,652,634 | 329,843,053 | 1.10% |
| 2025-12-19 | 20.49 | 20.95 | 20.45 | 20.82 | 20.62 | qfq | 17,224,100 | 358,323,531 | 1.96% |
| 2025-12-18 | 20.35 | 20.72 | 20.32 | 20.42 | 20.23 | qfq | 12,075,100 | 248,171,779 | -0.73% |
| 2025-12-17 | 20.43 | 20.62 | 20.05 | 20.57 | 20.37 | qfq | 20,312,948 | 412,725,455 | 0.29% |
| 2025-12-16 | 21.11 | 21.18 | 20.23 | 20.51 | 20.31 | qfq | 27,035,182 | 553,380,461 | -2.84% |
| 2025-12-15 | 21.68 | 21.78 | 21.06 | 21.11 | 20.91 | qfq | 23,195,097 | 495,562,499 | -3.52% |
| 2025-12-12 | 21.43 | 22.03 | 21.33 | 21.88 | 21.67 | qfq | 24,901,215 | 543,036,388 | 2.05% |
| 2025-12-11 | 21.62 | 21.90 | 21.44 | 21.44 | 21.24 | qfq | 14,293,500 | 309,368,531 | -0.92% |
| 2025-12-10 | 21.25 | 21.75 | 21.02 | 21.64 | 21.43 | qfq | 15,782,790 | 338,905,212 | 1.50% |
| 2025-12-09 | 21.47 | 21.69 | 21.30 | 21.32 | 21.12 | qfq | 15,111,348 | 323,951,807 | -1.62% |
| 2025-12-08 | 21.68 | 21.81 | 21.59 | 21.67 | 21.46 | qfq | 13,168,339 | 285,679,840 | -0.05% |
| 2025-12-05 | 21.44 | 21.78 | 21.18 | 21.68 | 21.47 | qfq | 12,651,000 | 272,304,059 | 1.50% |
| 2025-12-04 | 21.47 | 21.65 | 21.30 | 21.36 | 21.16 | qfq | 13,048,659 | 279,589,036 | -0.65% |
| 2025-12-03 | 22.22 | 22.27 | 21.47 | 21.50 | 21.29 | qfq | 20,982,736 | 456,729,490 | -3.46% |
| 2025-12-02 | 22.40 | 22.45 | 22.14 | 22.27 | 22.06 | qfq | 13,055,479 | 290,747,155 | -1.24% |
| 2025-12-01 | 22.28 | 22.64 | 22.28 | 22.55 | 22.33 | qfq | 18,367,079 | 413,141,855 | 1.08% |
| 2025-11-28 | 22.44 | 22.75 | 22.00 | 22.31 | 22.10 | qfq | 21,213,791 | 474,079,807 | 0.41% |
| 2025-11-27 | 21.72 | 22.60 | 21.72 | 22.22 | 22.01 | qfq | 30,429,353 | 680,249,656 | 2.11% |
| 2025-11-26 | 21.51 | 21.98 | 21.35 | 21.76 | 21.55 | qfq | 14,954,501 | 324,744,290 | 1.35% |
| 2025-11-25 | 21.42 | 21.78 | 21.42 | 21.47 | 21.27 | qfq | 13,575,093 | 293,318,494 | 0.23% |
| 2025-11-24 | 21.25 | 21.58 | 21.06 | 21.42 | 21.22 | qfq | 12,342,348 | 263,283,599 | 1.76% |
| 2025-11-21 | 21.21 | 21.50 | 20.80 | 21.05 | 20.85 | qfq | 17,402,321 | 367,000,906 | -2.14% |
| 2025-11-20 | 22.06 | 22.06 | 21.50 | 21.51 | 21.30 | qfq | 13,011,985 | 282,317,543 | -2.63% |
| 2025-11-19 | 21.66 | 22.27 | 21.35 | 22.09 | 21.88 | qfq | 22,509,326 | 490,730,117 | 1.70% |
| 2025-11-18 | 22.31 | 22.38 | 21.70 | 21.72 | 21.51 | qfq | 24,382,782 | 532,815,354 | -2.95% |
| 2025-11-17 | 22.60 | 22.69 | 22.30 | 22.38 | 22.17 | qfq | 15,312,422 | 343,245,509 | -1.10% |
| 2025-11-14 | 22.68 | 22.81 | 22.60 | 22.63 | 22.41 | qfq | 11,895,204 | 269,785,697 | -1.09% |
| 2025-11-13 | 22.75 | 22.94 | 22.60 | 22.88 | 22.66 | qfq | 14,990,609 | 341,908,792 | 0.22% |
| 2025-11-12 | 23.40 | 23.42 | 22.80 | 22.83 | 22.61 | qfq | 29,353,593 | 673,613,845 | -3.43% |
| 2025-11-11 | 23.28 | 24.31 | 23.26 | 23.64 | 23.41 | qfq | 57,361,334 | 1,366,909,323 | 3.28% |
| 2025-11-10 | 22.85 | 23.07 | 22.60 | 22.89 | 22.67 | qfq | 13,954,032 | 318,688,424 | 0.48% |
| 2025-11-07 | 22.98 | 22.98 | 22.76 | 22.78 | 22.56 | qfq | 14,979,800 | 342,108,165 | -1.30% |
| 2025-11-06 | 23.07 | 23.25 | 22.89 | 23.08 | 22.86 | qfq | 13,820,152 | 318,917,275 | 0.04% |
| 2025-11-05 | 22.68 | 23.23 | 22.65 | 23.07 | 22.85 | qfq | 16,853,671 | 386,433,702 | 0.30% |
| 2025-11-04 | 23.50 | 23.51 | 22.81 | 23.00 | 22.78 | qfq | 26,368,769 | 609,390,076 | -2.54% |
| 2025-11-03 | 24.00 | 24.00 | 23.33 | 23.60 | 23.37 | qfq | 23,164,985 | 545,024,183 | -0.88% |
| 2025-10-31 | 23.69 | 24.39 | 23.53 | 23.81 | 23.58 | qfq | 36,502,778 | 875,651,988 | 1.80% |
| 2025-10-30 | 23.88 | 23.92 | 23.38 | 23.39 | 23.17 | qfq | 22,055,887 | 521,398,806 | -2.30% |
| 2025-10-29 | 23.63 | 24.06 | 23.52 | 23.94 | 23.71 | qfq | 25,363,520 | 603,438,571 | 1.66% |
| 2025-10-28 | 23.58 | 23.70 | 23.40 | 23.55 | 23.33 | qfq | 17,503,409 | 412,211,733 | -0.67% |
| 2025-10-27 | 23.60 | 24.16 | 23.54 | 23.71 | 23.48 | qfq | 29,570,156 | 703,891,858 | 1.59% |
| 2025-10-24 | 23.10 | 23.40 | 23.08 | 23.34 | 23.12 | qfq | 19,540,106 | 454,952,726 | 0.60% |
| 2025-10-23 | 22.94 | 23.52 | 22.31 | 23.20 | 22.98 | qfq | 33,649,828 | 771,929,344 | 0.87% |
| 2025-10-22 | 23.30 | 23.48 | 22.95 | 23.00 | 22.78 | qfq | 24,343,947 | 563,726,769 | -2.13% |
| 2025-10-21 | 23.40 | 23.54 | 23.05 | 23.50 | 23.28 | qfq | 21,032,986 | 491,433,476 | 0.69% |
| 2025-10-20 | 23.90 | 23.97 | 23.18 | 23.34 | 23.12 | qfq | 25,563,366 | 600,545,698 | -1.19% |
| 2025-10-17 | 24.02 | 24.22 | 23.61 | 23.62 | 23.39 | qfq | 21,951,868 | 524,068,414 | -1.99% |
| 2025-10-16 | 24.81 | 24.92 | 23.85 | 24.10 | 23.87 | qfq | 46,104,444 | 1,113,821,247 | -3.02% |
| 2025-10-15 | 25.10 | 25.49 | 24.11 | 24.85 | 24.61 | qfq | 51,055,592 | 1,255,333,744 | -0.32% |
| 2025-10-14 | 25.18 | 25.86 | 24.78 | 24.93 | 24.69 | qfq | 45,201,305 | 1,140,880,433 | -0.48% |
| 2025-10-13 | 23.90 | 25.07 | 23.41 | 25.05 | 24.81 | qfq | 48,939,468 | 1,192,306,134 | 0.20% |
| 2025-10-10 | 24.78 | 25.18 | 24.61 | 25.00 | 24.76 | qfq | 38,229,754 | 953,769,961 | 0.44% |
| 2025-10-09 | 24.54 | 25.09 | 24.30 | 24.89 | 24.65 | qfq | 37,908,510 | 939,155,244 | 1.43% |
| 2025-09-30 | 24.50 | 24.97 | 24.45 | 24.54 | 24.31 | qfq | 26,830,476 | 661,509,505 | 0.37% |
| 2025-09-29 | 24.75 | 24.75 | 24.21 | 24.45 | 24.22 | qfq | 36,884,601 | 899,759,258 | -2.00% |
| 2025-09-26 | 25.07 | 25.59 | 24.85 | 24.95 | 24.71 | qfq | 43,790,724 | 1,102,407,351 | -0.48% |
| 2025-09-25 | 25.67 | 25.73 | 24.96 | 25.07 | 24.83 | qfq | 52,470,250 | 1,325,045,183 | -3.54% |
| 2025-09-24 | 24.33 | 26.18 | 24.04 | 25.99 | 25.74 | qfq | 82,848,909 | 2,088,046,172 | 6.21% |
| 2025-09-23 | 24.75 | 24.79 | 23.79 | 24.47 | 24.24 | qfq | 35,203,430 | 854,030,499 | -1.61% |
| 2025-09-22 | 24.03 | 24.97 | 23.99 | 24.87 | 24.63 | qfq | 41,140,167 | 1,017,146,362 | 3.20% |
| 2025-09-19 | 24.28 | 24.77 | 23.97 | 24.10 | 23.87 | qfq | 26,189,745 | 636,392,370 | -1.07% |
| 2025-09-18 | 24.78 | 25.07 | 24.05 | 24.36 | 24.13 | qfq | 43,596,075 | 1,076,815,256 | -2.25% |
| 2025-09-17 | 24.62 | 25.50 | 24.33 | 24.92 | 24.68 | qfq | 41,651,531 | 1,035,216,558 | 0.44% |
| 2025-09-16 | 24.77 | 24.88 | 24.50 | 24.81 | 24.57 | qfq | 25,954,155 | 641,513,831 | 0.16% |
| 2025-09-15 | 25.00 | 25.10 | 24.66 | 24.77 | 24.53 | qfq | 40,193,554 | 997,585,604 | -1.67% |
| 2025-09-12 | 24.37 | 26.20 | 24.25 | 25.19 | 24.95 | qfq | 79,495,817 | 2,025,845,704 | 3.45% |
| 2025-09-11 | 23.81 | 24.35 | 23.60 | 24.35 | 24.12 | qfq | 32,390,128 | 780,363,779 | 1.84% |
| 2025-09-10 | 23.86 | 24.21 | 23.81 | 23.91 | 23.68 | qfq | 20,351,496 | 488,666,694 | -0.04% |
| 2025-09-09 | 24.30 | 24.60 | 23.87 | 23.92 | 23.69 | qfq | 27,088,222 | 653,678,376 | -1.48% |
| 2025-09-08 | 23.89 | 24.38 | 23.73 | 24.28 | 24.05 | qfq | 29,467,595 | 710,702,539 | 1.85% |
| 2025-09-05 | 23.41 | 23.98 | 23.35 | 23.84 | 23.61 | qfq | 31,777,776 | 753,276,522 | 2.27% |
| 2025-09-04 | 24.08 | 24.42 | 22.90 | 23.31 | 23.09 | qfq | 40,701,268 | 966,699,164 | -2.88% |
| 2025-09-03 | 25.15 | 25.44 | 23.88 | 24.00 | 23.77 | qfq | 43,441,571 | 1,065,489,978 | -4.57% |
