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
国机精工002046.SZ
最近收盘价50.772026-07-17
最近交易日2026-07-17
成交量（股）26,026,358
成交额（元）1,440,219,242
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-16 | cash_dividend | 0.196 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-13 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-13 | cash_dividend | 0.2 | — | — | — | 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 | 54.80 | 60.10 | 50.32 | 50.77 | 50.77 | qfq | 26,026,358 | 1,440,219,242 | -7.35% |
| 2026-07-16 | 56.40 | 57.88 | 54.36 | 54.80 | 54.80 | qfq | 10,508,033 | 584,596,093 | -4.53% |
| 2026-07-15 | 58.30 | 59.89 | 57.05 | 57.40 | 57.40 | qfq | 11,629,004 | 679,110,300 | -0.64% |
| 2026-07-14 | 56.93 | 58.60 | 54.01 | 57.77 | 57.77 | qfq | 15,216,365 | 857,946,022 | 2.28% |
| 2026-07-13 | 63.00 | 63.33 | 56.48 | 56.48 | 56.48 | qfq | 19,377,294 | 1,152,885,749 | -10.01% |
| 2026-07-10 | 66.30 | 68.65 | 62.70 | 62.76 | 62.76 | qfq | 16,377,393 | 1,073,033,423 | -5.04% |
| 2026-07-09 | 62.25 | 66.16 | 60.33 | 66.09 | 66.09 | qfq | 15,918,019 | 1,008,852,181 | 7.41% |
| 2026-07-08 | 67.56 | 68.16 | 61.53 | 61.53 | 61.53 | qfq | 17,046,073 | 1,089,311,908 | -8.91% |
| 2026-07-07 | 68.77 | 71.62 | 66.66 | 67.55 | 67.55 | qfq | 13,865,883 | 953,576,900 | -3.51% |
| 2026-07-06 | 71.99 | 74.87 | 68.95 | 70.01 | 70.01 | qfq | 17,389,734 | 1,248,590,332 | -2.75% |
| 2026-07-03 | 71.07 | 74.17 | 69.02 | 71.99 | 71.99 | qfq | 15,752,623 | 1,128,916,846 | -0.57% |
| 2026-07-02 | 68.21 | 75.92 | 67.25 | 72.40 | 72.40 | qfq | 25,257,439 | 1,820,337,481 | 2.77% |
| 2026-07-01 | 73.65 | 74.00 | 70.00 | 70.45 | 70.45 | qfq | 18,014,409 | 1,291,362,496 | -4.34% |
| 2026-06-30 | 74.03 | 75.64 | 72.00 | 73.65 | 73.65 | qfq | 19,650,385 | 1,449,925,812 | -0.20% |
| 2026-06-29 | 75.50 | 76.47 | 68.30 | 73.80 | 73.80 | qfq | 29,361,248 | 2,102,454,304 | -0.70% |
| 2026-06-26 | 76.14 | 76.95 | 73.38 | 74.32 | 74.32 | qfq | 28,631,573 | 2,156,212,339 | -1.45% |
| 2026-06-25 | 72.05 | 76.95 | 72.05 | 75.41 | 75.41 | qfq | 53,501,949 | 4,071,221,151 | 7.81% |
| 2026-06-24 | 63.27 | 69.95 | 60.41 | 69.95 | 69.95 | qfq | 30,574,756 | 2,062,066,302 | 10.00% |
| 2026-06-23 | 68.00 | 69.30 | 63.36 | 63.59 | 63.59 | qfq | 27,165,370 | 1,770,631,103 | -7.37% |
| 2026-06-22 | 66.70 | 69.30 | 65.01 | 68.65 | 68.65 | qfq | 29,636,414 | 2,005,623,373 | 7.79% |
| 2026-06-18 | 62.00 | 66.20 | 61.80 | 63.69 | 63.69 | qfq | 25,993,379 | 1,668,349,506 | 2.71% |
| 2026-06-17 | 61.90 | 63.27 | 61.04 | 62.01 | 62.01 | qfq | 16,605,299 | 1,034,050,060 | -0.93% |
| 2026-06-16 | 62.70 | 63.99 | 61.29 | 62.59 | 62.59 | qfq | 21,111,682 | 1,321,910,324 | -0.18% |
| 2026-06-15 | 59.38 | 62.88 | 58.18 | 62.70 | 62.50 | qfq | 19,759,656 | 1,213,060,064 | 5.93% |
| 2026-06-12 | 59.90 | 62.13 | 58.87 | 59.19 | 59.00 | qfq | 22,336,160 | 1,350,211,312 | 2.53% |
| 2026-06-11 | 59.18 | 59.30 | 56.81 | 57.73 | 57.55 | qfq | 20,026,304 | 1,158,916,960 | -2.45% |
| 2026-06-10 | 64.49 | 64.49 | 58.53 | 59.18 | 59.00 | qfq | 35,169,009 | 2,121,461,959 | -9.00% |
| 2026-06-09 | 61.07 | 66.28 | 59.34 | 65.03 | 64.83 | qfq | 44,475,444 | 2,754,929,703 | 7.72% |
| 2026-06-08 | 52.40 | 60.37 | 52.20 | 60.37 | 60.18 | qfq | 43,255,935 | 2,530,874,854 | 10.00% |
| 2026-06-05 | 56.73 | 56.95 | 54.40 | 54.88 | 54.71 | qfq | 18,471,773 | 1,023,535,064 | -2.31% |
| 2026-06-04 | 56.55 | 57.77 | 54.90 | 56.18 | 56.00 | qfq | 29,060,225 | 1,630,611,223 | -1.40% |
| 2026-06-03 | 52.21 | 56.98 | 51.22 | 56.98 | 56.80 | qfq | 28,913,411 | 1,619,474,915 | 10.00% |
| 2026-06-02 | 49.90 | 52.46 | 47.50 | 51.80 | 51.64 | qfq | 20,672,101 | 1,031,163,577 | 3.37% |
| 2026-06-01 | 52.33 | 53.12 | 50.00 | 50.11 | 49.95 | qfq | 17,051,811 | 872,991,167 | -5.45% |
| 2026-05-29 | 56.00 | 57.30 | 52.79 | 53.00 | 52.83 | qfq | 21,154,615 | 1,165,614,830 | -4.93% |
| 2026-05-28 | 51.55 | 56.60 | 50.68 | 55.75 | 55.58 | qfq | 24,932,509 | 1,355,338,105 | 8.02% |
| 2026-05-27 | 54.38 | 54.54 | 50.93 | 51.61 | 51.45 | qfq | 17,214,632 | 899,974,868 | -5.58% |
| 2026-05-26 | 56.33 | 57.17 | 53.90 | 54.66 | 54.49 | qfq | 17,079,641 | 941,428,337 | -2.96% |
| 2026-05-25 | 56.98 | 57.74 | 54.44 | 56.33 | 56.15 | qfq | 26,043,467 | 1,458,674,947 | 2.44% |
| 2026-05-22 | 50.38 | 54.99 | 49.61 | 54.99 | 54.82 | qfq | 21,399,521 | 1,145,819,981 | 10.00% |
| 2026-05-21 | 51.55 | 52.78 | 49.90 | 49.99 | 49.83 | qfq | 18,733,588 | 965,044,720 | -2.11% |
| 2026-05-20 | 52.00 | 52.00 | 50.15 | 51.07 | 50.91 | qfq | 10,310,881 | 522,840,215 | -0.76% |
| 2026-05-19 | 52.48 | 52.90 | 49.96 | 51.46 | 51.30 | qfq | 15,964,756 | 815,862,462 | -1.94% |
| 2026-05-18 | 54.00 | 56.53 | 52.28 | 52.48 | 52.32 | qfq | 18,519,476 | 997,250,216 | -3.46% |
| 2026-05-15 | 57.19 | 57.49 | 54.03 | 54.36 | 54.19 | qfq | 19,614,870 | 1,082,055,397 | -4.93% |
| 2026-05-14 | 58.46 | 59.80 | 56.74 | 57.18 | 57.00 | qfq | 19,675,609 | 1,143,193,229 | -3.88% |
| 2026-05-13 | 57.15 | 61.06 | 56.89 | 59.49 | 59.30 | qfq | 25,217,725 | 1,497,654,378 | 3.59% |
| 2026-05-12 | 58.50 | 59.19 | 56.08 | 57.43 | 57.25 | qfq | 17,543,104 | 1,002,884,322 | -1.85% |
| 2026-05-11 | 57.91 | 59.28 | 56.81 | 58.51 | 58.33 | qfq | 23,022,852 | 1,340,641,391 | 1.81% |
| 2026-05-08 | 55.78 | 58.63 | 55.38 | 57.47 | 57.29 | qfq | 19,171,362 | 1,104,179,615 | 2.13% |
| 2026-05-07 | 55.89 | 57.74 | 55.02 | 56.27 | 56.09 | qfq | 21,943,872 | 1,238,971,407 | 0.68% |
| 2026-05-06 | 52.73 | 57.43 | 52.40 | 55.89 | 55.72 | qfq | 24,762,223 | 1,386,755,755 | 7.05% |
| 2026-04-30 | 50.27 | 52.69 | 49.90 | 52.21 | 52.05 | qfq | 15,554,637 | 800,747,342 | 4.13% |
| 2026-04-29 | 50.00 | 50.67 | 49.71 | 50.14 | 49.98 | qfq | 8,929,557 | 447,917,299 | 0.08% |
| 2026-04-28 | 51.38 | 51.40 | 49.20 | 50.10 | 49.94 | qfq | 14,107,958 | 707,338,676 | -3.28% |
| 2026-04-27 | 52.39 | 53.28 | 51.40 | 51.80 | 51.64 | qfq | 10,933,300 | 568,858,568 | -0.35% |
| 2026-04-24 | 52.83 | 53.29 | 51.28 | 51.98 | 51.82 | qfq | 12,245,070 | 637,680,739 | -2.49% |
| 2026-04-23 | 53.73 | 55.27 | 52.90 | 53.31 | 53.14 | qfq | 13,938,288 | 750,927,954 | -1.64% |
| 2026-04-22 | 53.03 | 54.43 | 52.69 | 54.20 | 54.03 | qfq | 13,196,698 | 709,089,151 | 1.75% |
| 2026-04-21 | 53.95 | 55.20 | 52.42 | 53.27 | 53.10 | qfq | 21,226,416 | 1,135,482,640 | -1.42% |
| 2026-04-20 | 50.64 | 54.49 | 50.12 | 54.04 | 53.87 | qfq | 22,411,941 | 1,190,091,240 | 7.86% |
| 2026-04-17 | 49.21 | 50.40 | 48.90 | 50.10 | 49.94 | qfq | 13,000,391 | 647,584,368 | 1.11% |
| 2026-04-16 | 48.30 | 50.14 | 47.90 | 49.55 | 49.40 | qfq | 15,075,525 | 747,482,725 | 2.44% |
| 2026-04-15 | 48.97 | 50.39 | 48.17 | 48.37 | 48.22 | qfq | 18,874,974 | 930,023,182 | -1.18% |
| 2026-04-14 | 47.08 | 49.43 | 46.50 | 48.95 | 48.80 | qfq | 28,161,256 | 1,359,138,953 | 5.81% |
| 2026-04-13 | 46.88 | 48.05 | 46.20 | 46.26 | 46.12 | qfq | 13,302,552 | 621,573,107 | -2.67% |
| 2026-04-10 | 47.13 | 48.70 | 46.68 | 47.53 | 47.38 | qfq | 13,430,467 | 643,357,446 | 1.84% |
| 2026-04-09 | 45.31 | 47.15 | 45.03 | 46.67 | 46.52 | qfq | 20,389,986 | 944,994,661 | 1.52% |
| 2026-04-08 | 42.59 | 45.97 | 42.59 | 45.97 | 45.83 | qfq | 13,215,767 | 595,152,630 | 10.00% |
| 2026-04-07 | 42.58 | 42.80 | 41.36 | 41.79 | 41.66 | qfq | 6,383,155 | 268,623,622 | -1.69% |
| 2026-04-03 | 42.97 | 43.20 | 41.91 | 42.51 | 42.38 | qfq | 6,585,150 | 280,125,229 | -0.68% |
| 2026-04-02 | 43.84 | 44.15 | 42.56 | 42.80 | 42.67 | qfq | 7,472,704 | 323,097,023 | -3.08% |
| 2026-04-01 | 44.95 | 45.16 | 43.70 | 44.16 | 44.02 | qfq | 7,193,699 | 318,703,686 | 0.91% |
| 2026-03-31 | 44.22 | 45.20 | 43.76 | 43.76 | 43.62 | qfq | 9,763,217 | 434,152,474 | -0.82% |
| 2026-03-30 | 42.35 | 44.44 | 42.35 | 44.12 | 43.98 | qfq | 8,684,700 | 379,493,504 | 2.13% |
| 2026-03-27 | 42.41 | 43.60 | 42.13 | 43.20 | 43.06 | qfq | 7,592,828 | 325,792,989 | 0.09% |
| 2026-03-26 | 44.11 | 44.38 | 42.80 | 43.16 | 43.03 | qfq | 7,594,364 | 330,302,910 | -1.93% |
| 2026-03-25 | 44.27 | 45.15 | 43.72 | 44.01 | 43.87 | qfq | 9,763,497 | 433,487,436 | 0.07% |
| 2026-03-24 | 43.56 | 44.29 | 42.56 | 43.98 | 43.84 | qfq | 13,695,426 | 594,974,535 | 4.02% |
| 2026-03-23 | 44.59 | 45.30 | 41.86 | 42.28 | 42.15 | qfq | 17,004,898 | 739,410,464 | -7.97% |
| 2026-03-20 | 46.32 | 47.20 | 45.48 | 45.94 | 45.80 | qfq | 9,900,838 | 458,659,569 | -0.82% |
| 2026-03-19 | 47.37 | 47.52 | 45.81 | 46.32 | 46.18 | qfq | 11,261,642 | 521,705,318 | -3.46% |
| 2026-03-18 | 47.66 | 48.44 | 47.00 | 47.98 | 47.83 | qfq | 9,706,272 | 463,354,232 | 0.57% |
| 2026-03-17 | 48.43 | 50.20 | 47.21 | 47.71 | 47.56 | qfq | 13,701,067 | 666,903,389 | -0.93% |
| 2026-03-16 | 47.21 | 48.49 | 45.38 | 48.16 | 48.01 | qfq | 15,775,208 | 736,769,646 | 2.03% |
| 2026-03-13 | 49.40 | 49.49 | 47.08 | 47.20 | 47.05 | qfq | 20,679,786 | 988,076,853 | -5.68% |
| 2026-03-12 | 51.82 | 52.01 | 49.35 | 50.04 | 49.88 | qfq | 18,921,320 | 947,616,068 | -3.81% |
| 2026-03-11 | 52.61 | 54.60 | 51.88 | 52.02 | 51.86 | qfq | 20,659,066 | 1,094,211,888 | -1.10% |
| 2026-03-10 | 51.02 | 53.00 | 50.65 | 52.60 | 52.44 | qfq | 19,122,900 | 998,536,484 | 4.26% |
| 2026-03-09 | 50.19 | 50.96 | 48.23 | 50.45 | 50.29 | qfq | 21,033,749 | 1,042,951,949 | -3.09% |
| 2026-03-06 | 51.81 | 53.37 | 51.08 | 52.06 | 51.90 | qfq | 21,884,971 | 1,140,571,957 | -0.21% |
| 2026-03-05 | 49.88 | 53.15 | 49.60 | 52.17 | 52.01 | qfq | 34,311,043 | 1,771,675,900 | 7.97% |
| 2026-03-04 | 48.53 | 49.87 | 47.87 | 48.32 | 48.17 | qfq | 17,661,248 | 859,833,175 | -2.56% |
| 2026-03-03 | 53.70 | 53.99 | 49.21 | 49.59 | 49.43 | qfq | 29,875,770 | 1,512,380,827 | -8.17% |
| 2026-03-02 | 52.60 | 55.52 | 52.60 | 54.00 | 53.83 | qfq | 43,134,378 | 2,351,259,710 | 2.72% |
| 2026-02-27 | 47.36 | 52.57 | 47.19 | 52.57 | 52.41 | qfq | 36,720,002 | 1,863,214,174 | 10.00% |
| 2026-02-26 | 47.68 | 48.79 | 47.31 | 47.79 | 47.64 | qfq | 16,118,733 | 772,369,763 | 0.25% |
| 2026-02-25 | 46.60 | 48.34 | 46.09 | 47.67 | 47.52 | qfq | 19,309,506 | 914,337,613 | 1.58% |
| 2026-02-24 | 45.25 | 47.40 | 44.50 | 46.93 | 46.78 | qfq | 18,723,259 | 865,630,956 | 4.08% |
| 2026-02-13 | 45.00 | 45.53 | 44.30 | 45.09 | 44.95 | qfq | 11,251,301 | 506,130,181 | -0.29% |
| 2026-02-12 | 45.53 | 47.20 | 45.08 | 45.22 | 45.08 | qfq | 20,386,463 | 940,486,477 | -0.46% |
| 2026-02-11 | 45.56 | 47.24 | 45.37 | 45.43 | 45.29 | qfq | 11,489,478 | 530,570,375 | -0.70% |
| 2026-02-10 | 45.87 | 46.11 | 44.72 | 45.75 | 45.61 | qfq | 12,667,912 | 574,549,529 | -0.57% |
| 2026-02-09 | 46.65 | 46.90 | 45.38 | 46.01 | 45.87 | qfq | 13,389,217 | 618,973,108 | -0.24% |
| 2026-02-06 | 46.37 | 47.26 | 45.36 | 46.12 | 45.98 | qfq | 15,462,631 | 716,031,346 | -1.68% |
| 2026-02-05 | 47.35 | 47.71 | 46.18 | 46.91 | 46.76 | qfq | 10,418,029 | 488,443,155 | -1.12% |
| 2026-02-04 | 48.73 | 49.72 | 46.77 | 47.44 | 47.29 | qfq | 16,551,443 | 789,479,927 | -2.63% |
| 2026-02-03 | 48.00 | 48.88 | 45.99 | 48.72 | 48.57 | qfq | 21,684,410 | 1,039,793,196 | 4.33% |
| 2026-02-02 | 45.60 | 47.96 | 45.25 | 46.70 | 46.55 | qfq | 24,545,758 | 1,157,585,450 | 3.80% |
| 2026-01-30 | 45.30 | 46.40 | 44.11 | 44.99 | 44.85 | qfq | 14,198,055 | 638,507,877 | -1.92% |
| 2026-01-29 | 46.76 | 48.00 | 45.80 | 45.87 | 45.73 | qfq | 19,489,214 | 916,271,806 | -3.45% |
| 2026-01-28 | 47.03 | 51.15 | 46.51 | 47.51 | 47.36 | qfq | 25,862,290 | 1,240,082,799 | 1.30% |
| 2026-01-27 | 44.02 | 47.35 | 44.02 | 46.90 | 46.75 | qfq | 27,871,869 | 1,287,046,833 | 5.75% |
| 2026-01-26 | 48.12 | 48.33 | 44.20 | 44.35 | 44.21 | qfq | 35,134,821 | 1,598,226,246 | -9.43% |
| 2026-01-23 | 47.50 | 49.97 | 47.09 | 48.97 | 48.82 | qfq | 35,710,141 | 1,742,287,624 | 3.42% |
| 2026-01-22 | 46.98 | 48.00 | 46.20 | 47.35 | 47.20 | qfq | 23,023,254 | 1,088,192,983 | 1.96% |
| 2026-01-21 | 46.01 | 47.16 | 46.00 | 46.44 | 46.29 | qfq | 14,525,017 | 677,564,343 | 0.35% |
| 2026-01-20 | 47.77 | 47.97 | 45.11 | 46.28 | 46.14 | qfq | 21,031,925 | 972,886,390 | -1.85% |
| 2026-01-19 | 46.73 | 48.18 | 45.88 | 47.15 | 47.00 | qfq | 21,760,531 | 1,028,949,223 | 0.73% |
| 2026-01-16 | 48.00 | 48.79 | 46.74 | 46.81 | 46.66 | qfq | 22,587,676 | 1,069,874,599 | -2.28% |
| 2026-01-15 | 48.63 | 49.00 | 47.10 | 47.90 | 47.75 | qfq | 33,207,211 | 1,593,278,239 | -3.74% |
| 2026-01-14 | 54.00 | 54.97 | 48.94 | 49.76 | 49.60 | qfq | 56,283,662 | 2,876,437,873 | -3.88% |
| 2026-01-13 | 51.26 | 54.00 | 48.13 | 51.77 | 51.61 | qfq | 77,324,865 | 3,916,047,334 | 1.45% |
| 2026-01-12 | 48.99 | 51.03 | 48.00 | 51.03 | 50.87 | qfq | 40,744,289 | 2,054,537,367 | 10.00% |
| 2026-01-09 | 43.73 | 46.39 | 43.59 | 46.39 | 46.24 | qfq | 40,456,291 | 1,854,656,538 | 10.01% |
| 2026-01-08 | 41.34 | 42.35 | 40.86 | 42.17 | 42.04 | qfq | 27,875,106 | 1,165,531,779 | 1.49% |
| 2026-01-07 | 42.06 | 42.86 | 41.30 | 41.55 | 41.42 | qfq | 28,691,926 | 1,200,088,418 | -2.65% |
| 2026-01-06 | 42.11 | 43.50 | 41.89 | 42.68 | 42.55 | qfq | 29,217,703 | 1,246,512,077 | 0.90% |
| 2026-01-05 | 43.50 | 43.87 | 41.58 | 42.30 | 42.17 | qfq | 34,486,999 | 1,456,178,520 | -2.04% |
| 2025-12-31 | 41.27 | 44.58 | 41.27 | 43.18 | 43.05 | qfq | 39,184,913 | 1,688,361,501 | 3.55% |
| 2025-12-30 | 42.18 | 43.20 | 41.50 | 41.70 | 41.57 | qfq | 28,583,385 | 1,207,521,879 | -2.32% |
| 2025-12-29 | 43.56 | 43.67 | 41.53 | 42.69 | 42.56 | qfq | 32,151,261 | 1,367,692,566 | -2.98% |
| 2025-12-26 | 44.66 | 44.88 | 42.11 | 44.00 | 43.86 | qfq | 52,040,371 | 2,258,759,637 | -1.23% |
| 2025-12-25 | 47.00 | 47.33 | 43.65 | 44.55 | 44.41 | qfq | 59,013,448 | 2,657,594,391 | -0.80% |
| 2025-12-24 | 41.56 | 44.91 | 41.00 | 44.91 | 44.77 | qfq | 45,442,197 | 1,947,874,927 | 9.99% |
| 2025-12-23 | 43.16 | 46.00 | 39.98 | 40.83 | 40.70 | qfq | 89,355,795 | 3,847,383,756 | -6.33% |
| 2025-12-22 | 41.58 | 43.59 | 41.33 | 43.59 | 43.45 | qfq | 35,579,364 | 1,540,940,920 | 9.99% |
| 2025-12-19 | 38.48 | 39.63 | 38.01 | 39.63 | 39.51 | qfq | 44,333,232 | 1,751,918,747 | 9.99% |
| 2025-12-18 | 35.00 | 36.91 | 34.97 | 36.03 | 35.92 | qfq | 21,381,134 | 771,957,267 | 1.98% |
| 2025-12-17 | 35.73 | 36.05 | 34.40 | 35.33 | 35.22 | qfq | 22,839,827 | 800,918,286 | -1.34% |
| 2025-12-16 | 38.07 | 38.36 | 35.38 | 35.81 | 35.70 | qfq | 28,305,188 | 1,025,996,142 | -5.06% |
| 2025-12-15 | 37.10 | 38.50 | 36.72 | 37.72 | 37.60 | qfq | 32,271,131 | 1,210,217,204 | 0.88% |
| 2025-12-12 | 37.00 | 37.60 | 35.98 | 37.39 | 37.27 | qfq | 32,607,562 | 1,206,815,419 | 1.03% |