| 2025-09-02 | 26.01 | 26.01 | 24.63 | 25.15 | 24.91 | qfq | 53,228,181 | 1,340,307,737 | -3.34% |
| 2025-09-01 | 25.85 | 26.48 | 25.53 | 26.02 | 25.77 | qfq | 50,695,735 | 1,312,984,661 | 1.09% |
| 2025-08-29 | 25.72 | 26.06 | 25.26 | 25.74 | 25.49 | qfq | 53,463,148 | 1,375,347,276 | 0.12% |
| 2025-08-28 | 25.67 | 25.89 | 24.73 | 25.71 | 25.46 | qfq | 58,961,323 | 1,497,120,995 | 0.00% |
| 2025-08-27 | 26.80 | 26.80 | 25.70 | 25.71 | 25.46 | qfq | 79,855,601 | 2,105,158,191 | -4.71% |
| 2025-08-26 | 26.13 | 28.00 | 25.67 | 26.98 | 26.72 | qfq | 110,320,615 | 2,947,919,732 | 3.49% |
| 2025-08-25 | 26.09 | 26.50 | 25.81 | 26.07 | 25.82 | qfq | 60,036,718 | 1,566,459,477 | 0.70% |
| 2025-08-22 | 25.35 | 25.97 | 25.25 | 25.89 | 25.64 | qfq | 52,455,975 | 1,350,155,780 | 1.89% |
| 2025-08-21 | 25.56 | 25.98 | 25.20 | 25.41 | 25.17 | qfq | 51,414,922 | 1,318,273,476 | -0.55% |
| 2025-08-20 | 25.55 | 25.88 | 25.10 | 25.55 | 25.31 | qfq | 41,142,341 | 1,047,528,024 | 0.35% |
| 2025-08-19 | 25.40 | 25.96 | 24.71 | 25.46 | 25.22 | qfq | 65,705,693 | 1,663,478,193 | -0.27% |
| 2025-08-18 | 24.89 | 26.11 | 24.81 | 25.53 | 25.29 | qfq | 67,614,321 | 1,718,408,751 | 2.45% |
| 2025-08-15 | 24.30 | 25.05 | 24.25 | 24.92 | 24.68 | qfq | 50,147,401 | 1,234,349,080 | 2.51% |
| 2025-08-14 | 25.00 | 25.08 | 24.26 | 24.31 | 24.08 | qfq | 49,045,890 | 1,204,626,299 | -3.07% |
| 2025-08-13 | 24.30 | 25.16 | 24.25 | 25.08 | 24.84 | qfq | 65,464,658 | 1,619,594,133 | 3.34% |
| 2025-08-12 | 24.40 | 24.42 | 24.05 | 24.27 | 24.04 | qfq | 27,036,772 | 655,104,908 | -0.25% |
| 2025-08-11 | 24.25 | 24.55 | 24.14 | 24.33 | 24.10 | qfq | 33,465,695 | 814,316,521 | 0.33% |
| 2025-08-08 | 24.00 | 24.95 | 23.86 | 24.25 | 24.02 | qfq | 52,169,265 | 1,273,065,801 | 0.75% |
| 2025-08-07 | 24.26 | 24.35 | 24.01 | 24.07 | 23.84 | qfq | 28,121,300 | 678,406,591 | -0.70% |
| 2025-08-06 | 23.65 | 24.50 | 23.62 | 24.24 | 24.01 | qfq | 50,415,621 | 1,218,872,324 | 2.11% |
| 2025-08-05 | 23.67 | 24.08 | 23.59 | 23.74 | 23.51 | qfq | 25,166,055 | 597,362,755 | 0.08% |
| 2025-08-04 | 22.80 | 24.16 | 22.80 | 23.72 | 23.49 | qfq | 50,048,715 | 1,187,150,649 | 3.00% |
| 2025-08-01 | 23.22 | 23.75 | 22.78 | 23.03 | 22.81 | qfq | 33,276,700 | 770,028,954 | -1.54% |
| 2025-07-31 | 23.23 | 24.08 | 23.20 | 23.39 | 23.17 | qfq | 36,183,432 | 856,833,023 | 0.21% |
| 2025-07-30 | 23.95 | 23.99 | 23.23 | 23.34 | 23.12 | qfq | 37,838,454 | 891,210,294 | -3.03% |
| 2025-07-29 | 23.60 | 24.48 | 23.37 | 24.07 | 23.84 | qfq | 51,799,156 | 1,241,855,857 | 1.48% |
| 2025-07-28 | 23.60 | 23.98 | 23.52 | 23.72 | 23.49 | qfq | 23,227,583 | 550,419,666 | 0.38% |
| 2025-07-25 | 23.80 | 23.83 | 23.56 | 23.63 | 23.40 | qfq | 24,041,790 | 568,647,384 | -0.96% |
| 2025-07-24 | 23.77 | 24.01 | 23.72 | 23.86 | 23.63 | qfq | 24,987,022 | 596,415,493 | 0.42% |
| 2025-07-23 | 24.09 | 24.18 | 23.73 | 23.76 | 23.53 | qfq | 34,347,601 | 820,305,280 | -1.82% |
| 2025-07-22 | 24.66 | 24.67 | 24.03 | 24.20 | 23.97 | qfq | 51,032,535 | 1,238,788,772 | -2.18% |
| 2025-07-21 | 23.85 | 24.96 | 23.85 | 24.74 | 24.50 | qfq | 73,713,085 | 1,800,638,261 | 3.86% |
| 2025-07-18 | 23.71 | 24.09 | 23.66 | 23.82 | 23.59 | qfq | 36,573,424 | 872,090,335 | -0.38% |
| 2025-07-17 | 23.64 | 24.33 | 23.42 | 23.91 | 23.68 | qfq | 68,763,114 | 1,645,410,457 | 2.62% |
| 2025-07-16 | 23.20 | 23.53 | 23.03 | 23.30 | 23.08 | qfq | 26,958,114 | 627,902,037 | 0.47% |
| 2025-07-15 | 23.18 | 23.58 | 22.94 | 23.19 | 22.97 | qfq | 29,660,765 | 686,949,332 | 0.26% |
| 2025-07-14 | 23.08 | 23.29 | 22.95 | 23.13 | 22.91 | qfq | 22,672,496 | 524,535,484 | 0.22% |
| 2025-07-11 | 23.55 | 23.63 | 23.07 | 23.08 | 22.86 | qfq | 36,724,500 | 855,954,092 | -1.95% |
| 2025-07-10 | 23.30 | 23.71 | 23.10 | 23.54 | 23.32 | qfq | 34,673,847 | 810,422,644 | 0.17% |
| 2025-07-09 | 24.12 | 24.18 | 23.50 | 23.50 | 23.28 | qfq | 48,413,979 | 1,150,853,193 | -2.21% |
| 2025-07-08 | 23.83 | 24.19 | 23.76 | 24.03 | 23.80 | qfq | 53,612,601 | 1,284,370,870 | -0.91% |
| 2025-07-07 | 22.94 | 24.26 | 22.82 | 24.25 | 24.02 | qfq | 87,425,319 | 2,066,320,698 | 5.76% |
| 2025-07-04 | 23.20 | 23.31 | 22.85 | 22.93 | 22.71 | qfq | 58,756,287 | 1,354,150,069 | -2.43% |
| 2025-07-03 | 23.11 | 24.36 | 22.54 | 23.50 | 23.28 | qfq | 110,614,489 | 2,581,464,492 | 5.95% |
| 2025-07-02 | 22.16 | 22.80 | 21.87 | 22.18 | 21.97 | qfq | 39,158,600 | 876,129,968 | -0.49% |
| 2025-07-01 | 22.45 | 22.46 | 22.08 | 22.29 | 22.08 | qfq | 23,203,649 | 515,948,655 | -0.71% |
| 2025-06-30 | 22.00 | 22.60 | 21.99 | 22.45 | 22.24 | qfq | 35,356,147 | 791,756,640 | 1.68% |
| 2025-06-27 | 22.05 | 22.24 | 21.87 | 22.08 | 21.87 | qfq | 32,364,964 | 714,321,004 | -0.45% |
| 2025-06-26 | 21.75 | 22.57 | 21.69 | 22.18 | 21.97 | qfq | 65,952,752 | 1,472,896,078 | 3.02% |
| 2025-06-25 | 21.32 | 21.78 | 21.08 | 21.53 | 21.32 | qfq | 38,287,189 | 821,608,069 | 1.60% |
| 2025-06-24 | 20.51 | 21.21 | 20.45 | 21.19 | 20.99 | qfq | 37,268,737 | 781,679,655 | 4.13% |
| 2025-06-23 | 20.10 | 20.42 | 20.01 | 20.35 | 20.16 | qfq | 13,216,736 | 268,304,706 | 0.25% |
| 2025-06-20 | 20.38 | 20.54 | 20.21 | 20.30 | 20.11 | qfq | 14,008,373 | 285,103,661 | -0.49% |
| 2025-06-19 | 20.84 | 20.92 | 20.36 | 20.40 | 20.21 | qfq | 20,454,846 | 421,258,711 | -2.53% |
| 2025-06-18 | 21.00 | 21.03 | 20.85 | 20.93 | 20.73 | qfq | 13,756,144 | 287,721,488 | -0.29% |
| 2025-06-17 | 21.24 | 21.30 | 20.91 | 20.99 | 20.79 | qfq | 17,923,913 | 376,544,832 | -1.78% |
| 2025-06-16 | 21.26 | 21.57 | 21.03 | 21.37 | 20.97 | qfq | 22,613,967 | 483,109,109 | 0.52% |
| 2025-06-13 | 21.40 | 21.40 | 20.87 | 21.26 | 20.86 | qfq | 35,500,387 | 749,640,780 | -0.75% |
| 2025-06-12 | 21.50 | 21.77 | 21.36 | 21.42 | 21.02 | qfq | 22,406,300 | 481,483,683 | -1.11% |
| 2025-06-11 | 21.66 | 21.96 | 21.57 | 21.66 | 21.25 | qfq | 19,876,744 | 432,296,329 | 0.09% |
| 2025-06-10 | 22.01 | 22.08 | 21.35 | 21.64 | 21.23 | qfq | 29,399,368 | 638,425,287 | -2.13% |
| 2025-06-09 | 22.05 | 22.39 | 22.00 | 22.11 | 21.69 | qfq | 21,714,512 | 482,142,580 | 0.23% |
| 2025-06-06 | 22.48 | 22.53 | 22.03 | 22.06 | 21.65 | qfq | 26,253,743 | 582,271,359 | -2.17% |
| 2025-06-05 | 22.04 | 22.60 | 21.91 | 22.55 | 22.13 | qfq | 38,423,661 | 860,690,033 | 2.08% |
| 2025-06-04 | 22.21 | 22.35 | 22.05 | 22.09 | 21.67 | qfq | 25,456,290 | 563,363,489 | -0.50% |
| 2025-06-03 | 22.80 | 22.90 | 22.10 | 22.20 | 21.78 | qfq | 37,911,124 | 847,090,036 | -0.80% |
| 2025-05-30 | 22.04 | 22.88 | 21.67 | 22.38 | 21.96 | qfq | 55,234,032 | 1,228,520,686 | 0.72% |
| 2025-05-29 | 21.41 | 22.45 | 21.41 | 22.22 | 21.80 | qfq | 39,508,629 | 870,134,075 | 3.83% |
| 2025-05-28 | 21.97 | 22.06 | 21.36 | 21.40 | 21.00 | qfq | 24,573,500 | 531,103,113 | -2.19% |
| 2025-05-27 | 22.18 | 22.25 | 21.77 | 21.88 | 21.47 | qfq | 20,683,661 | 452,563,480 | -1.75% |
| 2025-05-26 | 21.99 | 22.38 | 21.91 | 22.27 | 21.85 | qfq | 18,235,429 | 404,798,557 | 0.63% |
| 2025-05-23 | 22.51 | 22.69 | 22.09 | 22.13 | 21.71 | qfq | 29,045,932 | 650,506,929 | -2.25% |
| 2025-05-22 | 22.80 | 23.09 | 22.55 | 22.64 | 22.21 | qfq | 28,881,080 | 659,923,014 | -1.26% |