| 2025-12-11 | 36.50 | 38.30 | 36.50 | 37.01 | 36.89 | qfq | 36,207,018 | 1,359,009,618 | 2.89% |
| 2025-12-10 | 36.30 | 38.25 | 35.33 | 35.97 | 35.86 | qfq | 37,449,613 | 1,363,094,162 | -0.33% |
| 2025-12-09 | 35.07 | 36.66 | 35.07 | 36.09 | 35.98 | qfq | 31,770,671 | 1,144,860,930 | 1.81% |
| 2025-12-08 | 33.60 | 36.06 | 33.60 | 35.45 | 35.34 | qfq | 43,872,732 | 1,550,294,936 | 5.57% |
| 2025-12-05 | 32.45 | 33.98 | 31.61 | 33.58 | 33.48 | qfq | 32,645,228 | 1,079,406,097 | 2.82% |
| 2025-12-04 | 31.90 | 33.00 | 30.89 | 32.66 | 32.56 | qfq | 36,424,897 | 1,160,324,378 | -0.46% |
| 2025-12-03 | 32.66 | 34.84 | 32.50 | 32.81 | 32.71 | qfq | 46,167,107 | 1,552,148,724 | 0.46% |
| 2025-12-02 | 32.93 | 33.77 | 32.45 | 32.66 | 32.56 | qfq | 32,360,558 | 1,069,285,985 | -0.82% |
| 2025-12-01 | 33.35 | 33.59 | 32.26 | 32.93 | 32.83 | qfq | 43,408,792 | 1,427,856,441 | -0.06% |
| 2025-11-28 | 30.51 | 33.51 | 30.12 | 32.95 | 32.85 | qfq | 60,404,038 | 1,962,710,652 | 8.17% |
| 2025-11-27 | 31.07 | 31.45 | 30.20 | 30.46 | 30.36 | qfq | 24,207,167 | 743,622,490 | -3.15% |
| 2025-11-26 | 31.80 | 32.26 | 30.88 | 31.45 | 31.35 | qfq | 26,685,209 | 842,176,945 | -1.01% |
| 2025-11-25 | 31.00 | 32.54 | 30.61 | 31.77 | 31.67 | qfq | 43,753,811 | 1,386,621,253 | 0.73% |
| 2025-11-24 | 29.51 | 31.54 | 29.51 | 31.54 | 31.44 | qfq | 46,033,573 | 1,422,970,548 | 10.01% |
| 2025-11-21 | 28.31 | 29.33 | 27.87 | 28.67 | 28.58 | qfq | 17,701,372 | 504,685,159 | -0.93% |
| 2025-11-20 | 29.30 | 29.98 | 28.87 | 28.94 | 28.85 | qfq | 21,157,556 | 622,469,574 | -1.73% |
| 2025-11-19 | 28.43 | 29.98 | 28.43 | 29.45 | 29.36 | qfq | 35,238,594 | 1,041,798,019 | 3.92% |
| 2025-11-18 | 27.91 | 28.82 | 27.50 | 28.34 | 28.25 | qfq | 18,690,338 | 525,996,640 | 0.28% |
| 2025-11-17 | 27.31 | 28.64 | 27.31 | 28.26 | 28.17 | qfq | 20,961,700 | 588,984,179 | 3.48% |
| 2025-11-14 | 26.80 | 28.43 | 26.45 | 27.31 | 27.22 | qfq | 19,096,682 | 523,290,777 | 1.75% |
| 2025-11-13 | 26.91 | 27.50 | 26.30 | 26.84 | 26.76 | qfq | 18,030,996 | 485,431,350 | -1.14% |
| 2025-11-12 | 28.94 | 28.94 | 26.84 | 27.15 | 27.07 | qfq | 28,000,123 | 769,906,302 | -7.12% |
| 2025-11-11 | 27.98 | 29.80 | 27.86 | 29.23 | 29.14 | qfq | 35,547,220 | 1,032,112,672 | 4.50% |
| 2025-11-10 | 28.33 | 28.45 | 27.81 | 27.97 | 27.88 | qfq | 11,074,737 | 311,123,912 | -0.46% |
| 2025-11-07 | 27.86 | 28.26 | 27.20 | 28.10 | 28.01 | qfq | 15,411,511 | 428,471,045 | 0.90% |
| 2025-11-06 | 27.98 | 28.10 | 27.64 | 27.85 | 27.76 | qfq | 10,142,541 | 282,855,607 | -0.43% |
| 2025-11-05 | 27.80 | 28.18 | 27.55 | 27.97 | 27.88 | qfq | 10,291,002 | 287,073,284 | -1.13% |
| 2025-11-04 | 28.82 | 28.91 | 27.90 | 28.29 | 28.20 | qfq | 13,374,262 | 377,592,781 | -1.80% |
| 2025-11-03 | 29.00 | 29.00 | 28.18 | 28.81 | 28.72 | qfq | 13,023,568 | 372,695,732 | 0.63% |
| 2025-10-31 | 28.58 | 29.07 | 28.53 | 28.63 | 28.54 | qfq | 13,568,600 | 390,871,010 | -0.45% |
| 2025-10-30 | 29.56 | 29.56 | 28.56 | 28.76 | 28.67 | qfq | 21,721,673 | 626,752,519 | -2.71% |
| 2025-10-29 | 29.61 | 30.00 | 29.30 | 29.56 | 29.47 | qfq | 21,265,075 | 627,874,373 | -1.50% |
| 2025-10-28 | 29.73 | 30.96 | 29.68 | 30.01 | 29.92 | qfq | 31,179,055 | 945,187,066 | 0.60% |
| 2025-10-27 | 30.60 | 30.73 | 29.65 | 29.83 | 29.74 | qfq | 45,822,891 | 1,378,859,283 | -1.09% |
| 2025-10-24 | 27.51 | 30.16 | 27.51 | 30.16 | 30.07 | qfq | 31,216,578 | 918,485,336 | 9.99% |
| 2025-10-23 | 27.89 | 28.16 | 26.90 | 27.42 | 27.33 | qfq | 18,613,459 | 508,035,913 | -2.66% |
| 2025-10-22 | 28.24 | 28.87 | 27.93 | 28.17 | 28.08 | qfq | 25,541,632 | 725,561,670 | 0.21% |
| 2025-10-21 | 27.77 | 28.44 | 27.39 | 28.11 | 28.02 | qfq | 26,760,671 | 747,391,673 | 0.90% |
| 2025-10-20 | 27.11 | 28.20 | 26.73 | 27.86 | 27.77 | qfq | 29,036,663 | 798,353,820 | 3.11% |
| 2025-10-17 | 27.06 | 27.70 | 26.87 | 27.02 | 26.94 | qfq | 21,215,882 | 578,436,297 | 0.04% |
| 2025-10-16 | 28.30 | 28.30 | 27.00 | 27.01 | 26.93 | qfq | 28,874,736 | 788,284,735 | -5.49% |
| 2025-10-15 | 27.56 | 29.19 | 26.79 | 28.58 | 28.49 | qfq | 38,929,760 | 1,097,604,907 | 4.42% |
| 2025-10-14 | 26.88 | 28.51 | 26.88 | 27.37 | 27.28 | qfq | 35,342,681 | 978,265,390 | 1.97% |
| 2025-10-13 | 24.74 | 26.95 | 24.74 | 26.84 | 26.76 | qfq | 24,945,134 | 653,377,500 | 1.09% |
| 2025-10-10 | 27.32 | 28.14 | 26.50 | 26.55 | 26.47 | qfq | 37,883,469 | 1,020,824,979 | 0.15% |
| 2025-10-09 | 26.81 | 27.10 | 26.39 | 26.51 | 26.43 | qfq | 19,781,642 | 526,922,487 | 0.00% |
| 2025-09-30 | 27.00 | 27.07 | 26.26 | 26.51 | 26.43 | qfq | 24,968,383 | 662,818,042 | -1.12% |
| 2025-09-29 | 27.81 | 28.12 | 26.54 | 26.81 | 26.73 | qfq | 41,151,333 | 1,117,670,964 | -3.60% |
| 2025-09-26 | 30.77 | 31.08 | 27.81 | 27.81 | 27.72 | qfq | 49,801,645 | 1,452,863,944 | -10.00% |
| 2025-09-25 | 32.11 | 32.65 | 30.86 | 30.90 | 30.80 | qfq | 31,058,625 | 974,421,151 | -4.89% |
| 2025-09-24 | 32.53 | 34.96 | 31.71 | 32.49 | 32.39 | qfq | 35,927,747 | 1,192,272,743 | -0.61% |
| 2025-09-23 | 34.40 | 35.20 | 31.59 | 32.69 | 32.59 | qfq | 32,637,564 | 1,080,653,956 | -4.97% |
| 2025-09-22 | 32.88 | 34.90 | 32.88 | 34.40 | 34.29 | qfq | 25,640,910 | 875,402,617 | 1.87% |
| 2025-09-19 | 34.12 | 35.51 | 33.56 | 33.77 | 33.66 | qfq | 49,502,475 | 1,707,545,004 | 0.81% |
| 2025-09-18 | 32.91 | 34.66 | 32.85 | 33.50 | 33.40 | qfq | 44,677,171 | 1,516,254,100 | 0.78% |
| 2025-09-17 | 33.75 | 35.41 | 32.48 | 33.24 | 33.14 | qfq | 47,903,515 | 1,617,761,968 | -0.45% |
| 2025-09-16 | 32.37 | 33.80 | 31.87 | 33.39 | 33.29 | qfq | 21,542,878 | 712,995,397 | 2.27% |
| 2025-09-15 | 33.01 | 33.90 | 32.31 | 32.65 | 32.55 | qfq | 27,049,469 | 891,845,782 | -2.51% |
| 2025-09-12 | 33.16 | 34.52 | 32.90 | 33.49 | 33.39 | qfq | 31,145,960 | 1,050,258,296 | 1.00% |
| 2025-09-11 | 32.91 | 33.60 | 32.60 | 33.16 | 33.06 | qfq | 26,447,216 | 872,704,653 | -0.63% |
| 2025-09-10 | 33.38 | 34.66 | 33.14 | 33.37 | 33.27 | qfq | 25,587,702 | 862,034,101 | -0.03% |
| 2025-09-09 | 33.90 | 34.58 | 33.28 | 33.38 | 33.28 | qfq | 24,667,838 | 833,711,490 | -2.51% |
| 2025-09-08 | 34.70 | 34.95 | 33.67 | 34.24 | 34.13 | qfq | 46,922,826 | 1,608,390,247 | 0.41% |
| 2025-09-05 | 30.99 | 34.10 | 30.60 | 34.10 | 33.99 | qfq | 25,078,240 | 823,750,408 | 10.00% |
| 2025-09-04 | 31.90 | 32.40 | 30.30 | 31.00 | 30.90 | qfq | 19,581,725 | 614,553,572 | -3.43% |
| 2025-09-03 | 32.65 | 33.11 | 31.70 | 32.10 | 32.00 | qfq | 21,605,947 | 701,239,077 | -2.07% |
| 2025-09-02 | 33.33 | 33.35 | 30.55 | 32.78 | 32.68 | qfq | 41,031,794 | 1,308,160,723 | -0.97% |
| 2025-09-01 | 33.98 | 34.62 | 32.90 | 33.10 | 33.00 | qfq | 25,752,175 | 865,893,284 | -0.84% |
| 2025-08-29 | 33.70 | 34.00 | 32.80 | 33.38 | 33.28 | qfq | 25,544,309 | 853,712,374 | -0.06% |
| 2025-08-28 | 33.30 | 33.97 | 32.00 | 33.40 | 33.30 | qfq | 37,993,578 | 1,252,418,092 | 0.30% |
| 2025-08-27 | 34.00 | 34.68 | 33.28 | 33.30 | 33.20 | qfq | 36,925,277 | 1,258,288,799 | -2.69% |
| 2025-08-26 | 34.39 | 35.47 | 33.70 | 34.22 | 34.11 | qfq | 46,880,340 | 1,620,632,193 | -0.44% |
| 2025-08-25 | 34.00 | 34.62 | 33.63 | 34.37 | 34.26 | qfq | 53,916,554 | 1,840,603,272 | 0.76% |
| 2025-08-22 | 38.18 | 38.28 | 33.88 | 34.11 | 34.00 | qfq | 72,200,987 | 2,520,311,276 | -7.98% |