| 2025-05-21 | 23.10 | 23.10 | 22.72 | 22.93 | 22.50 | qfq | 27,646,721 | 633,245,444 | -1.21% |
| 2025-05-20 | 23.05 | 23.45 | 22.80 | 23.21 | 22.77 | qfq | 34,009,864 | 786,183,776 | 0.48% |
| 2025-05-19 | 23.00 | 23.35 | 22.56 | 23.10 | 22.67 | qfq | 36,764,200 | 846,284,154 | 0.74% |
| 2025-05-16 | 23.00 | 23.36 | 22.90 | 22.93 | 22.50 | qfq | 33,546,410 | 775,073,953 | -0.56% |
| 2025-05-15 | 23.68 | 23.87 | 23.00 | 23.06 | 22.63 | qfq | 40,641,033 | 944,467,250 | -2.82% |
| 2025-05-14 | 23.95 | 24.05 | 23.58 | 23.73 | 23.28 | qfq | 52,223,059 | 1,241,376,465 | -1.54% |
| 2025-05-13 | 24.65 | 24.66 | 23.81 | 24.10 | 23.65 | qfq | 73,818,337 | 1,784,083,188 | -2.11% |
| 2025-05-12 | 23.85 | 24.88 | 23.35 | 24.62 | 24.16 | qfq | 93,157,771 | 2,269,088,017 | 3.27% |
| 2025-05-09 | 24.40 | 24.70 | 23.60 | 23.84 | 23.39 | qfq | 98,948,409 | 2,375,082,617 | -3.75% |
| 2025-05-08 | 23.70 | 25.48 | 23.52 | 24.77 | 24.30 | qfq | 174,257,659 | 4,253,624,494 | 3.51% |
| 2025-05-07 | 22.20 | 23.93 | 22.15 | 23.93 | 23.48 | qfq | 72,366,080 | 1,713,913,873 | 10.02% |
| 2025-05-06 | 21.20 | 21.75 | 21.15 | 21.75 | 21.34 | qfq | 40,263,131 | 865,608,261 | 3.37% |
| 2025-04-30 | 20.70 | 21.19 | 20.66 | 21.04 | 20.64 | qfq | 31,481,702 | 662,075,069 | 1.45% |
| 2025-04-29 | 20.39 | 21.15 | 20.28 | 20.74 | 20.35 | qfq | 37,809,646 | 783,860,136 | 2.27% |
| 2025-04-28 | 20.80 | 20.84 | 20.21 | 20.28 | 19.90 | qfq | 25,998,671 | 529,491,452 | -2.73% |
| 2025-04-25 | 20.70 | 21.40 | 20.57 | 20.85 | 20.46 | qfq | 39,743,931 | 833,205,764 | 0.53% |
| 2025-04-24 | 21.30 | 21.36 | 20.65 | 20.74 | 20.35 | qfq | 62,284,644 | 1,307,275,628 | -4.07% |
| 2025-04-23 | 20.08 | 21.85 | 19.96 | 21.62 | 21.21 | qfq | 74,489,683 | 1,557,949,734 | 8.86% |
| 2025-04-22 | 20.23 | 20.23 | 19.83 | 19.86 | 19.49 | qfq | 26,029,180 | 519,913,774 | -1.93% |
| 2025-04-21 | 19.68 | 20.34 | 19.56 | 20.25 | 19.87 | qfq | 37,428,804 | 748,539,442 | 4.01% |
| 2025-04-18 | 19.58 | 19.75 | 19.35 | 19.47 | 19.10 | qfq | 22,975,128 | 447,676,688 | -1.02% |
| 2025-04-17 | 19.90 | 20.05 | 19.57 | 19.67 | 19.30 | qfq | 46,439,215 | 920,146,541 | 2.88% |
| 2025-04-16 | 19.40 | 19.60 | 18.96 | 19.12 | 18.76 | qfq | 19,506,633 | 375,267,655 | -2.25% |
| 2025-04-15 | 19.88 | 20.15 | 19.45 | 19.56 | 19.19 | qfq | 29,310,700 | 578,352,286 | -0.71% |
| 2025-04-14 | 19.59 | 19.92 | 19.41 | 19.70 | 19.33 | qfq | 32,159,213 | 632,726,997 | 2.50% |
| 2025-04-11 | 18.72 | 19.36 | 18.59 | 19.22 | 18.86 | qfq | 29,307,467 | 559,871,637 | 1.64% |
| 2025-04-10 | 18.84 | 19.34 | 18.65 | 18.91 | 18.55 | qfq | 39,245,152 | 746,798,112 | 2.66% |
| 2025-04-09 | 17.39 | 18.59 | 16.26 | 18.42 | 18.07 | qfq | 52,950,942 | 933,226,841 | 3.43% |
| 2025-04-08 | 18.02 | 18.88 | 17.30 | 17.81 | 17.47 | qfq | 51,781,090 | 925,162,015 | -6.80% |
| 2025-04-07 | 19.32 | 19.95 | 19.11 | 19.11 | 18.75 | qfq | 21,480,905 | 413,644,033 | -9.99% |
| 2025-04-03 | 21.49 | 21.80 | 21.22 | 21.23 | 20.83 | qfq | 22,591,634 | 484,463,878 | -2.21% |
| 2025-04-02 | 22.07 | 22.07 | 21.52 | 21.71 | 21.30 | qfq | 23,568,599 | 511,870,311 | -1.68% |
| 2025-04-01 | 22.25 | 22.78 | 22.01 | 22.08 | 21.66 | qfq | 31,381,928 | 701,463,330 | 0.36% |
| 2025-03-31 | 22.35 | 22.58 | 21.80 | 22.00 | 21.59 | qfq | 28,623,778 | 633,755,392 | 0.27% |
| 2025-03-28 | 22.30 | 22.42 | 21.94 | 21.94 | 21.53 | qfq | 16,968,052 | 374,795,506 | -1.83% |
| 2025-03-27 | 22.12 | 22.49 | 21.95 | 22.35 | 21.93 | qfq | 21,285,195 | 474,583,113 | 0.63% |
| 2025-03-26 | 21.82 | 22.38 | 21.78 | 22.21 | 21.79 | qfq | 22,263,037 | 493,567,472 | 1.37% |
| 2025-03-25 | 22.20 | 22.44 | 21.82 | 21.91 | 21.50 | qfq | 20,933,447 | 462,636,870 | -0.54% |
| 2025-03-24 | 22.40 | 22.49 | 21.50 | 22.03 | 21.62 | qfq | 30,845,066 | 676,645,055 | -1.70% |
| 2025-03-21 | 23.03 | 23.10 | 22.39 | 22.41 | 21.99 | qfq | 30,656,929 | 693,986,711 | -3.20% |
| 2025-03-20 | 23.01 | 23.48 | 22.88 | 23.15 | 22.71 | qfq | 24,447,267 | 566,888,301 | 0.35% |
| 2025-03-19 | 23.30 | 23.33 | 23.01 | 23.07 | 22.64 | qfq | 24,736,500 | 571,873,924 | -1.33% |
| 2025-03-18 | 23.49 | 23.59 | 23.26 | 23.38 | 22.94 | qfq | 23,669,088 | 554,194,359 | -0.38% |
| 2025-03-17 | 23.51 | 23.65 | 23.33 | 23.47 | 23.03 | qfq | 24,488,608 | 575,193,737 | 0.04% |
| 2025-03-14 | 23.02 | 23.50 | 22.91 | 23.46 | 23.02 | qfq | 28,299,356 | 659,581,742 | 1.60% |
| 2025-03-13 | 23.68 | 23.78 | 22.80 | 23.09 | 22.66 | qfq | 38,423,370 | 890,070,968 | -3.19% |
| 2025-03-12 | 23.92 | 24.05 | 23.80 | 23.85 | 23.40 | qfq | 27,027,770 | 645,915,388 | 0.17% |
| 2025-03-11 | 23.80 | 24.10 | 23.40 | 23.81 | 23.36 | qfq | 35,427,062 | 840,367,407 | -1.24% |
| 2025-03-10 | 24.00 | 24.27 | 23.80 | 24.11 | 23.66 | qfq | 27,570,099 | 661,592,996 | -0.45% |
| 2025-03-07 | 24.40 | 24.86 | 24.01 | 24.22 | 23.76 | qfq | 43,094,223 | 1,052,555,122 | -1.62% |
| 2025-03-06 | 24.27 | 25.00 | 23.90 | 24.62 | 24.16 | qfq | 55,602,388 | 1,358,239,609 | 2.63% |
| 2025-03-05 | 23.85 | 24.18 | 23.64 | 23.99 | 23.54 | qfq | 36,913,869 | 882,071,629 | 0.88% |
| 2025-03-04 | 23.25 | 23.83 | 23.10 | 23.78 | 23.33 | qfq | 30,542,944 | 723,487,326 | 1.28% |
| 2025-03-03 | 23.43 | 23.85 | 23.06 | 23.48 | 23.04 | qfq | 42,481,005 | 1,000,445,941 | 0.77% |
| 2025-02-28 | 24.60 | 24.68 | 23.29 | 23.30 | 22.86 | qfq | 67,632,901 | 1,605,743,374 | -6.46% |
| 2025-02-27 | 25.75 | 25.99 | 24.78 | 24.91 | 24.44 | qfq | 111,810,881 | 2,829,148,369 | -7.05% |
| 2025-02-26 | 26.64 | 27.39 | 26.15 | 26.80 | 26.30 | qfq | 69,520,184 | 1,850,067,712 | 0.19% |
| 2025-02-25 | 26.31 | 27.69 | 26.10 | 26.75 | 26.25 | qfq | 87,937,317 | 2,378,363,072 | -1.00% |
| 2025-02-24 | 26.33 | 28.49 | 26.30 | 27.02 | 26.51 | qfq | 130,194,820 | 3,551,542,936 | 4.04% |
| 2025-02-21 | 25.68 | 26.27 | 25.40 | 25.97 | 25.48 | qfq | 65,971,250 | 1,707,905,757 | 1.17% |
| 2025-02-20 | 25.50 | 25.90 | 25.31 | 25.67 | 25.19 | qfq | 47,525,633 | 1,219,059,321 | 0.71% |
| 2025-02-19 | 24.91 | 25.77 | 24.91 | 25.49 | 25.01 | qfq | 55,359,869 | 1,407,691,400 | 2.37% |
| 2025-02-18 | 26.20 | 26.33 | 24.82 | 24.90 | 24.43 | qfq | 73,464,136 | 1,874,059,716 | -5.65% |
| 2025-02-17 | 26.57 | 27.44 | 26.36 | 26.39 | 25.89 | qfq | 94,097,800 | 2,518,499,775 | -3.83% |
| 2025-02-14 | 26.50 | 28.13 | 25.45 | 27.44 | 26.92 | qfq | 140,252,550 | 3,714,429,081 | 3.24% |
| 2025-02-13 | 28.25 | 28.44 | 26.50 | 26.58 | 26.08 | qfq | 130,320,708 | 3,576,662,015 | -3.73% |
| 2025-02-12 | 25.94 | 28.22 | 25.78 | 27.61 | 27.09 | qfq | 123,880,397 | 3,372,142,948 | 5.38% |
| 2025-02-11 | 25.59 | 27.16 | 24.91 | 26.20 | 25.71 | qfq | 101,923,033 | 2,654,675,558 | 2.34% |
| 2025-02-10 | 25.55 | 26.20 | 25.35 | 25.60 | 25.12 | qfq | 74,665,518 | 1,919,098,598 | 0.39% |
| 2025-02-07 | 24.60 | 25.97 | 24.53 | 25.50 | 25.02 | qfq | 107,948,262 | 2,747,005,768 | 2.66% |
| 2025-02-06 | 23.00 | 25.10 | 22.69 | 24.84 | 24.37 | qfq | 101,412,498 | 2,472,169,125 | 7.44% |
| 2025-02-05 | 22.00 | 23.50 | 21.71 | 23.12 | 22.69 | qfq | 79,003,674 | 1,801,731,949 | 6.54% |
| 2025-01-27 | 22.48 | 22.55 | 21.70 | 21.70 | 21.29 | qfq | 32,505,021 | 715,701,633 | -3.13% |
| 2025-01-24 | 22.18 | 22.49 | 22.02 | 22.40 | 21.98 | qfq | 44,636,213 | 995,442,337 | 0.04% |
| 2025-01-23 | 22.64 | 23.70 | 22.38 | 22.39 | 21.97 | qfq | 73,534,099 | 1,698,255,589 | 0.95% |
| 2025-01-22 | 22.46 | 22.65 | 22.11 | 22.18 | 21.76 | qfq | 34,144,774 | 760,989,504 | -2.25% |
| 2025-01-21 | 22.47 | 22.83 | 22.22 | 22.69 | 22.26 | qfq | 54,255,610 | 1,223,594,540 | 2.02% |
| 2025-01-20 | 22.47 | 22.74 | 22.13 | 22.24 | 21.82 | qfq | 31,826,854 | 713,836,728 | 0.09% |
| 2025-01-17 | 22.25 | 22.45 | 21.95 | 22.22 | 21.80 | qfq | 36,151,052 | 803,427,251 | -0.54% |
| 2025-01-16 | 22.58 | 23.32 | 22.12 | 22.34 | 21.92 | qfq | 51,992,551 | 1,178,548,633 | -0.98% |
| 2025-01-15 | 22.54 | 23.30 | 22.40 | 22.56 | 22.14 | qfq | 68,617,608 | 1,560,046,001 | 0.27% |
| 2025-01-14 | 21.18 | 22.58 | 21.00 | 22.50 | 22.08 | qfq | 72,116,350 | 1,585,868,175 | 7.45% |
| 2025-01-13 | 20.50 | 21.20 | 20.32 | 20.94 | 20.55 | qfq | 34,276,131 | 714,585,414 | -0.24% |
| 2025-01-10 | 21.32 | 21.91 | 20.96 | 20.99 | 20.60 | qfq | 54,200,963 | 1,163,073,121 | -1.78% |
| 2025-01-09 | 21.00 | 21.69 | 20.89 | 21.37 | 20.97 | qfq | 51,108,532 | 1,094,441,669 | 1.33% |
| 2025-01-08 | 21.08 | 21.42 | 20.21 | 21.09 | 20.69 | qfq | 53,434,481 | 1,113,999,687 | -1.22% |
| 2025-01-07 | 21.18 | 21.35 | 20.77 | 21.35 | 20.95 | qfq | 42,628,592 | 897,920,026 | 2.06% |
| 2025-01-06 | 21.39 | 21.72 | 20.70 | 20.92 | 20.53 | qfq | 51,713,880 | 1,092,002,826 | -2.38% |
| 2025-01-03 | 23.12 | 23.33 | 21.38 | 21.43 | 21.03 | qfq | 75,809,924 | 1,667,698,414 | -7.31% |
| 2025-01-02 | 24.60 | 24.62 | 22.58 | 23.12 | 22.69 | qfq | 75,153,447 | 1,766,331,753 | -7.15% |
| 2024-12-31 | 26.16 | 26.20 | 24.51 | 24.90 | 24.43 | qfq | 62,767,013 | 1,585,814,605 | -5.18% |
| 2024-12-30 | 26.47 | 26.96 | 26.15 | 26.26 | 25.77 | qfq | 47,472,183 | 1,256,219,601 | 0.38% |
| 2024-12-27 | 26.94 | 27.10 | 26.10 | 26.16 | 25.67 | qfq | 64,070,574 | 1,701,000,799 | -1.95% |
| 2024-12-26 | 26.72 | 27.20 | 26.32 | 26.68 | 26.18 | qfq | 91,805,345 | 2,456,364,082 | -1.11% |
| 2024-12-25 | 25.26 | 27.98 | 25.01 | 26.98 | 26.47 | qfq | 138,381,360 | 3,681,028,653 | 5.93% |
| 2024-12-24 | 25.18 | 25.99 | 25.06 | 25.47 | 24.99 | qfq | 56,804,701 | 1,449,215,513 | 2.87% |
| 2024-12-23 | 25.80 | 26.03 | 24.70 | 24.76 | 24.29 | qfq | 51,749,145 | 1,302,736,135 | -4.03% |
| 2024-12-20 | 25.50 | 26.07 | 25.40 | 25.80 | 25.31 | qfq | 52,998,973 | 1,366,506,086 | 2.30% |
| 2024-12-19 | 25.02 | 25.59 | 25.01 | 25.22 | 24.75 | qfq | 43,389,553 | 1,095,214,680 | -1.68% |
| 2024-12-18 | 25.90 | 26.12 | 25.45 | 25.65 | 25.17 | qfq | 46,636,023 | 1,199,873,855 | -0.50% |
| 2024-12-17 | 26.80 | 26.98 | 25.70 | 25.78 | 25.30 | qfq | 78,228,752 | 2,043,747,084 | -5.15% |
| 2024-12-16 | 27.10 | 28.49 | 26.79 | 27.18 | 26.67 | qfq | 93,381,268 | 2,582,554,539 | -1.16% |
| 2024-12-13 | 28.15 | 28.34 | 27.50 | 27.50 | 26.98 | qfq | 101,607,646 | 2,821,972,047 | -4.35% |
| 2024-12-12 | 27.90 | 28.98 | 27.48 | 28.75 | 28.21 | qfq | 134,083,994 | 3,792,251,900 | 2.06% |
| 2024-12-11 | 27.50 | 28.35 | 27.21 | 28.17 | 27.64 | qfq | 107,819,674 | 3,019,532,964 | 1.48% |
| 2024-12-10 | 27.36 | 28.06 | 26.68 | 27.76 | 27.24 | qfq | 146,960,585 | 4,050,745,061 | 5.47% |
| 2024-12-09 | 27.10 | 27.27 | 26.20 | 26.32 | 25.82 | qfq | 73,202,056 | 1,945,150,254 | -3.20% |
| 2024-12-06 | 27.60 | 27.88 | 26.75 | 27.19 | 26.68 | qfq | 90,113,691 | 2,457,462,697 | -1.98% |
| 2024-12-05 | 27.00 | 28.17 | 26.90 | 27.74 | 27.22 | qfq | 88,069,298 | 2,427,897,484 | 2.06% |
| 2024-12-04 | 27.90 | 28.16 | 27.04 | 27.18 | 26.67 | qfq | 117,537,034 | 3,238,418,975 | -4.80% |
| 2024-12-03 | 29.22 | 29.65 | 28.40 | 28.55 | 28.01 | qfq | 147,647,951 | 4,275,813,275 | -3.84% |
| 2024-12-02 | 28.35 | 30.29 | 28.18 | 29.69 | 29.13 | qfq | 191,787,288 | 5,606,849,731 | 4.73% |
| 2024-11-29 | 27.80 | 29.70 | 26.90 | 28.35 | 27.82 | qfq | 234,194,482 | 6,583,590,943 | -0.04% |
| 2024-11-28 | 25.98 | 28.71 | 25.78 | 28.36 | 27.83 | qfq | 226,564,647 | 6,341,416,308 | 8.66% |
| 2024-11-27 | 24.50 | 26.60 | 24.40 | 26.10 | 25.61 | qfq | 112,621,224 | 2,877,897,459 | 6.97% |
| 2024-11-26 | 25.69 | 26.36 | 24.21 | 24.40 | 23.94 | qfq | 83,266,057 | 2,121,119,912 | -6.98% |
| 2024-11-25 | 26.01 | 27.31 | 25.22 | 26.23 | 25.74 | qfq | 115,344,076 | 3,012,195,656 | -2.56% |
| 2024-11-22 | 26.80 | 28.88 | 25.37 | 26.92 | 26.41 | qfq | 179,877,375 | 4,802,642,513 | -1.46% |
| 2024-11-21 | 27.08 | 28.50 | 26.80 | 27.32 | 26.81 | qfq | 149,394,421 | 4,148,231,730 | -1.62% |
| 2024-11-20 | 26.58 | 29.00 | 26.00 | 27.77 | 27.25 | qfq | 183,405,635 | 5,052,418,521 | 0.54% |
| 2024-11-19 | 25.79 | 28.00 | 25.32 | 27.62 | 27.10 | qfq | 218,511,827 | 5,934,904,748 | 6.31% |
| 2024-11-18 | 23.36 | 25.98 | 22.70 | 25.98 | 25.49 | qfq | 151,528,360 | 3,662,095,665 | 9.99% |
| 2024-11-15 | 25.80 | 26.52 | 23.61 | 23.62 | 23.18 | qfq | 126,671,171 | 3,118,131,217 | -9.95% |
| 2024-11-14 | 27.61 | 27.87 | 26.00 | 26.23 | 25.74 | qfq | 102,250,414 | 2,742,299,809 | -6.29% |
| 2024-11-13 | 26.80 | 28.50 | 26.50 | 27.99 | 27.46 | qfq | 134,153,683 | 3,700,424,620 | 3.82% |
| 2024-11-12 | 27.58 | 28.18 | 26.60 | 26.96 | 26.45 | qfq | 105,335,811 | 2,862,320,499 | -1.64% |
| 2024-11-11 | 26.00 | 27.43 | 25.16 | 27.41 | 26.89 | qfq | 128,323,962 | 3,433,087,025 | 3.39% |
| 2024-11-08 | 25.55 | 27.36 | 25.54 | 26.51 | 26.01 | qfq | 146,926,945 | 3,898,437,351 | 2.99% |
| 2024-11-07 | 27.00 | 27.36 | 25.73 | 25.74 | 25.26 | qfq | 198,118,919 | 5,161,178,488 | -9.97% |
| 2024-11-06 | 29.68 | 31.00 | 27.80 | 28.59 | 28.05 | qfq | 236,821,379 | 6,962,966,365 | 0.85% |
| 2024-11-05 | 27.10 | 28.60 | 25.25 | 28.35 | 27.82 | qfq | 252,961,485 | 6,844,149,944 | 3.96% |
| 2024-11-04 | 27.27 | 29.51 | 27.27 | 27.27 | 26.76 | qfq | 198,737,621 | 5,505,980,077 | -10.00% |
| 2024-11-01 | 33.00 | 33.20 | 30.30 | 30.30 | 29.73 | qfq | 90,763,672 | 2,864,859,717 | -10.01% |
| 2024-10-31 | 33.00 | 35.33 | 29.80 | 33.67 | 33.04 | qfq | 288,888,753 | 9,923,788,957 | 4.83% |
| 2024-10-30 | 27.80 | 32.12 | 26.93 | 32.12 | 31.52 | qfq | 285,556,167 | 8,574,169,184 | 10.00% |
| 2024-10-29 | 28.00 | 30.20 | 27.88 | 29.20 | 28.65 | qfq | 347,937,365 | 10,220,123,714 | 6.38% |
| 2024-10-28 | 26.58 | 27.45 | 26.29 | 27.45 | 26.93 | qfq | 176,362,515 | 4,799,692,974 | 10.02% |
| 2024-10-25 | 22.22 | 24.95 | 22.20 | 24.95 | 24.48 | qfq | 205,880,980 | 4,994,282,925 | 10.01% |
| 2024-10-24 | 22.43 | 23.50 | 20.28 | 22.68 | 22.25 | qfq | 308,179,523 | 6,709,393,818 | 5.34% |
| 2024-10-23 | 20.10 | 22.87 | 20.00 | 21.53 | 21.12 | qfq | 363,546,822 | 7,987,393,848 | 3.56% |
| 2024-10-22 | 20.79 | 20.79 | 19.90 | 20.79 | 20.40 | qfq | 172,150,338 | 3,563,661,345 | 10.00% |
| 2024-10-21 | 18.32 | 18.90 | 18.06 | 18.90 | 18.54 | qfq | 42,778,744 | 798,113,329 | 10.01% |
| 2024-10-18 | 15.30 | 17.18 | 15.05 | 17.18 | 16.86 | qfq | 188,706,080 | 3,091,784,491 | 9.99% |
| 2024-10-17 | 14.60 | 15.96 | 14.56 | 15.62 | 15.33 | qfq | 205,562,895 | 3,206,950,952 | 7.65% |