| 2025-08-21 | 39.07 | 39.88 | 36.04 | 37.07 | 36.95 | qfq | 80,849,511 | 3,044,859,308 | -5.07% |
| 2025-08-20 | 38.44 | 40.48 | 37.37 | 39.05 | 38.93 | qfq | 96,957,815 | 3,775,132,728 | 6.09% |
| 2025-08-19 | 34.19 | 36.81 | 33.99 | 36.81 | 36.69 | qfq | 48,997,719 | 1,761,756,661 | 10.01% |
| 2025-08-18 | 30.41 | 33.46 | 30.41 | 33.46 | 33.36 | qfq | 67,199,806 | 2,179,636,354 | 9.99% |
| 2025-08-15 | 31.40 | 32.40 | 29.08 | 30.42 | 30.32 | qfq | 88,616,214 | 2,698,889,250 | -1.43% |
| 2025-08-14 | 33.24 | 35.31 | 30.85 | 30.86 | 30.76 | qfq | 95,687,085 | 3,130,947,561 | -3.86% |
| 2025-08-13 | 32.00 | 33.54 | 31.55 | 32.10 | 32.00 | qfq | 92,154,366 | 2,990,527,990 | 2.39% |
| 2025-08-12 | 31.95 | 32.90 | 30.80 | 31.35 | 31.25 | qfq | 82,693,372 | 2,612,774,876 | -1.88% |
| 2025-08-11 | 31.05 | 32.30 | 29.69 | 31.95 | 31.85 | qfq | 115,255,553 | 3,582,748,504 | 2.90% |
| 2025-08-08 | 28.23 | 31.05 | 27.51 | 31.05 | 30.95 | qfq | 130,585,209 | 3,945,998,355 | 9.99% |
| 2025-08-07 | 28.23 | 28.23 | 26.87 | 28.23 | 28.14 | qfq | 41,553,998 | 1,166,225,973 | 10.02% |
| 2025-08-06 | 24.00 | 25.66 | 23.99 | 25.66 | 25.58 | qfq | 37,299,964 | 934,086,243 | 9.99% |
| 2025-08-05 | 22.27 | 23.33 | 22.03 | 23.33 | 23.26 | qfq | 71,103,815 | 1,640,877,917 | 10.00% |
| 2025-08-04 | 19.15 | 21.21 | 19.04 | 21.21 | 21.14 | qfq | 26,189,255 | 537,840,621 | 10.01% |
| 2025-08-01 | 19.33 | 19.47 | 18.93 | 19.28 | 19.22 | qfq | 16,718,139 | 321,354,939 | -0.52% |
| 2025-07-31 | 19.24 | 19.62 | 19.17 | 19.38 | 19.32 | qfq | 20,686,839 | 400,734,136 | -0.36% |
| 2025-07-30 | 19.25 | 19.83 | 19.06 | 19.45 | 19.39 | qfq | 29,997,361 | 583,219,380 | 1.30% |
| 2025-07-29 | 18.71 | 19.47 | 18.61 | 19.20 | 19.14 | qfq | 27,945,141 | 533,695,263 | 2.07% |
| 2025-07-28 | 18.47 | 19.04 | 18.20 | 18.81 | 18.75 | qfq | 26,263,428 | 490,912,084 | 1.73% |
| 2025-07-25 | 17.65 | 18.73 | 17.44 | 18.49 | 18.43 | qfq | 35,819,748 | 648,516,778 | 4.46% |
| 2025-07-24 | 17.68 | 17.86 | 17.52 | 17.70 | 17.64 | qfq | 15,661,840 | 276,605,518 | 0.06% |
| 2025-07-23 | 18.03 | 18.20 | 17.65 | 17.69 | 17.63 | qfq | 20,435,244 | 364,447,391 | -1.61% |
| 2025-07-22 | 18.02 | 18.10 | 17.74 | 17.98 | 17.92 | qfq | 30,924,018 | 553,840,815 | 0.33% |
| 2025-07-21 | 17.10 | 18.03 | 16.88 | 17.92 | 17.86 | qfq | 38,930,604 | 678,110,010 | 6.04% |
| 2025-07-18 | 16.66 | 17.20 | 16.54 | 16.90 | 16.85 | qfq | 25,773,855 | 436,047,416 | 1.56% |
| 2025-07-17 | 16.49 | 16.66 | 16.39 | 16.64 | 16.59 | qfq | 17,347,393 | 287,183,983 | 0.73% |
| 2025-07-16 | 15.90 | 16.80 | 15.85 | 16.52 | 16.47 | qfq | 34,685,419 | 571,759,429 | 4.10% |
| 2025-07-15 | 16.12 | 16.12 | 15.68 | 15.87 | 15.82 | qfq | 12,882,705 | 204,553,656 | -1.55% |
| 2025-07-14 | 15.91 | 16.16 | 15.88 | 16.12 | 16.07 | qfq | 10,743,999 | 172,648,692 | 1.19% |
| 2025-07-11 | 15.90 | 15.99 | 15.80 | 15.93 | 15.88 | qfq | 9,228,012 | 146,823,358 | 0.25% |
| 2025-07-10 | 15.87 | 16.00 | 15.78 | 15.89 | 15.84 | qfq | 8,801,200 | 139,665,380 | -0.13% |
| 2025-07-09 | 16.12 | 16.25 | 15.88 | 15.91 | 15.86 | qfq | 11,131,570 | 178,908,229 | -1.18% |
| 2025-07-08 | 15.99 | 16.15 | 15.94 | 16.10 | 16.05 | qfq | 8,618,400 | 138,440,810 | 0.88% |
| 2025-07-07 | 16.06 | 16.06 | 15.90 | 15.96 | 15.91 | qfq | 6,363,300 | 101,474,068 | -0.62% |
| 2025-07-04 | 16.31 | 16.37 | 15.96 | 16.06 | 16.01 | qfq | 14,086,901 | 226,766,065 | -1.89% |
| 2025-07-03 | 16.19 | 16.80 | 16.10 | 16.37 | 16.32 | qfq | 13,320,900 | 219,247,435 | 1.11% |
| 2025-07-02 | 16.60 | 16.68 | 16.09 | 16.19 | 16.14 | qfq | 15,843,200 | 258,333,335 | -2.76% |
| 2025-07-01 | 16.68 | 16.86 | 16.50 | 16.65 | 16.60 | qfq | 13,213,700 | 220,091,805 | -0.18% |
| 2025-06-30 | 16.36 | 16.79 | 16.35 | 16.68 | 16.63 | qfq | 15,033,844 | 250,004,385 | 1.96% |
| 2025-06-27 | 16.31 | 16.57 | 16.29 | 16.36 | 16.31 | qfq | 13,072,300 | 214,319,642 | 0.12% |
| 2025-06-26 | 16.52 | 16.73 | 16.30 | 16.34 | 16.29 | qfq | 19,868,151 | 328,022,709 | -1.09% |
| 2025-06-25 | 16.44 | 16.59 | 16.28 | 16.52 | 16.47 | qfq | 17,143,663 | 282,115,850 | 1.29% |
| 2025-06-24 | 15.93 | 16.53 | 15.86 | 16.31 | 16.26 | qfq | 13,815,545 | 224,621,431 | 2.84% |
| 2025-06-23 | 15.50 | 15.92 | 15.42 | 15.86 | 15.81 | qfq | 8,498,400 | 134,403,543 | 1.28% |
| 2025-06-20 | 16.03 | 16.14 | 15.66 | 15.66 | 15.61 | qfq | 13,542,430 | 214,623,059 | -2.49% |
| 2025-06-19 | 16.79 | 16.80 | 16.05 | 16.06 | 16.01 | qfq | 20,205,568 | 329,670,933 | -4.35% |
| 2025-06-18 | 16.87 | 16.89 | 16.58 | 16.79 | 16.74 | qfq | 16,444,825 | 274,987,575 | -0.83% |
| 2025-06-17 | 16.37 | 17.09 | 16.22 | 16.93 | 16.88 | qfq | 33,426,180 | 560,752,406 | 3.55% |
| 2025-06-16 | 16.20 | 16.38 | 16.11 | 16.35 | 16.30 | qfq | 13,526,240 | 220,033,764 | 0.25% |
| 2025-06-13 | 16.18 | 16.42 | 15.90 | 16.31 | 16.26 | qfq | 21,355,629 | 345,540,240 | -0.49% |
| 2025-06-12 | 16.44 | 16.61 | 16.32 | 16.39 | 16.13 | qfq | 13,535,380 | 222,370,777 | -0.91% |
| 2025-06-11 | 16.09 | 16.60 | 16.07 | 16.54 | 16.28 | qfq | 24,067,557 | 393,353,259 | 2.86% |
| 2025-06-10 | 16.36 | 16.54 | 15.83 | 16.08 | 15.82 | qfq | 18,799,022 | 302,967,350 | -1.77% |
| 2025-06-09 | 16.14 | 16.55 | 16.10 | 16.37 | 16.11 | qfq | 18,428,731 | 300,981,075 | 1.87% |
| 2025-06-06 | 16.31 | 16.41 | 16.04 | 16.07 | 15.81 | qfq | 20,227,967 | 326,636,290 | -2.49% |
| 2025-06-05 | 15.77 | 16.85 | 15.59 | 16.48 | 16.22 | qfq | 38,877,254 | 637,646,474 | 4.77% |
| 2025-06-04 | 15.60 | 15.93 | 15.51 | 15.73 | 15.48 | qfq | 14,045,860 | 221,385,804 | 1.29% |
| 2025-06-03 | 15.35 | 15.86 | 15.34 | 15.53 | 15.28 | qfq | 15,874,053 | 248,390,450 | 0.91% |
| 2025-05-30 | 15.63 | 15.75 | 15.27 | 15.39 | 15.15 | qfq | 16,100,100 | 247,784,455 | -1.97% |
| 2025-05-29 | 15.51 | 15.80 | 15.50 | 15.70 | 15.45 | qfq | 13,167,817 | 206,427,673 | 0.51% |
| 2025-05-28 | 15.90 | 16.07 | 15.60 | 15.62 | 15.37 | qfq | 16,906,368 | 266,460,168 | -2.31% |
| 2025-05-27 | 15.68 | 16.20 | 15.58 | 15.99 | 15.74 | qfq | 19,821,380 | 316,959,221 | 1.52% |
| 2025-05-26 | 15.64 | 15.90 | 15.56 | 15.75 | 15.50 | qfq | 14,777,948 | 232,044,144 | 0.25% |
| 2025-05-23 | 16.02 | 16.19 | 15.66 | 15.71 | 15.46 | qfq | 21,161,518 | 337,180,865 | -1.94% |
| 2025-05-22 | 16.36 | 16.40 | 15.95 | 16.02 | 15.77 | qfq | 20,832,293 | 335,674,506 | -1.48% |
| 2025-05-21 | 16.91 | 17.18 | 16.23 | 16.26 | 16.00 | qfq | 44,381,718 | 736,619,664 | -4.24% |
| 2025-05-20 | 17.01 | 17.82 | 16.67 | 16.98 | 16.71 | qfq | 62,271,731 | 1,068,688,392 | 4.81% |
| 2025-05-19 | 16.40 | 16.42 | 15.85 | 16.20 | 15.94 | qfq | 17,480,904 | 280,645,427 | -0.61% |
| 2025-05-16 | 15.77 | 16.58 | 15.77 | 16.30 | 16.04 | qfq | 27,949,741 | 455,968,626 | 2.97% |
| 2025-05-15 | 15.98 | 16.09 | 15.66 | 15.83 | 15.58 | qfq | 13,347,200 | 211,175,289 | -1.31% |
| 2025-05-14 | 16.08 | 16.23 | 15.89 | 16.04 | 15.78 | qfq | 16,075,200 | 257,929,956 | -0.62% |
| 2025-05-13 | 16.63 | 16.63 | 16.10 | 16.14 | 15.88 | qfq | 18,893,103 | 307,586,716 | -2.48% |
| 2025-05-12 | 16.30 | 16.73 | 16.21 | 16.55 | 16.29 | qfq | 24,081,300 | 396,966,662 | 2.92% |
| 2025-05-09 | 16.25 | 16.36 | 15.84 | 16.08 | 15.82 | qfq | 22,893,440 | 367,410,367 | -1.71% |