| 2024-10-16 | 14.25 | 14.75 | 14.02 | 14.51 | 14.24 | qfq | 88,367,766 | 1,269,470,097 | -0.96% |
| 2024-10-15 | 14.27 | 15.26 | 13.96 | 14.65 | 14.37 | qfq | 130,260,869 | 1,908,919,844 | 0.21% |
| 2024-10-14 | 13.90 | 14.66 | 13.64 | 14.62 | 14.34 | qfq | 96,211,008 | 1,371,856,125 | 5.71% |
| 2024-10-11 | 14.75 | 15.03 | 13.56 | 13.83 | 13.57 | qfq | 109,301,919 | 1,547,059,520 | -8.23% |
| 2024-10-10 | 15.40 | 16.07 | 14.50 | 15.07 | 14.79 | qfq | 131,962,947 | 2,011,394,442 | -2.52% |
| 2024-10-09 | 16.00 | 17.11 | 15.41 | 15.46 | 15.17 | qfq | 188,140,129 | 3,070,508,860 | -4.74% |
| 2024-10-08 | 16.23 | 16.23 | 14.75 | 16.23 | 15.92 | qfq | 146,794,056 | 2,325,075,216 | 10.03% |
| 2024-09-30 | 14.05 | 14.82 | 13.73 | 14.75 | 14.47 | qfq | 141,494,410 | 2,031,922,974 | 8.14% |
| 2024-09-27 | 13.15 | 13.75 | 13.01 | 13.64 | 13.38 | qfq | 133,186,487 | 1,785,237,227 | 7.40% |
| 2024-09-26 | 12.43 | 12.72 | 12.20 | 12.70 | 12.46 | qfq | 97,741,720 | 1,216,964,432 | 2.17% |
| 2024-09-25 | 12.51 | 12.98 | 12.35 | 12.43 | 12.20 | qfq | 131,467,562 | 1,662,131,489 | -0.32% |
| 2024-09-24 | 11.72 | 12.47 | 11.63 | 12.47 | 12.24 | qfq | 126,891,909 | 1,539,023,425 | 7.22% |
| 2024-09-23 | 11.87 | 11.95 | 11.56 | 11.63 | 11.41 | qfq | 58,432,200 | 685,760,567 | -2.43% |
| 2024-09-20 | 12.26 | 12.32 | 11.86 | 11.92 | 11.70 | qfq | 71,823,352 | 863,351,173 | -2.85% |
| 2024-09-19 | 11.75 | 12.52 | 11.56 | 12.27 | 12.04 | qfq | 105,522,405 | 1,280,897,290 | 4.60% |
| 2024-09-18 | 11.59 | 11.94 | 11.29 | 11.73 | 11.51 | qfq | 68,195,014 | 789,929,754 | 2.62% |
| 2024-09-13 | 11.92 | 12.06 | 11.42 | 11.43 | 11.21 | qfq | 80,596,066 | 937,171,873 | -5.15% |
| 2024-09-12 | 12.30 | 12.65 | 12.01 | 12.05 | 11.82 | qfq | 85,586,351 | 1,056,172,469 | -2.19% |
| 2024-09-11 | 12.33 | 12.66 | 11.95 | 12.32 | 12.09 | qfq | 94,582,927 | 1,159,544,216 | -1.68% |
| 2024-09-10 | 12.16 | 12.61 | 12.01 | 12.53 | 12.29 | qfq | 122,024,846 | 1,506,083,997 | 2.45% |
| 2024-09-09 | 12.41 | 12.93 | 12.09 | 12.23 | 12.00 | qfq | 155,480,728 | 1,941,011,012 | -1.77% |
| 2024-09-06 | 11.59 | 12.78 | 11.55 | 12.45 | 12.22 | qfq | 208,562,108 | 2,618,874,566 | 7.14% |
| 2024-09-05 | 11.60 | 11.81 | 11.46 | 11.62 | 11.40 | qfq | 51,253,056 | 594,852,353 | 0.78% |
| 2024-09-04 | 11.80 | 11.81 | 11.46 | 11.53 | 11.31 | qfq | 59,425,041 | 688,286,574 | -2.86% |
| 2024-09-03 | 12.01 | 12.13 | 11.73 | 11.87 | 11.65 | qfq | 68,072,631 | 807,984,976 | -1.25% |
| 2024-09-02 | 12.18 | 12.75 | 11.99 | 12.02 | 11.79 | qfq | 114,289,021 | 1,406,278,457 | -1.31% |
| 2024-08-30 | 11.66 | 12.66 | 11.60 | 12.18 | 11.95 | qfq | 137,770,626 | 1,673,557,134 | 5.00% |
| 2024-08-29 | 10.91 | 11.75 | 10.83 | 11.60 | 11.38 | qfq | 103,644,410 | 1,185,574,235 | 4.69% |
| 2024-08-28 | 11.20 | 11.39 | 10.99 | 11.08 | 10.87 | qfq | 62,363,034 | 694,200,480 | -1.95% |
| 2024-08-27 | 11.70 | 11.85 | 11.28 | 11.30 | 11.09 | qfq | 84,179,600 | 968,719,052 | -4.96% |
| 2024-08-26 | 11.29 | 12.15 | 11.25 | 11.89 | 11.67 | qfq | 137,604,830 | 1,619,152,306 | 5.04% |
| 2024-08-23 | 12.05 | 12.13 | 11.29 | 11.32 | 11.11 | qfq | 92,872,825 | 1,072,547,374 | -4.71% |
| 2024-08-22 | 11.56 | 12.25 | 11.37 | 11.88 | 11.66 | qfq | 130,058,986 | 1,542,304,684 | 2.15% |
| 2024-08-21 | 11.43 | 11.83 | 11.32 | 11.63 | 11.41 | qfq | 67,368,449 | 779,603,642 | 0.00% |
| 2024-08-20 | 12.10 | 12.18 | 11.47 | 11.63 | 11.41 | qfq | 87,504,963 | 1,029,551,034 | -3.73% |
| 2024-08-19 | 12.12 | 12.43 | 12.04 | 12.08 | 11.85 | qfq | 70,965,293 | 862,145,675 | -0.17% |
| 2024-08-16 | 12.58 | 12.67 | 11.99 | 12.10 | 11.87 | qfq | 123,879,497 | 1,525,294,682 | -4.95% |
| 2024-08-15 | 12.35 | 12.75 | 12.13 | 12.73 | 12.49 | qfq | 116,880,762 | 1,456,439,124 | 0.95% |
| 2024-08-14 | 12.65 | 13.10 | 12.57 | 12.61 | 12.37 | qfq | 126,817,202 | 1,625,842,027 | -1.48% |
| 2024-08-13 | 12.70 | 12.88 | 12.40 | 12.80 | 12.56 | qfq | 110,350,250 | 1,397,869,706 | 0.79% |
| 2024-08-12 | 12.55 | 12.72 | 12.15 | 12.70 | 12.46 | qfq | 112,195,300 | 1,401,426,259 | 1.28% |
| 2024-08-09 | 12.59 | 12.95 | 12.45 | 12.54 | 12.30 | qfq | 116,349,291 | 1,472,986,366 | 0.40% |
| 2024-08-08 | 13.20 | 13.26 | 12.36 | 12.49 | 12.26 | qfq | 166,192,753 | 2,099,828,002 | -5.81% |
| 2024-08-07 | 13.42 | 14.10 | 13.14 | 13.26 | 13.01 | qfq | 183,949,960 | 2,470,083,391 | -3.63% |
| 2024-08-06 | 15.00 | 15.09 | 13.35 | 13.76 | 13.50 | qfq | 235,248,313 | 3,256,327,059 | -7.22% |
| 2024-08-05 | 15.38 | 15.73 | 14.75 | 14.83 | 14.55 | qfq | 279,512,300 | 4,253,353,990 | -5.42% |
| 2024-08-02 | 14.50 | 15.69 | 14.46 | 15.68 | 15.39 | qfq | 321,218,958 | 4,923,430,105 | 9.96% |
| 2024-08-01 | 13.09 | 14.26 | 12.74 | 14.26 | 13.99 | qfq | 254,558,202 | 3,409,845,363 | 10.03% |
| 2024-07-31 | 11.79 | 12.96 | 11.46 | 12.96 | 12.72 | qfq | 225,972,193 | 2,756,167,541 | 10.02% |
| 2024-07-30 | 11.76 | 12.62 | 11.58 | 11.78 | 11.56 | qfq | 201,410,190 | 2,416,633,914 | -1.83% |
| 2024-07-29 | 10.91 | 12.26 | 10.81 | 12.00 | 11.77 | qfq | 199,053,942 | 2,287,853,537 | 7.62% |
| 2024-07-26 | 10.46 | 11.42 | 10.36 | 11.15 | 10.94 | qfq | 192,047,186 | 2,091,118,352 | 3.82% |
| 2024-07-25 | 9.94 | 10.93 | 9.76 | 10.74 | 10.54 | qfq | 186,159,875 | 1,977,910,921 | 8.05% |
| 2024-07-24 | 9.50 | 10.29 | 9.42 | 9.94 | 9.75 | qfq | 93,307,695 | 924,599,842 | 3.65% |
| 2024-07-23 | 9.51 | 9.95 | 9.43 | 9.59 | 9.41 | qfq | 77,506,680 | 755,007,822 | -0.10% |
| 2024-07-22 | 9.51 | 9.72 | 9.43 | 9.60 | 9.42 | qfq | 45,819,673 | 439,148,411 | 0.52% |
| 2024-07-19 | 9.66 | 9.82 | 9.54 | 9.55 | 9.37 | qfq | 45,750,561 | 441,746,818 | -1.75% |
| 2024-07-18 | 9.71 | 9.93 | 9.50 | 9.72 | 9.54 | qfq | 54,330,515 | 525,273,619 | -1.32% |
| 2024-07-17 | 10.37 | 10.37 | 9.83 | 9.85 | 9.66 | qfq | 63,577,593 | 636,453,595 | -5.11% |
| 2024-07-16 | 10.28 | 10.38 | 10.10 | 10.38 | 10.18 | qfq | 54,132,333 | 554,835,416 | 0.10% |
| 2024-07-15 | 10.49 | 10.68 | 10.28 | 10.37 | 10.17 | qfq | 56,269,301 | 586,339,901 | -1.61% |
| 2024-07-12 | 10.40 | 10.76 | 10.36 | 10.54 | 10.34 | qfq | 76,671,163 | 808,931,688 | 0.57% |
| 2024-07-11 | 10.61 | 10.65 | 10.40 | 10.48 | 10.28 | qfq | 90,096,201 | 946,574,316 | 0.58% |
| 2024-07-10 | 10.39 | 10.76 | 10.28 | 10.42 | 10.22 | qfq | 135,462,921 | 1,424,094,285 | -0.19% |
| 2024-07-09 | 9.48 | 10.44 | 9.40 | 10.44 | 10.24 | qfq | 154,858,749 | 1,565,476,606 | 10.01% |
| 2024-07-08 | 9.80 | 9.84 | 9.45 | 9.49 | 9.31 | qfq | 56,267,267 | 538,252,010 | -2.77% |
| 2024-07-05 | 9.88 | 9.96 | 9.63 | 9.76 | 9.58 | qfq | 66,414,821 | 648,603,894 | -2.50% |
| 2024-07-04 | 10.41 | 10.45 | 9.90 | 10.01 | 9.82 | qfq | 90,290,589 | 913,936,411 | -4.67% |
| 2024-07-03 | 10.50 | 10.80 | 10.38 | 10.50 | 10.30 | qfq | 92,827,241 | 984,476,932 | 1.55% |
| 2024-07-02 | 10.63 | 10.65 | 10.29 | 10.34 | 10.15 | qfq | 68,710,500 | 717,463,359 | -3.45% |
| 2024-07-01 | 10.60 | 10.79 | 10.41 | 10.71 | 10.51 | qfq | 70,379,860 | 747,131,373 | 0.66% |
| 2024-06-28 | 10.53 | 10.98 | 10.53 | 10.64 | 10.44 | qfq | 91,959,933 | 988,226,396 | 1.04% |
| 2024-06-27 | 11.23 | 11.23 | 10.47 | 10.53 | 10.33 | qfq | 113,273,566 | 1,221,714,033 | -7.55% |
| 2024-06-26 | 11.45 | 11.48 | 10.90 | 11.39 | 11.18 | qfq | 95,753,957 | 1,072,691,461 | -0.52% |
| 2024-06-25 | 11.58 | 11.76 | 11.30 | 11.45 | 11.23 | qfq | 76,460,702 | 880,022,732 | -0.95% |
| 2024-06-24 | 11.86 | 12.10 | 11.51 | 11.56 | 11.34 | qfq | 84,049,583 | 988,368,377 | -4.46% |
| 2024-06-21 | 12.54 | 12.80 | 11.88 | 12.10 | 11.87 | qfq | 124,093,866 | 1,527,912,534 | -3.89% |
| 2024-06-20 | 13.08 | 13.15 | 12.50 | 12.59 | 12.35 | qfq | 121,644,713 | 1,551,296,600 | -3.75% |
| 2024-06-19 | 13.03 | 13.53 | 12.97 | 13.08 | 12.83 | qfq | 182,128,582 | 2,408,340,349 | 0.23% |
| 2024-06-18 | 12.26 | 13.40 | 12.19 | 13.05 | 12.80 | qfq | 186,591,492 | 2,386,036,261 | 6.79% |
| 2024-06-17 | 12.56 | 12.79 | 12.21 | 12.22 | 11.99 | qfq | 116,512,920 | 1,454,355,248 | -3.78% |
| 2024-06-14 | 12.81 | 13.04 | 12.63 | 12.70 | 12.46 | qfq | 106,828,143 | 1,366,329,453 | -4.01% |
| 2024-06-13 | 13.18 | 13.50 | 12.81 | 13.23 | 12.74 | qfq | 153,646,094 | 2,016,151,140 | -1.05% |
| 2024-06-12 | 13.37 | 13.61 | 13.11 | 13.37 | 12.87 | qfq | 149,482,042 | 2,002,470,518 | -0.96% |
| 2024-06-11 | 13.11 | 13.67 | 12.74 | 13.50 | 13.00 | qfq | 200,394,467 | 2,649,579,927 | 0.37% |
| 2024-06-07 | 12.34 | 13.45 | 12.34 | 13.45 | 12.95 | qfq | 206,405,781 | 2,661,464,401 | 9.98% |
| 2024-06-06 | 12.58 | 12.93 | 11.80 | 12.23 | 11.77 | qfq | 164,133,107 | 2,033,241,065 | -4.08% |
| 2024-06-05 | 12.80 | 13.03 | 12.42 | 12.75 | 12.27 | qfq | 139,030,886 | 1,775,455,302 | -0.55% |
| 2024-06-04 | 12.06 | 13.28 | 11.90 | 12.82 | 12.34 | qfq | 183,953,930 | 2,371,485,507 | 4.31% |
| 2024-06-03 | 11.55 | 12.52 | 11.45 | 12.29 | 11.83 | qfq | 150,161,046 | 1,825,357,651 | 5.86% |
| 2024-05-31 | 11.40 | 11.88 | 11.04 | 11.61 | 11.18 | qfq | 126,600,879 | 1,443,240,699 | 0.09% |
| 2024-05-30 | 12.57 | 12.64 | 11.32 | 11.60 | 11.17 | qfq | 120,305,593 | 1,442,406,970 | -7.27% |
| 2024-05-29 | 11.98 | 12.65 | 11.88 | 12.51 | 12.04 | qfq | 124,754,995 | 1,538,788,397 | 2.88% |
| 2024-05-28 | 11.95 | 12.52 | 11.85 | 12.16 | 11.71 | qfq | 108,053,183 | 1,319,174,867 | -0.90% |
| 2024-05-27 | 11.58 | 12.70 | 11.02 | 12.27 | 11.81 | qfq | 132,646,652 | 1,566,332,945 | 5.59% |
| 2024-05-24 | 12.18 | 12.18 | 11.46 | 11.62 | 11.19 | qfq | 120,722,192 | 1,422,778,424 | -8.14% |
| 2024-05-23 | 13.00 | 13.16 | 12.65 | 12.65 | 12.18 | qfq | 112,033,310 | 1,443,885,971 | -1.94% |
| 2024-05-22 | 13.10 | 13.19 | 12.52 | 12.90 | 12.42 | qfq | 130,342,571 | 1,668,877,406 | -2.20% |
| 2024-05-21 | 13.31 | 13.99 | 12.91 | 13.19 | 12.70 | qfq | 176,968,432 | 2,355,385,444 | -3.58% |
| 2024-05-20 | 12.80 | 13.94 | 12.61 | 13.68 | 13.17 | qfq | 229,952,870 | 3,076,888,143 | 5.80% |
| 2024-05-17 | 12.02 | 12.93 | 11.44 | 12.93 | 12.45 | qfq | 249,157,547 | 3,113,161,035 | 10.04% |
| 2024-05-16 | 11.45 | 11.97 | 11.41 | 11.75 | 11.31 | qfq | 116,522,433 | 1,368,813,148 | 2.44% |
| 2024-05-15 | 11.31 | 11.87 | 11.21 | 11.47 | 11.04 | qfq | 106,474,554 | 1,236,494,788 | 0.26% |
| 2024-05-14 | 11.84 | 11.87 | 11.38 | 11.44 | 11.01 | qfq | 91,115,713 | 1,051,266,041 | -2.31% |
| 2024-05-13 | 11.20 | 11.74 | 11.00 | 11.71 | 11.27 | qfq | 108,031,861 | 1,233,739,907 | 1.21% |
| 2024-05-10 | 12.10 | 12.20 | 11.43 | 11.57 | 11.14 | qfq | 141,432,613 | 1,659,251,551 | -6.01% |
| 2024-05-09 | 12.75 | 12.80 | 11.81 | 12.31 | 11.85 | qfq | 166,382,878 | 2,039,840,215 | -3.30% |
| 2024-05-08 | 12.00 | 13.01 | 11.89 | 12.73 | 12.25 | qfq | 222,336,753 | 2,792,601,875 | 0.95% |
| 2024-05-07 | 11.80 | 12.61 | 11.65 | 12.61 | 12.14 | qfq | 182,897,151 | 2,266,149,869 | 10.03% |
| 2024-05-06 | 10.99 | 11.84 | 10.99 | 11.46 | 11.03 | qfq | 173,951,010 | 1,991,051,120 | -2.30% |
| 2024-04-30 | 12.40 | 12.50 | 11.73 | 11.73 | 11.29 | qfq | 59,095,100 | 707,025,851 | -9.98% |
| 2024-04-29 | 12.94 | 13.29 | 12.20 | 13.03 | 12.54 | qfq | 272,188,039 | 3,474,008,013 | 3.91% |
| 2024-04-26 | 12.05 | 12.54 | 12.05 | 12.54 | 12.07 | qfq | 218,033,980 | 2,704,475,218 | 10.00% |
| 2024-04-25 | 11.71 | 11.88 | 11.25 | 11.40 | 10.97 | qfq | 181,113,942 | 2,074,164,837 | -2.56% |
| 2024-04-24 | 10.93 | 12.33 | 10.93 | 11.70 | 11.26 | qfq | 252,918,418 | 2,970,474,817 | 0.00% |
| 2024-04-23 | 10.91 | 12.10 | 10.52 | 11.70 | 11.26 | qfq | 252,324,782 | 2,854,939,042 | 5.41% |
| 2024-04-22 | 10.80 | 11.33 | 10.00 | 11.10 | 10.69 | qfq | 265,066,100 | 2,874,988,930 | 7.77% |
| 2024-04-19 | 9.00 | 10.30 | 9.00 | 10.30 | 9.92 | qfq | 201,148,967 | 1,994,348,520 | 10.04% |
| 2024-04-18 | 8.90 | 9.63 | 8.84 | 9.36 | 9.01 | qfq | 228,264,750 | 2,105,668,391 | 6.97% |
| 2024-04-17 | 8.09 | 8.75 | 8.08 | 8.75 | 8.42 | qfq | 86,543,893 | 741,949,938 | 10.06% |
| 2024-04-16 | 8.27 | 8.54 | 7.91 | 7.95 | 7.65 | qfq | 108,043,833 | 884,346,177 | -5.58% |
| 2024-04-15 | 8.65 | 8.97 | 8.19 | 8.42 | 8.11 | qfq | 127,466,264 | 1,095,693,441 | -4.86% |
| 2024-04-12 | 8.51 | 9.32 | 8.46 | 8.85 | 8.52 | qfq | 158,618,925 | 1,419,590,796 | 1.96% |
| 2024-04-11 | 9.18 | 9.47 | 8.68 | 8.68 | 8.36 | qfq | 231,524,720 | 2,107,148,240 | -9.96% |
| 2024-04-10 | 8.75 | 9.64 | 8.74 | 9.64 | 9.28 | qfq | 224,478,566 | 2,137,569,625 | 10.05% |
| 2024-04-09 | 8.29 | 9.03 | 8.03 | 8.76 | 8.43 | qfq | 188,967,239 | 1,650,564,847 | 6.70% |
| 2024-04-08 | 8.71 | 9.09 | 7.92 | 8.21 | 7.90 | qfq | 148,880,015 | 1,247,611,757 | -6.60% |
| 2024-04-03 | 7.99 | 9.38 | 7.99 | 8.79 | 8.46 | qfq | 202,286,926 | 1,719,865,134 | -1.01% |
| 2024-04-02 | 8.43 | 9.09 | 8.43 | 8.88 | 8.55 | qfq | 207,033,209 | 1,848,270,749 | 7.51% |
| 2024-04-01 | 8.17 | 8.93 | 7.84 | 8.26 | 7.95 | qfq | 171,915,894 | 1,409,164,279 | 1.72% |
| 2024-03-29 | 7.66 | 8.12 | 7.66 | 8.12 | 7.82 | qfq | 102,373,692 | 816,173,369 | 10.03% |
| 2024-03-28 | 6.82 | 7.38 | 6.82 | 7.38 | 7.10 | qfq | 82,784,627 | 605,924,126 | 9.99% |
| 2024-03-27 | 6.83 | 6.96 | 6.65 | 6.71 | 6.46 | qfq | 26,575,483 | 180,167,660 | -2.19% |
| 2024-03-26 | 6.84 | 6.95 | 6.76 | 6.86 | 6.60 | qfq | 22,968,436 | 157,471,736 | 0.29% |
| 2024-03-25 | 7.07 | 7.25 | 6.83 | 6.84 | 6.58 | qfq | 39,245,129 | 276,661,435 | -5.26% |
| 2024-03-22 | 7.18 | 7.35 | 7.00 | 7.22 | 6.95 | qfq | 50,111,100 | 359,864,917 | -0.69% |
| 2024-03-21 | 6.99 | 7.33 | 6.87 | 7.27 | 7.00 | qfq | 56,087,179 | 399,533,750 | 3.86% |
| 2024-03-20 | 6.75 | 7.09 | 6.75 | 7.00 | 6.74 | qfq | 42,261,539 | 294,158,440 | 4.79% |
| 2024-03-19 | 6.82 | 6.93 | 6.66 | 6.68 | 6.43 | qfq | 28,001,999 | 189,313,268 | -1.62% |
| 2024-03-18 | 6.50 | 6.85 | 6.48 | 6.79 | 6.54 | qfq | 38,059,659 | 256,515,892 | 4.30% |
| 2024-03-15 | 6.40 | 6.51 | 6.40 | 6.51 | 6.27 | qfq | 18,977,412 | 122,530,433 | 1.72% |
| 2024-03-14 | 6.49 | 6.52 | 6.32 | 6.40 | 6.16 | qfq | 26,166,357 | 167,656,421 | -1.84% |
| 2024-03-13 | 6.72 | 6.72 | 6.37 | 6.52 | 6.28 | qfq | 56,429,106 | 367,384,629 | -2.10% |
| 2024-03-12 | 6.10 | 6.66 | 6.05 | 6.66 | 6.41 | qfq | 40,150,067 | 257,240,451 | 10.08% |