| 2025-05-08 | 16.10 | 16.64 | 16.05 | 16.36 | 16.10 | qfq | 28,245,174 | 462,214,547 | 1.18% |
| 2025-05-07 | 16.00 | 16.42 | 15.90 | 16.17 | 15.91 | qfq | 34,439,801 | 557,215,252 | 1.76% |
| 2025-05-06 | 15.61 | 16.00 | 15.48 | 15.89 | 15.64 | qfq | 29,766,831 | 470,192,759 | 3.65% |
| 2025-04-30 | 14.88 | 15.42 | 14.68 | 15.33 | 15.09 | qfq | 28,666,102 | 432,331,157 | 1.86% |
| 2025-04-29 | 14.22 | 15.58 | 14.06 | 15.05 | 14.81 | qfq | 28,008,099 | 418,626,726 | 5.47% |
| 2025-04-28 | 14.50 | 14.57 | 14.24 | 14.27 | 14.04 | qfq | 9,205,900 | 131,856,554 | -1.86% |
| 2025-04-25 | 14.69 | 14.77 | 14.48 | 14.54 | 14.31 | qfq | 10,789,801 | 157,428,437 | -0.55% |
| 2025-04-24 | 14.90 | 14.99 | 14.53 | 14.62 | 14.39 | qfq | 14,246,100 | 209,883,477 | -1.88% |
| 2025-04-23 | 14.55 | 15.11 | 14.54 | 14.90 | 14.66 | qfq | 22,923,893 | 341,370,054 | 2.90% |
| 2025-04-22 | 14.69 | 14.75 | 14.40 | 14.48 | 14.25 | qfq | 12,989,400 | 188,767,696 | -1.96% |
| 2025-04-21 | 14.38 | 14.80 | 14.31 | 14.77 | 14.54 | qfq | 12,337,900 | 180,618,737 | 2.50% |
| 2025-04-18 | 14.41 | 14.52 | 14.23 | 14.41 | 14.18 | qfq | 9,981,900 | 143,553,538 | 0.21% |
| 2025-04-17 | 14.20 | 14.83 | 14.11 | 14.38 | 14.15 | qfq | 15,699,700 | 227,371,087 | 0.91% |
| 2025-04-16 | 14.67 | 14.75 | 14.04 | 14.25 | 14.02 | qfq | 16,745,000 | 239,350,279 | -3.39% |
| 2025-04-15 | 14.81 | 15.00 | 14.51 | 14.75 | 14.52 | qfq | 14,868,000 | 218,926,383 | -0.54% |
| 2025-04-14 | 14.78 | 15.30 | 14.68 | 14.83 | 14.59 | qfq | 26,264,901 | 394,411,609 | 4.00% |
| 2025-04-11 | 13.67 | 14.52 | 13.51 | 14.26 | 14.03 | qfq | 22,550,700 | 321,185,332 | 2.37% |
| 2025-04-10 | 13.88 | 14.35 | 13.87 | 13.93 | 13.71 | qfq | 25,320,200 | 355,977,964 | 3.11% |
| 2025-04-09 | 12.60 | 13.67 | 11.86 | 13.51 | 13.30 | qfq | 30,384,200 | 395,050,928 | 5.14% |
| 2025-04-08 | 13.31 | 13.74 | 12.46 | 12.85 | 12.65 | qfq | 36,269,600 | 467,703,416 | -7.15% |
| 2025-04-07 | 14.39 | 14.48 | 13.84 | 13.84 | 13.62 | qfq | 12,483,800 | 174,463,292 | -10.01% |
| 2025-04-03 | 15.48 | 16.10 | 15.28 | 15.38 | 15.14 | qfq | 17,674,701 | 276,003,251 | -1.54% |
| 2025-04-02 | 15.41 | 16.00 | 15.41 | 15.62 | 15.37 | qfq | 15,532,000 | 243,774,997 | 0.90% |
| 2025-04-01 | 15.60 | 15.85 | 15.46 | 15.48 | 15.23 | qfq | 13,604,500 | 212,375,277 | -0.77% |
| 2025-03-31 | 15.91 | 15.98 | 15.14 | 15.60 | 15.35 | qfq | 24,157,900 | 373,726,185 | -3.17% |
| 2025-03-28 | 16.26 | 16.88 | 16.09 | 16.11 | 15.85 | qfq | 20,154,000 | 330,786,834 | -0.80% |
| 2025-03-27 | 16.83 | 17.04 | 15.95 | 16.24 | 15.98 | qfq | 28,014,705 | 459,485,357 | -4.08% |
| 2025-03-26 | 16.44 | 17.25 | 16.44 | 16.93 | 16.66 | qfq | 32,511,618 | 551,021,214 | 2.92% |
| 2025-03-25 | 16.55 | 17.23 | 16.36 | 16.45 | 16.19 | qfq | 30,505,700 | 510,997,656 | -0.84% |
| 2025-03-24 | 17.70 | 17.78 | 16.17 | 16.59 | 16.33 | qfq | 41,785,838 | 700,509,624 | -5.36% |
| 2025-03-21 | 18.69 | 18.80 | 17.53 | 17.53 | 17.25 | qfq | 59,844,732 | 1,081,322,172 | -6.46% |
| 2025-03-20 | 17.78 | 19.09 | 17.70 | 18.74 | 18.44 | qfq | 79,019,850 | 1,472,700,189 | 8.01% |
| 2025-03-19 | 17.30 | 17.53 | 16.97 | 17.35 | 17.07 | qfq | 26,823,900 | 462,589,258 | -0.23% |
| 2025-03-18 | 16.88 | 17.65 | 16.88 | 17.39 | 17.11 | qfq | 41,455,705 | 717,029,735 | 3.88% |
| 2025-03-17 | 17.19 | 17.20 | 16.67 | 16.74 | 16.47 | qfq | 20,227,796 | 340,919,892 | -0.83% |
| 2025-03-14 | 16.79 | 17.20 | 16.51 | 16.88 | 16.61 | qfq | 25,293,800 | 426,617,485 | -0.24% |
| 2025-03-13 | 17.76 | 17.80 | 16.70 | 16.92 | 16.65 | qfq | 31,799,100 | 542,703,884 | -4.94% |
| 2025-03-12 | 17.62 | 18.26 | 17.40 | 17.80 | 17.52 | qfq | 41,796,027 | 747,809,472 | 1.02% |
| 2025-03-11 | 17.68 | 17.94 | 17.20 | 17.62 | 17.34 | qfq | 49,539,728 | 869,538,712 | -2.49% |
| 2025-03-10 | 17.20 | 18.07 | 17.20 | 18.07 | 17.78 | qfq | 26,580,131 | 477,836,179 | 9.98% |
| 2025-03-07 | 16.35 | 16.89 | 16.19 | 16.43 | 16.17 | qfq | 28,937,841 | 478,340,837 | -0.36% |
| 2025-03-06 | 16.50 | 16.75 | 16.22 | 16.49 | 16.23 | qfq | 39,183,580 | 644,922,356 | 1.48% |
| 2025-03-05 | 15.96 | 16.48 | 15.81 | 16.25 | 15.99 | qfq | 29,214,200 | 473,267,762 | 2.39% |
| 2025-03-04 | 15.40 | 16.16 | 15.33 | 15.87 | 15.62 | qfq | 24,601,739 | 390,424,253 | 1.93% |
| 2025-03-03 | 15.85 | 16.19 | 15.40 | 15.57 | 15.32 | qfq | 30,729,211 | 482,990,326 | -1.52% |
| 2025-02-28 | 16.90 | 16.99 | 15.75 | 15.81 | 15.56 | qfq | 49,188,999 | 800,222,201 | -7.00% |
| 2025-02-27 | 17.40 | 18.39 | 16.66 | 17.00 | 16.73 | qfq | 67,066,412 | 1,164,000,905 | -2.97% |
| 2025-02-26 | 16.05 | 17.52 | 15.84 | 17.52 | 17.24 | qfq | 43,106,614 | 716,627,138 | 9.98% |
| 2025-02-25 | 15.20 | 16.15 | 15.10 | 15.93 | 15.68 | qfq | 41,327,556 | 650,530,292 | 2.77% |
| 2025-02-24 | 15.30 | 15.75 | 15.09 | 15.50 | 15.25 | qfq | 42,469,235 | 656,902,676 | 0.71% |
| 2025-02-21 | 15.55 | 15.67 | 15.19 | 15.39 | 15.15 | qfq | 45,285,668 | 696,765,486 | -2.04% |
| 2025-02-20 | 15.21 | 15.95 | 15.12 | 15.71 | 15.46 | qfq | 73,980,543 | 1,148,142,826 | 3.83% |
| 2025-02-19 | 13.76 | 15.13 | 13.75 | 15.13 | 14.89 | qfq | 41,405,214 | 600,806,571 | 10.04% |
| 2025-02-18 | 13.53 | 14.28 | 13.43 | 13.75 | 13.53 | qfq | 36,169,000 | 504,199,767 | 1.18% |
| 2025-02-17 | 13.44 | 13.66 | 13.40 | 13.59 | 13.37 | qfq | 17,662,398 | 239,109,488 | 1.04% |
| 2025-02-14 | 13.72 | 13.82 | 13.30 | 13.45 | 13.24 | qfq | 19,517,984 | 264,239,963 | -1.97% |
| 2025-02-13 | 13.97 | 14.26 | 13.71 | 13.72 | 13.50 | qfq | 23,149,400 | 323,662,943 | -2.21% |
| 2025-02-12 | 13.70 | 14.08 | 13.58 | 14.03 | 13.81 | qfq | 22,607,611 | 313,801,907 | 2.04% |
| 2025-02-11 | 13.93 | 13.93 | 13.68 | 13.75 | 13.53 | qfq | 15,977,339 | 219,621,773 | -1.36% |
| 2025-02-10 | 13.74 | 13.94 | 13.59 | 13.94 | 13.72 | qfq | 21,387,117 | 294,951,645 | 1.09% |
| 2025-02-07 | 13.79 | 13.92 | 13.55 | 13.79 | 13.57 | qfq | 31,770,020 | 437,310,419 | -0.29% |
| 2025-02-06 | 13.10 | 13.89 | 13.06 | 13.83 | 13.61 | qfq | 32,007,500 | 437,028,001 | 4.93% |
| 2025-02-05 | 13.10 | 13.37 | 13.09 | 13.18 | 12.97 | qfq | 16,884,263 | 223,388,131 | 0.92% |
| 2025-01-27 | 13.46 | 13.51 | 13.05 | 13.06 | 12.85 | qfq | 15,654,962 | 206,924,559 | -3.47% |
| 2025-01-24 | 13.18 | 13.60 | 13.05 | 13.53 | 13.31 | qfq | 22,302,411 | 298,238,857 | 1.50% |
| 2025-01-23 | 13.22 | 13.87 | 13.19 | 13.33 | 13.12 | qfq | 29,355,961 | 396,983,008 | 1.29% |
| 2025-01-22 | 12.97 | 13.47 | 12.88 | 13.16 | 12.95 | qfq | 21,524,759 | 282,453,273 | 0.77% |
| 2025-01-21 | 13.10 | 13.13 | 12.84 | 13.06 | 12.85 | qfq | 15,320,197 | 198,988,869 | 0.00% |
| 2025-01-20 | 13.00 | 13.15 | 12.87 | 13.06 | 12.85 | qfq | 16,500,600 | 215,053,725 | 1.08% |
| 2025-01-17 | 13.10 | 13.19 | 12.71 | 12.92 | 12.71 | qfq | 22,434,544 | 290,466,585 | 0.16% |
| 2025-01-16 | 12.81 | 13.44 | 12.71 | 12.90 | 12.69 | qfq | 19,638,137 | 256,695,086 | 1.49% |
| 2025-01-15 | 13.00 | 13.00 | 12.64 | 12.71 | 12.51 | qfq | 15,408,600 | 197,056,527 | -2.23% |
| 2025-01-14 | 12.26 | 13.00 | 12.21 | 13.00 | 12.79 | qfq | 22,376,820 | 283,984,577 | 6.64% |
| 2025-01-13 | 12.01 | 12.53 | 11.81 | 12.19 | 12.00 | qfq | 14,255,000 | 173,014,619 | -1.06% |
| 2025-01-10 | 12.35 | 13.04 | 12.30 | 12.32 | 12.12 | qfq | 25,363,403 | 319,846,956 | -0.16% |