| 2024-03-11 | 5.93 | 6.06 | 5.92 | 6.05 | 5.82 | qfq | 14,658,461 | 88,081,155 | 2.02% |
| 2024-03-08 | 5.94 | 5.99 | 5.86 | 5.93 | 5.71 | qfq | 9,588,965 | 56,681,151 | -0.50% |
| 2024-03-07 | 5.99 | 6.09 | 5.94 | 5.96 | 5.74 | qfq | 15,483,706 | 93,085,695 | -0.33% |
| 2024-03-06 | 5.85 | 6.06 | 5.84 | 5.98 | 5.76 | qfq | 21,247,451 | 126,986,968 | 0.67% |
| 2024-03-05 | 5.85 | 6.10 | 5.77 | 5.94 | 5.72 | qfq | 21,483,830 | 127,507,271 | 1.54% |
| 2024-03-04 | 5.91 | 5.95 | 5.80 | 5.85 | 5.63 | qfq | 9,325,701 | 54,611,348 | -1.02% |
| 2024-03-01 | 5.94 | 6.02 | 5.84 | 5.91 | 5.69 | qfq | 10,936,602 | 64,610,771 | 0.17% |
| 2024-02-29 | 5.64 | 5.90 | 5.64 | 5.90 | 5.68 | qfq | 15,129,000 | 87,862,024 | 4.61% |
| 2024-02-28 | 5.99 | 6.06 | 5.64 | 5.64 | 5.43 | qfq | 17,623,500 | 103,341,600 | -5.53% |
| 2024-02-27 | 5.87 | 5.97 | 5.81 | 5.97 | 5.75 | qfq | 11,607,836 | 68,642,720 | 1.53% |
| 2024-02-26 | 5.72 | 6.00 | 5.66 | 5.88 | 5.66 | qfq | 21,278,368 | 124,360,164 | 4.63% |
| 2024-02-23 | 5.55 | 5.65 | 5.47 | 5.62 | 5.41 | qfq | 11,272,211 | 62,734,338 | 1.26% |
| 2024-02-22 | 5.46 | 5.56 | 5.43 | 5.55 | 5.34 | qfq | 10,091,202 | 55,585,964 | 1.65% |
| 2024-02-21 | 5.35 | 5.62 | 5.31 | 5.46 | 5.26 | qfq | 14,308,322 | 78,755,544 | 1.11% |
| 2024-02-20 | 5.42 | 5.43 | 5.30 | 5.40 | 5.20 | qfq | 11,003,530 | 59,078,351 | -0.37% |
| 2024-02-19 | 5.60 | 5.60 | 5.33 | 5.42 | 5.22 | qfq | 26,294,672 | 143,736,274 | -2.17% |
| 2024-02-08 | 5.05 | 5.54 | 5.05 | 5.54 | 5.33 | qfq | 26,959,474 | 146,368,232 | 9.92% |
| 2024-02-07 | 4.92 | 5.16 | 4.85 | 5.04 | 4.85 | qfq | 22,207,438 | 111,511,362 | 2.65% |
| 2024-02-06 | 4.56 | 4.98 | 4.45 | 4.91 | 4.73 | qfq | 23,924,566 | 112,492,482 | 7.68% |
| 2024-02-05 | 5.01 | 5.03 | 4.53 | 4.56 | 4.39 | qfq | 28,218,229 | 132,560,779 | -9.34% |
| 2024-02-02 | 5.35 | 5.44 | 4.86 | 5.03 | 4.84 | qfq | 20,019,713 | 102,857,272 | -6.51% |
| 2024-02-01 | 5.50 | 5.50 | 5.27 | 5.38 | 5.18 | qfq | 13,835,521 | 74,460,021 | -1.65% |
| 2024-01-31 | 5.76 | 5.76 | 5.46 | 5.47 | 5.27 | qfq | 12,207,940 | 68,053,402 | -4.87% |
| 2024-01-30 | 5.89 | 5.99 | 5.73 | 5.75 | 5.54 | qfq | 8,214,700 | 48,235,079 | -2.21% |
| 2024-01-29 | 6.05 | 6.12 | 5.87 | 5.88 | 5.66 | qfq | 10,095,607 | 59,962,869 | -2.65% |
| 2024-01-26 | 6.02 | 6.13 | 5.99 | 6.04 | 5.81 | qfq | 7,166,126 | 43,449,898 | 0.50% |
| 2024-01-25 | 5.79 | 6.02 | 5.71 | 6.01 | 5.79 | qfq | 9,527,556 | 56,457,185 | 4.16% |
| 2024-01-24 | 5.68 | 5.81 | 5.53 | 5.77 | 5.55 | qfq | 11,897,145 | 67,739,215 | 2.49% |
| 2024-01-23 | 5.62 | 5.67 | 5.45 | 5.63 | 5.42 | qfq | 12,760,588 | 70,973,649 | -0.53% |
| 2024-01-22 | 6.05 | 6.10 | 5.58 | 5.66 | 5.45 | qfq | 12,983,907 | 75,695,434 | -5.51% |
| 2024-01-19 | 6.09 | 6.10 | 5.97 | 5.99 | 5.77 | qfq | 7,333,503 | 44,198,126 | -1.64% |
| 2024-01-18 | 6.24 | 6.25 | 5.93 | 6.09 | 5.86 | qfq | 14,422,712 | 87,605,792 | -2.72% |
| 2024-01-17 | 6.44 | 6.46 | 6.25 | 6.26 | 6.03 | qfq | 8,045,491 | 51,148,251 | -2.64% |
| 2024-01-16 | 6.49 | 6.49 | 6.34 | 6.43 | 6.19 | qfq | 8,542,748 | 54,699,392 | -0.92% |
| 2024-01-15 | 6.50 | 6.53 | 6.41 | 6.49 | 6.25 | qfq | 6,263,760 | 40,544,100 | -0.15% |
| 2024-01-12 | 6.51 | 6.57 | 6.48 | 6.50 | 6.26 | qfq | 6,414,069 | 41,824,548 | -0.46% |
| 2024-01-11 | 6.39 | 6.56 | 6.33 | 6.53 | 6.29 | qfq | 9,409,567 | 60,809,515 | 2.19% |
| 2024-01-10 | 6.47 | 6.51 | 6.32 | 6.39 | 6.15 | qfq | 6,856,390 | 43,937,136 | -1.24% |
| 2024-01-09 | 6.48 | 6.54 | 6.41 | 6.47 | 6.23 | qfq | 6,674,128 | 43,229,683 | 0.31% |
| 2024-01-08 | 6.63 | 6.66 | 6.43 | 6.45 | 6.21 | qfq | 9,416,350 | 61,514,687 | -3.15% |
| 2024-01-05 | 6.71 | 6.74 | 6.64 | 6.66 | 6.41 | qfq | 9,562,750 | 63,923,064 | -0.75% |
| 2024-01-04 | 6.69 | 6.74 | 6.64 | 6.71 | 6.46 | qfq | 7,109,479 | 47,548,098 | -0.15% |
| 2024-01-03 | 6.78 | 6.82 | 6.64 | 6.72 | 6.47 | qfq | 13,046,801 | 87,577,386 | -1.47% |
| 2024-01-02 | 6.66 | 6.87 | 6.61 | 6.82 | 6.57 | qfq | 20,305,000 | 138,462,955 | 2.87% |
| 2023-12-29 | 6.51 | 6.64 | 6.48 | 6.63 | 6.38 | qfq | 10,283,560 | 67,690,942 | 1.69% |
| 2023-12-28 | 6.36 | 6.54 | 6.31 | 6.52 | 6.28 | qfq | 8,315,400 | 53,636,506 | 2.52% |
| 2023-12-27 | 6.43 | 6.44 | 6.29 | 6.36 | 6.12 | qfq | 7,061,098 | 44,771,707 | -0.63% |
| 2023-12-26 | 6.56 | 6.56 | 6.37 | 6.40 | 6.16 | qfq | 7,826,702 | 50,294,340 | -2.14% |
| 2023-12-25 | 6.56 | 6.62 | 6.50 | 6.54 | 6.30 | qfq | 5,710,953 | 37,397,812 | -0.61% |
| 2023-12-22 | 6.68 | 6.69 | 6.56 | 6.58 | 6.33 | qfq | 9,156,113 | 60,564,777 | -1.50% |
| 2023-12-21 | 6.63 | 6.69 | 6.45 | 6.68 | 6.43 | qfq | 11,994,937 | 78,992,883 | 0.45% |
| 2023-12-20 | 6.62 | 6.81 | 6.61 | 6.65 | 6.40 | qfq | 10,071,450 | 67,618,105 | 0.61% |
| 2023-12-19 | 6.60 | 6.64 | 6.52 | 6.61 | 6.36 | qfq | 6,338,550 | 41,719,504 | 0.30% |
| 2023-12-18 | 6.64 | 6.68 | 6.56 | 6.59 | 6.34 | qfq | 7,308,191 | 48,281,574 | -1.05% |
| 2023-12-15 | 6.77 | 6.78 | 6.64 | 6.66 | 6.41 | qfq | 8,659,300 | 57,903,634 | -1.33% |
| 2023-12-14 | 6.75 | 6.88 | 6.74 | 6.75 | 6.50 | qfq | 9,500,116 | 64,667,455 | 0.30% |
| 2023-12-13 | 6.71 | 6.83 | 6.63 | 6.73 | 6.48 | qfq | 8,581,068 | 57,750,269 | 0.00% |
| 2023-12-12 | 6.65 | 6.73 | 6.61 | 6.73 | 6.48 | qfq | 7,566,950 | 50,604,656 | 0.60% |
| 2023-12-11 | 6.61 | 6.70 | 6.53 | 6.69 | 6.44 | qfq | 10,133,311 | 67,267,293 | 1.98% |
| 2023-12-08 | 6.68 | 6.81 | 6.55 | 6.56 | 6.31 | qfq | 12,687,996 | 84,165,256 | -1.94% |
| 2023-12-07 | 6.87 | 6.89 | 6.65 | 6.69 | 6.44 | qfq | 19,309,400 | 129,498,234 | -2.76% |
| 2023-12-06 | 6.77 | 6.97 | 6.73 | 6.88 | 6.62 | qfq | 24,790,261 | 171,316,534 | 2.08% |
| 2023-12-05 | 6.80 | 6.88 | 6.71 | 6.74 | 6.49 | qfq | 13,014,335 | 88,256,959 | -0.88% |
| 2023-12-04 | 6.82 | 6.87 | 6.77 | 6.80 | 6.55 | qfq | 10,204,145 | 69,470,322 | 0.15% |
| 2023-12-01 | 6.80 | 6.85 | 6.72 | 6.79 | 6.54 | qfq | 10,329,725 | 70,081,553 | 0.15% |
| 2023-11-30 | 6.86 | 6.87 | 6.71 | 6.78 | 6.53 | qfq | 10,249,805 | 69,524,324 | -1.45% |
| 2023-11-29 | 6.94 | 6.94 | 6.84 | 6.88 | 6.62 | qfq | 10,944,923 | 75,358,791 | -0.72% |
| 2023-11-28 | 6.86 | 6.95 | 6.82 | 6.93 | 6.67 | qfq | 16,145,334 | 111,351,137 | 0.73% |
| 2023-11-27 | 6.75 | 6.96 | 6.70 | 6.88 | 6.62 | qfq | 16,234,901 | 111,220,550 | 2.23% |
| 2023-11-24 | 6.81 | 6.85 | 6.71 | 6.73 | 6.48 | qfq | 8,102,900 | 54,759,109 | -1.17% |
| 2023-11-23 | 6.64 | 6.84 | 6.64 | 6.81 | 6.56 | qfq | 9,227,540 | 62,610,927 | 2.10% |
| 2023-11-22 | 6.73 | 6.77 | 6.65 | 6.67 | 6.42 | qfq | 9,075,079 | 60,835,176 | -1.48% |
| 2023-11-21 | 6.82 | 6.84 | 6.74 | 6.77 | 6.52 | qfq | 9,208,446 | 62,624,931 | -0.73% |
| 2023-11-20 | 6.85 | 6.85 | 6.75 | 6.82 | 6.57 | qfq | 9,838,876 | 67,000,502 | -0.15% |
| 2023-11-17 | 6.79 | 6.85 | 6.69 | 6.83 | 6.57 | qfq | 11,078,803 | 75,229,880 | 0.89% |
| 2023-11-16 | 6.79 | 6.88 | 6.75 | 6.77 | 6.52 | qfq | 16,383,700 | 111,560,156 | -0.29% |
| 2023-11-15 | 6.56 | 6.84 | 6.55 | 6.79 | 6.54 | qfq | 21,812,715 | 146,300,944 | 3.98% |
| 2023-11-14 | 6.47 | 6.56 | 6.47 | 6.53 | 6.29 | qfq | 7,271,503 | 47,460,776 | 0.31% |
| 2023-11-13 | 6.42 | 6.51 | 6.36 | 6.51 | 6.27 | qfq | 7,717,854 | 49,787,470 | 1.56% |
| 2023-11-10 | 6.41 | 6.45 | 6.36 | 6.41 | 6.17 | qfq | 5,753,470 | 36,854,073 | -0.16% |
| 2023-11-09 | 6.52 | 6.52 | 6.40 | 6.42 | 6.18 | qfq | 6,920,935 | 44,584,266 | -1.68% |
| 2023-11-08 | 6.58 | 6.62 | 6.48 | 6.53 | 6.29 | qfq | 8,435,593 | 55,164,013 | -0.61% |
| 2023-11-07 | 6.52 | 6.59 | 6.50 | 6.57 | 6.32 | qfq | 7,483,902 | 49,101,753 | 0.61% |
| 2023-11-06 | 6.46 | 6.58 | 6.46 | 6.53 | 6.29 | qfq | 10,272,467 | 66,907,479 | 1.24% |
| 2023-11-03 | 6.31 | 6.49 | 6.31 | 6.45 | 6.21 | qfq | 8,575,600 | 55,206,711 | 2.22% |
| 2023-11-02 | 6.33 | 6.43 | 6.30 | 6.31 | 6.07 | qfq | 8,512,300 | 54,122,565 | -0.47% |
| 2023-11-01 | 6.40 | 6.47 | 6.32 | 6.34 | 6.10 | qfq | 10,221,935 | 65,018,392 | -0.78% |
| 2023-10-31 | 6.66 | 6.69 | 6.38 | 6.39 | 6.15 | qfq | 16,541,842 | 107,062,199 | -4.05% |
| 2023-10-30 | 6.66 | 6.71 | 6.63 | 6.66 | 6.41 | qfq | 10,549,233 | 70,393,521 | -0.45% |
| 2023-10-27 | 6.65 | 6.74 | 6.64 | 6.69 | 6.44 | qfq | 7,485,231 | 50,139,282 | 0.60% |
| 2023-10-26 | 6.41 | 6.66 | 6.41 | 6.65 | 6.40 | qfq | 11,786,900 | 77,207,818 | 3.26% |
| 2023-10-25 | 6.33 | 6.52 | 6.33 | 6.44 | 6.20 | qfq | 8,471,099 | 54,698,457 | 1.74% |
| 2023-10-24 | 6.21 | 6.36 | 6.21 | 6.33 | 6.09 | qfq | 6,927,596 | 43,660,304 | 2.10% |
| 2023-10-23 | 6.38 | 6.41 | 6.17 | 6.20 | 5.97 | qfq | 8,075,572 | 50,738,947 | -2.82% |
| 2023-10-20 | 6.38 | 6.56 | 6.37 | 6.38 | 6.14 | qfq | 12,050,300 | 77,816,473 | -0.31% |
| 2023-10-19 | 6.54 | 6.54 | 6.40 | 6.40 | 6.16 | qfq | 9,200,186 | 59,463,308 | -2.14% |
| 2023-10-18 | 6.58 | 6.59 | 6.51 | 6.54 | 6.30 | qfq | 6,984,323 | 45,743,185 | -0.46% |
| 2023-10-17 | 6.78 | 6.79 | 6.56 | 6.57 | 6.32 | qfq | 13,631,987 | 90,437,187 | -3.24% |
| 2023-10-16 | 6.81 | 6.83 | 6.63 | 6.79 | 6.54 | qfq | 13,959,454 | 94,176,342 | -0.88% |
| 2023-10-13 | 6.76 | 6.94 | 6.71 | 6.85 | 6.59 | qfq | 14,224,427 | 97,079,945 | 1.33% |
| 2023-10-12 | 6.68 | 6.80 | 6.68 | 6.76 | 6.51 | qfq | 8,407,400 | 56,741,868 | 1.35% |
| 2023-10-11 | 6.82 | 6.84 | 6.67 | 6.67 | 6.42 | qfq | 12,031,200 | 80,782,776 | -2.20% |
| 2023-10-10 | 6.86 | 6.90 | 6.80 | 6.82 | 6.57 | qfq | 8,939,133 | 61,149,978 | -0.44% |
| 2023-10-09 | 6.81 | 6.88 | 6.80 | 6.85 | 6.59 | qfq | 7,852,543 | 53,679,576 | 0.29% |
| 2023-09-28 | 6.77 | 6.85 | 6.71 | 6.83 | 6.57 | qfq | 7,779,400 | 52,985,784 | 1.64% |
| 2023-09-27 | 6.72 | 6.79 | 6.70 | 6.72 | 6.47 | qfq | 5,756,266 | 38,806,848 | 0.15% |
| 2023-09-26 | 6.71 | 6.75 | 6.69 | 6.71 | 6.46 | qfq | 4,019,600 | 26,992,130 | -0.45% |
| 2023-09-25 | 6.72 | 6.83 | 6.71 | 6.74 | 6.49 | qfq | 7,019,079 | 47,400,903 | 0.15% |
| 2023-09-22 | 6.59 | 6.75 | 6.58 | 6.73 | 6.48 | qfq | 6,444,254 | 42,944,786 | 2.28% |
| 2023-09-21 | 6.68 | 6.73 | 6.57 | 6.58 | 6.33 | qfq | 7,238,100 | 47,873,698 | -1.64% |
| 2023-09-20 | 6.71 | 6.77 | 6.67 | 6.69 | 6.44 | qfq | 6,635,200 | 44,560,376 | -0.30% |
| 2023-09-19 | 6.80 | 6.80 | 6.68 | 6.71 | 6.46 | qfq | 8,288,957 | 55,677,823 | -1.18% |
| 2023-09-18 | 6.60 | 6.85 | 6.56 | 6.79 | 6.54 | qfq | 15,127,489 | 102,485,481 | 2.72% |
| 2023-09-15 | 6.64 | 6.65 | 6.57 | 6.61 | 6.36 | qfq | 8,455,975 | 55,789,632 | 0.00% |
| 2023-09-14 | 6.66 | 6.78 | 6.58 | 6.61 | 6.36 | qfq | 10,472,601 | 69,304,955 | -1.64% |
| 2023-09-13 | 6.84 | 6.87 | 6.65 | 6.72 | 6.47 | qfq | 8,470,400 | 57,007,818 | -2.18% |
| 2023-09-12 | 6.87 | 6.92 | 6.82 | 6.87 | 6.61 | qfq | 7,162,057 | 49,216,366 | 0.29% |
| 2023-09-11 | 6.73 | 6.87 | 6.60 | 6.85 | 6.59 | qfq | 12,425,890 | 84,172,744 | 2.24% |
| 2023-09-08 | 6.62 | 6.74 | 6.61 | 6.70 | 6.45 | qfq | 6,829,155 | 45,742,592 | 1.36% |
| 2023-09-07 | 6.78 | 6.78 | 6.61 | 6.61 | 6.36 | qfq | 7,460,700 | 49,787,944 | -2.22% |
| 2023-09-06 | 6.70 | 6.79 | 6.67 | 6.76 | 6.51 | qfq | 5,273,500 | 35,550,446 | 0.75% |
| 2023-09-05 | 6.78 | 6.79 | 6.68 | 6.71 | 6.46 | qfq | 6,532,409 | 43,853,730 | -1.18% |
| 2023-09-04 | 6.66 | 6.80 | 6.65 | 6.79 | 6.54 | qfq | 7,466,141 | 50,384,340 | 1.65% |
| 2023-09-01 | 6.74 | 6.80 | 6.59 | 6.68 | 6.43 | qfq | 10,550,275 | 70,310,702 | -1.04% |
| 2023-08-31 | 6.87 | 6.88 | 6.73 | 6.75 | 6.50 | qfq | 6,229,100 | 42,201,767 | -1.32% |
| 2023-08-30 | 6.85 | 6.98 | 6.82 | 6.84 | 6.58 | qfq | 8,848,035 | 61,103,117 | -0.15% |
| 2023-08-29 | 6.67 | 6.85 | 6.63 | 6.85 | 6.59 | qfq | 8,733,400 | 59,183,973 | 3.16% |
| 2023-08-28 | 6.78 | 6.85 | 6.63 | 6.64 | 6.39 | qfq | 11,110,183 | 74,936,652 | 1.53% |
| 2023-08-25 | 6.63 | 6.69 | 6.50 | 6.54 | 6.30 | qfq | 7,950,600 | 52,216,838 | -1.95% |
| 2023-08-24 | 6.68 | 6.74 | 6.54 | 6.67 | 6.42 | qfq | 6,098,983 | 40,559,727 | 0.45% |
| 2023-08-23 | 6.75 | 6.78 | 6.62 | 6.64 | 6.39 | qfq | 6,003,400 | 40,110,081 | -1.48% |
| 2023-08-22 | 6.70 | 6.80 | 6.62 | 6.74 | 6.49 | qfq | 6,523,300 | 43,697,886 | 1.05% |
| 2023-08-21 | 6.79 | 6.90 | 6.67 | 6.67 | 6.42 | qfq | 6,342,800 | 42,938,688 | -2.06% |
| 2023-08-18 | 6.83 | 6.95 | 6.79 | 6.81 | 6.56 | qfq | 8,642,706 | 59,387,867 | 0.00% |
| 2023-08-17 | 6.66 | 6.83 | 6.60 | 6.81 | 6.56 | qfq | 6,073,942 | 40,924,330 | 1.95% |
| 2023-08-16 | 6.72 | 6.78 | 6.64 | 6.68 | 6.43 | qfq | 6,383,146 | 42,786,529 | -1.18% |
| 2023-08-15 | 6.79 | 6.84 | 6.72 | 6.76 | 6.51 | qfq | 4,851,007 | 32,870,663 | -0.59% |
| 2023-08-14 | 6.71 | 6.81 | 6.67 | 6.80 | 6.55 | qfq | 7,803,329 | 52,614,367 | 0.74% |
| 2023-08-11 | 6.94 | 6.96 | 6.74 | 6.75 | 6.50 | qfq | 7,754,749 | 52,891,512 | -2.60% |
| 2023-08-10 | 6.92 | 7.00 | 6.89 | 6.93 | 6.67 | qfq | 6,404,476 | 44,408,718 | 0.43% |
| 2023-08-09 | 7.01 | 7.02 | 6.89 | 6.90 | 6.64 | qfq | 7,198,247 | 49,932,522 | -1.99% |
| 2023-08-08 | 7.00 | 7.08 | 6.98 | 7.04 | 6.78 | qfq | 5,648,672 | 39,745,078 | 0.28% |
| 2023-08-07 | 7.05 | 7.11 | 6.98 | 7.02 | 6.76 | qfq | 5,472,845 | 38,423,436 | -0.57% |
| 2023-08-04 | 7.10 | 7.14 | 7.02 | 7.06 | 6.80 | qfq | 8,651,496 | 61,136,720 | -0.14% |
| 2023-08-03 | 7.17 | 7.18 | 7.05 | 7.07 | 6.81 | qfq | 8,995,411 | 63,831,200 | -2.08% |
| 2023-08-02 | 7.15 | 7.35 | 7.12 | 7.22 | 6.95 | qfq | 11,836,800 | 85,643,761 | 0.70% |
| 2023-08-01 | 7.12 | 7.22 | 7.08 | 7.17 | 6.90 | qfq | 9,693,454 | 69,327,057 | 0.28% |
| 2023-07-31 | 7.09 | 7.19 | 7.07 | 7.15 | 6.88 | qfq | 10,266,483 | 73,249,698 | 0.85% |
| 2023-07-28 | 6.98 | 7.14 | 6.96 | 7.09 | 6.83 | qfq | 8,108,152 | 57,314,489 | 0.42% |
| 2023-07-27 | 7.01 | 7.12 | 7.01 | 7.06 | 6.80 | qfq | 8,933,890 | 63,087,620 | 0.86% |
| 2023-07-26 | 7.11 | 7.13 | 6.96 | 7.00 | 6.74 | qfq | 8,079,257 | 56,710,274 | -1.96% |
| 2023-07-25 | 7.05 | 7.16 | 6.99 | 7.14 | 6.87 | qfq | 11,050,510 | 78,392,147 | 2.29% |
| 2023-07-24 | 6.92 | 7.04 | 6.81 | 6.98 | 6.72 | qfq | 8,820,613 | 61,460,116 | 1.16% |
| 2023-07-21 | 7.00 | 7.00 | 6.86 | 6.90 | 6.64 | qfq | 9,364,370 | 64,768,499 | -1.57% |
| 2023-07-20 | 7.07 | 7.14 | 6.99 | 7.01 | 6.75 | qfq | 7,339,041 | 51,886,761 | -0.85% |
| 2023-07-19 | 7.11 | 7.14 | 7.04 | 7.07 | 6.81 | qfq | 5,456,602 | 38,573,289 | -0.98% |
| 2023-07-18 | 7.08 | 7.17 | 6.98 | 7.14 | 6.87 | qfq | 8,047,700 | 57,119,473 | 0.85% |