| 2025-01-09 | 12.10 | 12.41 | 12.10 | 12.34 | 12.14 | qfq | 14,275,403 | 175,867,297 | 0.65% |
| 2025-01-08 | 12.33 | 12.36 | 11.73 | 12.26 | 12.07 | qfq | 20,942,900 | 252,655,094 | -1.53% |
| 2025-01-07 | 12.14 | 12.47 | 12.07 | 12.45 | 12.25 | qfq | 18,856,462 | 231,160,644 | 2.98% |
| 2025-01-06 | 12.27 | 12.44 | 11.96 | 12.09 | 11.90 | qfq | 21,454,817 | 261,004,960 | -3.67% |
| 2025-01-03 | 14.00 | 14.04 | 12.55 | 12.55 | 12.35 | qfq | 37,466,288 | 489,709,309 | -9.97% |
| 2025-01-02 | 13.82 | 14.30 | 13.72 | 13.94 | 13.72 | qfq | 23,020,792 | 321,524,925 | -0.43% |
| 2024-12-31 | 13.98 | 14.65 | 13.96 | 14.00 | 13.78 | qfq | 27,857,736 | 399,102,608 | -0.43% |
| 2024-12-30 | 14.18 | 14.52 | 13.93 | 14.06 | 13.84 | qfq | 21,359,453 | 302,441,840 | -2.02% |
| 2024-12-27 | 14.70 | 14.90 | 14.34 | 14.35 | 14.12 | qfq | 24,624,354 | 359,743,565 | -2.51% |
| 2024-12-26 | 14.58 | 15.15 | 14.57 | 14.72 | 14.49 | qfq | 25,509,878 | 379,710,925 | -0.54% |
| 2024-12-25 | 14.97 | 15.63 | 14.78 | 14.80 | 14.56 | qfq | 30,122,377 | 455,246,140 | -6.03% |
| 2024-12-24 | 14.70 | 16.00 | 14.01 | 15.75 | 15.50 | qfq | 62,233,623 | 935,128,748 | 2.27% |
| 2024-12-23 | 14.26 | 15.40 | 13.93 | 15.40 | 15.16 | qfq | 62,315,116 | 919,240,150 | 9.53% |
| 2024-12-20 | 13.97 | 14.20 | 13.95 | 14.06 | 13.84 | qfq | 13,849,695 | 195,134,479 | 0.29% |
| 2024-12-19 | 13.80 | 14.11 | 13.70 | 14.02 | 13.80 | qfq | 12,234,187 | 170,688,682 | -0.28% |
| 2024-12-18 | 13.96 | 14.17 | 13.80 | 14.06 | 13.84 | qfq | 15,277,491 | 214,895,361 | 0.64% |
| 2024-12-17 | 14.43 | 14.55 | 13.86 | 13.97 | 13.75 | qfq | 19,115,100 | 269,008,274 | -3.59% |
| 2024-12-16 | 15.08 | 15.23 | 14.33 | 14.49 | 14.26 | qfq | 32,424,280 | 476,099,210 | -5.11% |
| 2024-12-13 | 15.45 | 15.95 | 15.19 | 15.27 | 15.03 | qfq | 26,550,422 | 412,256,920 | -1.99% |
| 2024-12-12 | 15.60 | 15.78 | 15.32 | 15.58 | 15.33 | qfq | 21,798,315 | 338,496,618 | -1.58% |
| 2024-12-11 | 15.17 | 16.00 | 14.95 | 15.83 | 15.58 | qfq | 40,906,765 | 633,515,367 | 3.87% |
| 2024-12-10 | 16.30 | 16.33 | 15.20 | 15.24 | 15.00 | qfq | 53,233,947 | 835,139,607 | -4.03% |
| 2024-12-09 | 16.47 | 16.77 | 15.70 | 15.88 | 15.63 | qfq | 52,871,126 | 851,138,650 | -4.16% |
| 2024-12-06 | 16.10 | 17.30 | 14.88 | 16.57 | 16.31 | qfq | 97,737,821 | 1,597,622,686 | 5.34% |
| 2024-12-05 | 14.12 | 15.73 | 14.11 | 15.73 | 15.48 | qfq | 58,974,855 | 887,971,086 | 10.00% |
| 2024-12-04 | 14.56 | 15.23 | 14.19 | 14.30 | 14.07 | qfq | 74,641,230 | 1,097,900,267 | -1.58% |
| 2024-12-03 | 13.75 | 15.06 | 13.75 | 14.53 | 14.30 | qfq | 77,422,410 | 1,125,809,806 | 4.08% |
| 2024-12-02 | 14.10 | 14.50 | 13.81 | 13.96 | 13.74 | qfq | 82,936,838 | 1,170,262,848 | 3.41% |
| 2024-11-29 | 12.30 | 13.50 | 12.20 | 13.50 | 13.29 | qfq | 52,971,420 | 698,755,888 | 10.02% |
| 2024-11-28 | 12.40 | 12.63 | 12.21 | 12.27 | 12.07 | qfq | 19,318,700 | 239,015,578 | -1.76% |
| 2024-11-27 | 12.35 | 12.49 | 11.76 | 12.49 | 12.29 | qfq | 25,451,648 | 308,167,084 | 0.97% |
| 2024-11-26 | 12.81 | 13.08 | 12.30 | 12.37 | 12.17 | qfq | 31,158,645 | 390,911,564 | -4.26% |
| 2024-11-25 | 12.84 | 12.98 | 12.37 | 12.92 | 12.71 | qfq | 40,658,368 | 517,804,904 | 0.23% |
| 2024-11-22 | 13.70 | 13.82 | 12.83 | 12.89 | 12.69 | qfq | 54,891,094 | 732,862,129 | -7.07% |
| 2024-11-21 | 13.79 | 14.38 | 13.29 | 13.87 | 13.65 | qfq | 90,884,179 | 1,256,351,986 | 5.08% |
| 2024-11-20 | 11.88 | 13.20 | 11.88 | 13.20 | 12.99 | qfq | 29,378,973 | 378,312,032 | 10.00% |
| 2024-11-19 | 11.46 | 12.01 | 11.40 | 12.00 | 11.81 | qfq | 16,030,399 | 186,914,060 | 5.36% |
| 2024-11-18 | 11.51 | 11.81 | 11.21 | 11.39 | 11.21 | qfq | 13,187,840 | 151,763,428 | -0.87% |
| 2024-11-15 | 11.59 | 12.04 | 11.45 | 11.49 | 11.31 | qfq | 14,563,905 | 169,863,474 | -1.03% |
| 2024-11-14 | 11.99 | 12.07 | 11.57 | 11.61 | 11.43 | qfq | 13,378,011 | 157,515,091 | -3.49% |
| 2024-11-13 | 12.08 | 12.15 | 11.75 | 12.03 | 11.84 | qfq | 13,154,745 | 156,987,388 | -0.41% |
| 2024-11-12 | 12.42 | 12.46 | 11.91 | 12.08 | 11.89 | qfq | 18,691,244 | 228,031,989 | -1.71% |
| 2024-11-11 | 11.98 | 12.31 | 11.94 | 12.29 | 12.09 | qfq | 19,455,427 | 237,397,625 | 2.59% |
| 2024-11-08 | 12.07 | 12.24 | 11.94 | 11.98 | 11.79 | qfq | 19,415,660 | 234,783,803 | -0.17% |
| 2024-11-07 | 11.95 | 12.06 | 11.75 | 12.00 | 11.81 | qfq | 16,544,707 | 197,003,579 | -0.08% |
| 2024-11-06 | 12.10 | 12.21 | 11.85 | 12.01 | 11.82 | qfq | 26,638,002 | 320,706,488 | 0.50% |
| 2024-11-05 | 11.41 | 12.04 | 11.32 | 11.95 | 11.76 | qfq | 30,729,400 | 360,653,243 | 5.57% |
| 2024-11-04 | 11.08 | 11.47 | 11.00 | 11.32 | 11.14 | qfq | 13,889,795 | 157,470,084 | 2.54% |
| 2024-11-01 | 11.32 | 11.66 | 11.03 | 11.04 | 10.86 | qfq | 19,768,744 | 221,944,834 | -3.33% |
| 2024-10-31 | 11.49 | 11.52 | 11.00 | 11.42 | 11.24 | qfq | 38,527,212 | 436,403,942 | -4.83% |
| 2024-10-30 | 12.00 | 12.25 | 11.88 | 12.00 | 11.81 | qfq | 11,558,543 | 139,166,726 | 0.00% |
| 2024-10-29 | 12.28 | 12.39 | 11.97 | 12.00 | 11.81 | qfq | 13,735,892 | 166,684,599 | -2.04% |
| 2024-10-28 | 11.82 | 12.27 | 11.79 | 12.25 | 12.06 | qfq | 15,826,157 | 190,724,067 | 3.55% |
| 2024-10-25 | 11.68 | 11.90 | 11.62 | 11.83 | 11.64 | qfq | 11,405,900 | 134,657,525 | 1.37% |
| 2024-10-24 | 11.97 | 11.97 | 11.57 | 11.67 | 11.48 | qfq | 12,618,100 | 147,721,148 | -2.18% |
| 2024-10-23 | 11.80 | 12.10 | 11.73 | 11.93 | 11.74 | qfq | 15,203,161 | 181,530,651 | 1.36% |
| 2024-10-22 | 11.61 | 11.93 | 11.53 | 11.77 | 11.58 | qfq | 13,154,075 | 154,344,621 | 1.38% |
| 2024-10-21 | 11.49 | 11.82 | 11.45 | 11.61 | 11.43 | qfq | 16,469,700 | 191,410,218 | 1.75% |
| 2024-10-18 | 11.09 | 11.59 | 11.00 | 11.41 | 11.23 | qfq | 14,560,076 | 165,300,389 | 2.70% |
| 2024-10-17 | 11.16 | 11.50 | 11.09 | 11.11 | 10.93 | qfq | 10,335,881 | 116,440,335 | 0.27% |
| 2024-10-16 | 11.08 | 11.27 | 10.98 | 11.08 | 10.90 | qfq | 8,737,271 | 97,085,960 | -1.42% |
| 2024-10-15 | 11.24 | 11.57 | 11.16 | 11.24 | 11.06 | qfq | 11,438,119 | 130,008,625 | -1.14% |
| 2024-10-14 | 11.00 | 11.39 | 11.00 | 11.37 | 11.19 | qfq | 13,806,172 | 154,958,239 | 3.84% |
| 2024-10-11 | 11.48 | 11.54 | 10.79 | 10.95 | 10.78 | qfq | 14,581,988 | 162,274,284 | -5.36% |
| 2024-10-10 | 11.75 | 11.96 | 11.42 | 11.57 | 11.39 | qfq | 17,606,405 | 206,026,514 | 1.05% |
| 2024-10-09 | 12.28 | 12.28 | 11.39 | 11.45 | 11.27 | qfq | 23,840,518 | 281,675,422 | -8.47% |
| 2024-10-08 | 12.60 | 12.60 | 11.69 | 12.51 | 12.31 | qfq | 33,517,328 | 412,686,354 | 9.26% |
| 2024-09-30 | 10.79 | 11.49 | 10.60 | 11.45 | 11.27 | qfq | 28,592,066 | 316,923,998 | 9.57% |
| 2024-09-27 | 10.12 | 10.59 | 10.12 | 10.45 | 10.28 | qfq | 17,237,888 | 177,952,904 | 5.13% |
| 2024-09-26 | 9.61 | 9.96 | 9.58 | 9.94 | 9.78 | qfq | 10,913,101 | 106,996,255 | 3.33% |
| 2024-09-25 | 9.69 | 9.90 | 9.60 | 9.62 | 9.47 | qfq | 11,017,922 | 107,486,404 | 0.10% |
| 2024-09-24 | 9.33 | 9.63 | 9.31 | 9.61 | 9.46 | qfq | 9,119,800 | 86,530,218 | 3.78% |
| 2024-09-23 | 9.19 | 9.30 | 9.14 | 9.26 | 9.11 | qfq | 4,204,528 | 38,895,753 | 0.43% |
| 2024-09-20 | 9.31 | 9.33 | 9.15 | 9.22 | 9.07 | qfq | 4,963,476 | 45,797,096 | -1.18% |
| 2024-09-19 | 9.19 | 9.40 | 9.14 | 9.33 | 9.18 | qfq | 5,840,063 | 54,149,731 | 2.19% |
| 2024-09-18 | 9.03 | 9.18 | 8.91 | 9.13 | 8.98 | qfq | 4,538,087 | 41,063,776 | 1.00% |
| 2024-09-13 | 9.24 | 9.27 | 9.04 | 9.04 | 8.90 | qfq | 5,764,913 | 52,617,154 | -2.27% |
| 2024-09-12 | 9.20 | 9.37 | 9.19 | 9.25 | 9.10 | qfq | 5,029,913 | 46,792,013 | 0.76% |
| 2024-09-11 | 9.34 | 9.34 | 9.14 | 9.18 | 9.03 | qfq | 5,258,563 | 48,310,852 | -1.82% |
| 2024-09-10 | 9.26 | 9.35 | 9.12 | 9.35 | 9.20 | qfq | 4,839,646 | 44,683,426 | 1.41% |
| 2024-09-09 | 9.26 | 9.32 | 9.13 | 9.22 | 9.07 | qfq | 5,132,280 | 47,236,409 | -0.65% |
| 2024-09-06 | 9.49 | 9.50 | 9.28 | 9.28 | 9.13 | qfq | 4,948,500 | 46,320,131 | -2.11% |
| 2024-09-05 | 9.43 | 9.53 | 9.41 | 9.48 | 9.33 | qfq | 4,501,736 | 42,601,644 | 0.53% |
| 2024-09-04 | 9.46 | 9.54 | 9.36 | 9.43 | 9.28 | qfq | 5,128,800 | 48,464,009 | -0.84% |
| 2024-09-03 | 9.43 | 9.53 | 9.36 | 9.51 | 9.36 | qfq | 5,468,653 | 51,649,290 | 1.39% |
| 2024-09-02 | 9.65 | 9.67 | 9.38 | 9.38 | 9.23 | qfq | 7,713,800 | 73,322,456 | -3.00% |
| 2024-08-30 | 9.57 | 9.86 | 9.45 | 9.67 | 9.52 | qfq | 13,528,883 | 131,245,988 | 0.73% |
| 2024-08-29 | 9.36 | 9.68 | 9.30 | 9.60 | 9.45 | qfq | 9,144,919 | 87,246,887 | 2.24% |
| 2024-08-28 | 9.26 | 9.46 | 9.21 | 9.39 | 9.24 | qfq | 5,087,700 | 47,627,383 | 1.29% |
| 2024-08-27 | 9.49 | 9.50 | 9.24 | 9.27 | 9.12 | qfq | 6,997,600 | 65,353,861 | -3.03% |
| 2024-08-26 | 9.45 | 9.59 | 9.42 | 9.56 | 9.41 | qfq | 6,104,600 | 58,203,881 | 0.53% |
| 2024-08-23 | 9.58 | 9.58 | 9.39 | 9.51 | 9.36 | qfq | 7,295,701 | 69,224,470 | -1.04% |
| 2024-08-22 | 9.73 | 9.80 | 9.58 | 9.61 | 9.46 | qfq | 6,546,500 | 63,249,979 | -1.13% |
| 2024-08-21 | 9.84 | 9.93 | 9.67 | 9.72 | 9.57 | qfq | 7,880,800 | 76,883,934 | -1.32% |
| 2024-08-20 | 10.12 | 10.14 | 9.80 | 9.85 | 9.69 | qfq | 9,628,061 | 95,422,942 | -2.57% |
| 2024-08-19 | 10.10 | 10.25 | 10.02 | 10.11 | 9.95 | qfq | 10,964,767 | 111,027,568 | -0.88% |
| 2024-08-16 | 10.55 | 10.74 | 10.17 | 10.20 | 10.04 | qfq | 16,656,700 | 173,930,989 | -1.26% |
| 2024-08-15 | 10.36 | 10.44 | 10.12 | 10.33 | 10.17 | qfq | 12,190,937 | 125,201,906 | -0.48% |
| 2024-08-14 | 10.48 | 10.57 | 10.37 | 10.38 | 10.21 | qfq | 7,624,400 | 79,704,990 | -1.24% |
| 2024-08-13 | 10.52 | 10.58 | 10.32 | 10.51 | 10.34 | qfq | 9,576,706 | 99,960,923 | 0.19% |
| 2024-08-12 | 10.64 | 10.70 | 10.44 | 10.49 | 10.32 | qfq | 8,924,458 | 93,989,348 | -1.13% |
| 2024-08-09 | 10.85 | 10.96 | 10.61 | 10.61 | 10.44 | qfq | 15,262,649 | 163,918,878 | -2.12% |
| 2024-08-08 | 11.20 | 11.30 | 10.78 | 10.84 | 10.67 | qfq | 28,388,018 | 310,916,874 | -3.21% |
| 2024-08-07 | 11.05 | 11.79 | 11.03 | 11.20 | 11.02 | qfq | 48,582,737 | 551,249,979 | 0.09% |
| 2024-08-06 | 10.42 | 11.33 | 10.39 | 11.19 | 11.01 | qfq | 51,668,541 | 572,528,795 | 8.64% |
| 2024-08-05 | 10.62 | 10.82 | 10.28 | 10.30 | 10.14 | qfq | 15,838,102 | 166,714,601 | -3.38% |
| 2024-08-02 | 10.70 | 11.08 | 10.61 | 10.66 | 10.49 | qfq | 23,029,500 | 249,201,320 | -1.93% |
| 2024-08-01 | 10.59 | 10.94 | 10.56 | 10.87 | 10.70 | qfq | 23,192,649 | 249,827,044 | 3.03% |
| 2024-07-31 | 10.27 | 10.64 | 10.23 | 10.55 | 10.38 | qfq | 17,938,299 | 187,590,326 | 2.13% |
| 2024-07-30 | 10.50 | 10.50 | 10.18 | 10.33 | 10.17 | qfq | 19,011,990 | 196,502,385 | -2.73% |
| 2024-07-29 | 10.29 | 10.68 | 10.26 | 10.62 | 10.45 | qfq | 30,775,822 | 323,735,241 | 4.53% |
| 2024-07-26 | 9.44 | 10.40 | 9.42 | 10.16 | 10.00 | qfq | 23,903,949 | 238,268,634 | 7.40% |
| 2024-07-25 | 9.31 | 9.61 | 9.25 | 9.46 | 9.31 | qfq | 4,516,972 | 42,633,884 | 1.07% |
| 2024-07-24 | 9.38 | 9.58 | 9.30 | 9.36 | 9.21 | qfq | 5,344,069 | 50,326,199 | -0.21% |
| 2024-07-23 | 9.62 | 9.65 | 9.36 | 9.38 | 9.23 | qfq | 4,993,869 | 47,457,019 | -2.19% |
| 2024-07-22 | 9.56 | 9.67 | 9.51 | 9.59 | 9.44 | qfq | 5,025,400 | 48,218,775 | 0.63% |
| 2024-07-19 | 9.48 | 9.68 | 9.43 | 9.53 | 9.38 | qfq | 5,674,067 | 54,350,368 | -0.31% |
| 2024-07-18 | 9.38 | 9.61 | 9.20 | 9.56 | 9.41 | qfq | 6,411,301 | 60,352,427 | 1.70% |
| 2024-07-17 | 9.51 | 9.54 | 9.39 | 9.40 | 9.25 | qfq | 4,432,900 | 41,867,381 | -1.78% |
| 2024-07-16 | 9.52 | 9.60 | 9.28 | 9.57 | 9.42 | qfq | 9,071,900 | 85,677,085 | -0.42% |
| 2024-07-15 | 9.76 | 9.77 | 9.56 | 9.61 | 9.46 | qfq | 5,187,760 | 50,005,917 | -1.64% |
| 2024-07-12 | 9.76 | 9.87 | 9.75 | 9.77 | 9.61 | qfq | 4,126,200 | 40,450,041 | -0.71% |
| 2024-07-11 | 9.69 | 9.84 | 9.61 | 9.84 | 9.68 | qfq | 6,581,400 | 64,217,977 | 3.80% |
| 2024-07-10 | 9.54 | 9.62 | 9.43 | 9.48 | 9.33 | qfq | 4,943,100 | 47,065,239 | -1.15% |
| 2024-07-09 | 9.28 | 9.61 | 9.13 | 9.59 | 9.44 | qfq | 8,266,799 | 77,654,368 | 2.90% |
| 2024-07-08 | 9.58 | 9.59 | 9.29 | 9.32 | 9.17 | qfq | 5,205,600 | 48,931,452 | -3.22% |
| 2024-07-05 | 9.56 | 9.68 | 9.39 | 9.63 | 9.48 | qfq | 5,163,296 | 49,174,135 | 0.84% |
| 2024-07-04 | 9.77 | 9.90 | 9.50 | 9.55 | 9.40 | qfq | 6,762,502 | 65,485,384 | -1.75% |
| 2024-07-03 | 9.93 | 10.00 | 9.71 | 9.72 | 9.57 | qfq | 8,023,397 | 78,857,486 | -2.31% |
| 2024-07-02 | 10.17 | 10.17 | 9.91 | 9.95 | 9.79 | qfq | 8,267,217 | 82,560,100 | -2.26% |
| 2024-07-01 | 10.10 | 10.20 | 9.93 | 10.18 | 10.02 | qfq | 6,570,000 | 66,206,748 | 0.10% |
| 2024-06-28 | 9.92 | 10.29 | 9.86 | 10.17 | 10.01 | qfq | 8,317,933 | 84,513,345 | 2.42% |
| 2024-06-27 | 10.06 | 10.25 | 9.90 | 9.93 | 9.77 | qfq | 7,135,800 | 71,832,143 | -2.17% |
| 2024-06-26 | 9.89 | 10.15 | 9.80 | 10.15 | 9.99 | qfq | 6,468,100 | 64,696,075 | 2.11% |
| 2024-06-25 | 9.85 | 10.13 | 9.80 | 9.94 | 9.78 | qfq | 8,320,960 | 83,117,862 | 1.43% |
| 2024-06-24 | 10.26 | 10.26 | 9.77 | 9.80 | 9.64 | qfq | 9,076,900 | 90,291,063 | -5.04% |
| 2024-06-21 | 10.28 | 10.38 | 10.15 | 10.32 | 10.16 | qfq | 5,694,449 | 58,650,948 | 0.49% |
| 2024-06-20 | 10.70 | 10.76 | 10.23 | 10.27 | 10.11 | qfq | 11,427,985 | 119,202,457 | -3.84% |
| 2024-06-19 | 10.97 | 11.05 | 10.64 | 10.68 | 10.51 | qfq | 8,829,178 | 95,503,704 | -2.11% |
| 2024-06-18 | 10.70 | 10.92 | 10.70 | 10.91 | 10.74 | qfq | 8,884,681 | 96,463,941 | 1.77% |
| 2024-06-17 | 10.82 | 10.90 | 10.69 | 10.72 | 10.55 | qfq | 8,954,273 | 96,689,681 | -1.20% |
| 2024-06-14 | 10.91 | 10.98 | 10.75 | 10.85 | 10.68 | qfq | 9,376,003 | 101,544,492 | -0.82% |
| 2024-06-13 | 11.06 | 11.08 | 10.92 | 10.94 | 10.77 | qfq | 8,980,094 | 98,753,366 | -2.32% |
| 2024-06-12 | 11.04 | 11.28 | 10.95 | 11.20 | 10.83 | qfq | 10,686,443 | 119,590,024 | 1.27% |
| 2024-06-11 | 10.87 | 11.07 | 10.71 | 11.06 | 10.69 | qfq | 9,577,601 | 104,345,471 | 0.82% |
| 2024-06-07 | 10.73 | 11.08 | 10.73 | 10.97 | 10.60 | qfq | 11,661,259 | 127,780,917 | 2.91% |
| 2024-06-06 | 11.02 | 11.06 | 10.58 | 10.66 | 10.30 | qfq | 14,633,561 | 157,344,614 | -3.09% |
| 2024-06-05 | 11.15 | 11.35 | 11.00 | 11.00 | 10.63 | qfq | 12,727,600 | 142,154,618 | -2.65% |
| 2024-06-04 | 11.26 | 11.32 | 10.99 | 11.30 | 10.92 | qfq | 12,638,151 | 140,933,700 | 0.27% |
| 2024-06-03 | 11.66 | 11.75 | 11.15 | 11.27 | 10.89 | qfq | 18,843,755 | 215,581,139 | -1.66% |
| 2024-05-31 | 11.18 | 11.58 | 11.07 | 11.46 | 11.08 | qfq | 20,586,975 | 234,678,221 | 3.15% |
| 2024-05-30 | 10.88 | 11.34 | 10.80 | 11.11 | 10.74 | qfq | 12,622,201 | 140,384,483 | 1.37% |
| 2024-05-29 | 11.01 | 11.25 | 10.91 | 10.96 | 10.59 | qfq | 8,451,760 | 93,351,873 | -0.45% |
| 2024-05-28 | 11.07 | 11.20 | 10.95 | 11.01 | 10.64 | qfq | 7,008,100 | 77,668,376 | -0.63% |
| 2024-05-27 | 10.83 | 11.09 | 10.65 | 11.08 | 10.71 | qfq | 9,216,096 | 100,206,316 | 1.65% |
| 2024-05-24 | 10.92 | 11.10 | 10.87 | 10.90 | 10.54 | qfq | 8,767,473 | 96,204,809 | -0.46% |
| 2024-05-23 | 11.22 | 11.23 | 10.92 | 10.95 | 10.58 | qfq | 9,349,800 | 103,181,144 | -2.32% |
| 2024-05-22 | 11.12 | 11.39 | 11.07 | 11.21 | 10.83 | qfq | 10,092,590 | 113,255,477 | 0.00% |
| 2024-05-21 | 11.16 | 11.33 | 11.02 | 11.21 | 10.83 | qfq | 10,593,108 | 118,248,413 | 0.00% |
| 2024-05-20 | 11.12 | 11.34 | 11.11 | 11.21 | 10.83 | qfq | 10,805,056 | 121,289,822 | 0.45% |
| 2024-05-17 | 10.96 | 11.16 | 10.91 | 11.16 | 10.79 | qfq | 8,890,208 | 98,294,814 | 1.55% |
| 2024-05-16 | 11.07 | 11.21 | 10.93 | 10.99 | 10.62 | qfq | 9,753,836 | 107,899,293 | -0.27% |
| 2024-05-15 | 11.22 | 11.28 | 10.98 | 11.02 | 10.65 | qfq | 12,413,488 | 137,881,730 | -1.78% |
| 2024-05-14 | 11.20 | 11.44 | 11.19 | 11.22 | 10.84 | qfq | 13,321,800 | 150,925,716 | 0.09% |
| 2024-05-13 | 11.46 | 11.50 | 11.15 | 11.21 | 10.83 | qfq | 20,228,336 | 228,320,335 | -3.11% |
| 2024-05-10 | 11.90 | 12.18 | 11.47 | 11.57 | 11.18 | qfq | 28,035,890 | 330,087,461 | -2.20% |
| 2024-05-09 | 11.70 | 11.95 | 11.53 | 11.83 | 11.43 | qfq | 39,714,858 | 467,893,058 | 0.08% |
| 2024-05-08 | 11.20 | 12.09 | 11.11 | 11.82 | 11.42 | qfq | 50,664,830 | 594,006,366 | 7.55% |
| 2024-05-07 | 10.82 | 11.10 | 10.78 | 10.99 | 10.62 | qfq | 13,689,615 | 150,231,359 | 1.38% |
| 2024-05-06 | 10.93 | 10.97 | 10.70 | 10.84 | 10.48 | qfq | 13,817,400 | 149,464,047 | 0.37% |
| 2024-04-30 | 10.43 | 10.97 | 10.40 | 10.80 | 10.44 | qfq | 21,522,300 | 230,365,364 | 2.47% |
| 2024-04-29 | 10.32 | 10.62 | 10.32 | 10.54 | 10.19 | qfq | 15,313,100 | 160,457,610 | 3.94% |
| 2024-04-26 | 9.84 | 10.23 | 9.81 | 10.14 | 9.80 | qfq | 13,824,602 | 138,501,125 | 2.94% |
| 2024-04-25 | 10.04 | 10.04 | 9.82 | 9.85 | 9.52 | qfq | 6,513,800 | 64,464,454 | -1.50% |
| 2024-04-24 | 9.74 | 10.00 | 9.71 | 10.00 | 9.67 | qfq | 7,876,887 | 77,635,672 | 2.77% |
| 2024-04-23 | 9.75 | 9.83 | 9.69 | 9.73 | 9.40 | qfq | 6,566,200 | 64,053,175 | 0.21% |
| 2024-04-22 | 9.59 | 9.75 | 9.42 | 9.71 | 9.38 | qfq | 6,632,700 | 64,069,413 | 0.73% |
| 2024-04-19 | 9.71 | 9.85 | 9.56 | 9.64 | 9.32 | qfq | 8,425,700 | 81,463,502 | -1.63% |
| 2024-04-18 | 9.71 | 9.93 | 9.63 | 9.80 | 9.47 | qfq | 8,277,667 | 81,104,199 | 0.72% |
| 2024-04-17 | 9.25 | 9.78 | 9.25 | 9.73 | 9.40 | qfq | 10,477,592 | 100,612,921 | 6.22% |
| 2024-04-16 | 9.86 | 9.86 | 9.10 | 9.16 | 8.85 | qfq | 14,476,014 | 136,331,648 | -7.57% |
| 2024-04-15 | 9.85 | 10.05 | 9.48 | 9.91 | 9.58 | qfq | 12,687,438 | 124,769,408 | 1.02% |
| 2024-04-12 | 9.79 | 10.06 | 9.79 | 9.81 | 9.48 | qfq | 9,076,367 | 90,006,357 | 0.20% |
| 2024-04-11 | 9.66 | 9.93 | 9.60 | 9.79 | 9.46 | qfq | 10,370,400 | 101,522,458 | -1.11% |
| 2024-04-10 | 10.00 | 10.20 | 9.83 | 9.90 | 9.57 | qfq | 13,949,978 | 139,915,201 | -0.30% |
| 2024-04-09 | 9.90 | 10.05 | 9.87 | 9.93 | 9.60 | qfq | 6,408,600 | 63,691,372 | 0.91% |
| 2024-04-08 | 10.11 | 10.12 | 9.82 | 9.84 | 9.51 | qfq | 8,160,567 | 81,228,389 | -2.67% |
| 2024-04-03 | 10.25 | 10.29 | 10.04 | 10.11 | 9.77 | qfq | 6,713,500 | 68,099,458 | -2.22% |
| 2024-04-02 | 10.45 | 10.47 | 10.23 | 10.34 | 9.99 | qfq | 7,310,191 | 75,671,866 | -1.34% |
| 2024-04-01 | 10.28 | 10.54 | 10.27 | 10.48 | 10.13 | qfq | 8,241,958 | 86,052,598 | 2.14% |
| 2024-03-29 | 10.21 | 10.26 | 9.97 | 10.26 | 9.92 | qfq | 7,442,767 | 75,312,044 | 1.08% |
| 2024-03-28 | 9.84 | 10.34 | 9.84 | 10.15 | 9.81 | qfq | 10,771,903 | 109,288,009 | 3.15% |
| 2024-03-27 | 10.38 | 10.40 | 9.84 | 9.84 | 9.51 | qfq | 12,146,463 | 122,008,618 | -5.20% |
| 2024-03-26 | 10.65 | 10.72 | 10.15 | 10.38 | 10.03 | qfq | 17,544,865 | 182,586,597 | -2.81% |
| 2024-03-25 | 10.77 | 10.93 | 10.66 | 10.68 | 10.32 | qfq | 9,243,571 | 99,983,773 | -1.75% |
| 2024-03-22 | 11.17 | 11.18 | 10.71 | 10.87 | 10.51 | qfq | 16,362,186 | 178,003,622 | -2.95% |
| 2024-03-21 | 10.89 | 11.30 | 10.79 | 11.20 | 10.83 | qfq | 21,045,052 | 232,708,661 | 2.85% |
| 2024-03-20 | 10.86 | 10.93 | 10.78 | 10.89 | 10.53 | qfq | 12,644,919 | 137,077,633 | -0.18% |
| 2024-03-19 | 11.00 | 11.11 | 10.89 | 10.91 | 10.54 | qfq | 15,339,309 | 168,381,860 | -2.06% |
| 2024-03-18 | 10.89 | 11.24 | 10.78 | 11.14 | 10.77 | qfq | 25,242,569 | 278,474,434 | 1.27% |
| 2024-03-15 | 10.68 | 11.25 | 10.58 | 11.00 | 10.63 | qfq | 23,299,986 | 255,683,079 | 2.52% |
| 2024-03-14 | 10.82 | 11.06 | 10.51 | 10.73 | 10.37 | qfq | 22,208,538 | 239,641,710 | 0.28% |
| 2024-03-13 | 10.44 | 10.84 | 10.38 | 10.70 | 10.34 | qfq | 20,022,607 | 213,405,467 | 2.00% |
| 2024-03-12 | 10.34 | 10.53 | 10.25 | 10.49 | 10.14 | qfq | 11,882,069 | 123,664,754 | 1.45% |
| 2024-03-11 | 10.20 | 10.35 | 10.16 | 10.34 | 9.99 | qfq | 10,819,400 | 111,285,955 | 0.39% |
| 2024-03-08 | 10.41 | 10.50 | 10.15 | 10.30 | 9.96 | qfq | 12,084,500 | 124,207,389 | -0.77% |
| 2024-03-07 | 10.29 | 10.65 | 10.23 | 10.38 | 10.03 | qfq | 21,454,843 | 223,896,875 | 2.17% |
| 2024-03-06 | 9.97 | 10.25 | 9.92 | 10.16 | 9.82 | qfq | 10,374,529 | 105,058,016 | 1.40% |
| 2024-03-05 | 10.15 | 10.15 | 9.96 | 10.02 | 9.68 | qfq | 9,275,922 | 93,233,272 | -2.24% |
| 2024-03-04 | 10.29 | 10.34 | 10.07 | 10.25 | 9.91 | qfq | 13,804,200 | 140,769,291 | 0.10% |
| 2024-03-01 | 10.10 | 10.26 | 10.00 | 10.24 | 9.90 | qfq | 12,834,085 | 130,357,888 | 1.89% |
| 2024-02-29 | 9.42 | 10.05 | 9.40 | 10.05 | 9.71 | qfq | 15,365,100 | 151,193,646 | 5.46% |
| 2024-02-28 | 10.39 | 10.48 | 9.51 | 9.53 | 9.21 | qfq | 25,959,722 | 260,909,222 | -8.37% |
| 2024-02-27 | 10.06 | 10.41 | 9.93 | 10.40 | 10.05 | qfq | 21,718,991 | 222,706,817 | 2.67% |
| 2024-02-26 | 10.09 | 10.36 | 9.85 | 10.13 | 9.79 | qfq | 26,570,474 | 268,561,170 | 4.43% |
| 2024-02-23 | 9.33 | 9.73 | 9.30 | 9.70 | 9.38 | qfq | 13,760,796 | 130,787,295 | 3.74% |
| 2024-02-22 | 9.13 | 9.37 | 9.12 | 9.35 | 9.04 | qfq | 9,720,623 | 90,206,800 | 1.74% |
| 2024-02-21 | 8.92 | 9.55 | 8.85 | 9.19 | 8.88 | qfq | 15,208,610 | 140,962,919 | 1.66% |
| 2024-02-20 | 9.04 | 9.06 | 8.83 | 9.04 | 8.74 | qfq | 10,011,572 | 89,685,535 | -0.88% |
| 2024-02-19 | 9.06 | 9.23 | 8.82 | 9.12 | 8.81 | qfq | 17,140,054 | 155,136,694 | 1.56% |
| 2024-02-08 | 8.38 | 9.02 | 8.10 | 8.98 | 8.68 | qfq | 25,331,940 | 217,278,384 | 9.51% |
| 2024-02-07 | 8.20 | 8.65 | 7.96 | 8.20 | 7.93 | qfq | 20,153,492 | 167,277,103 | 0.86% |
| 2024-02-06 | 7.59 | 8.35 | 7.19 | 8.13 | 7.86 | qfq | 17,960,413 | 139,796,333 | 4.10% |
| 2024-02-05 | 8.62 | 8.62 | 7.81 | 7.81 | 7.55 | qfq | 16,298,633 | 131,062,537 | -10.02% |
| 2024-02-02 | 9.32 | 9.44 | 8.42 | 8.68 | 8.39 | qfq | 20,497,381 | 180,925,238 | -7.26% |
| 2024-02-01 | 9.30 | 9.52 | 9.10 | 9.36 | 9.05 | qfq | 9,383,502 | 87,491,517 | -0.43% |
| 2024-01-31 | 9.77 | 9.99 | 9.31 | 9.40 | 9.09 | qfq | 9,128,504 | 87,362,799 | -4.95% |
| 2024-01-30 | 9.96 | 10.42 | 9.80 | 9.89 | 9.56 | qfq | 8,965,000 | 90,484,193 | -0.90% |
| 2024-01-29 | 10.30 | 10.40 | 9.98 | 9.98 | 9.65 | qfq | 7,106,789 | 72,001,056 | -3.01% |
| 2024-01-26 | 10.36 | 10.52 | 10.24 | 10.29 | 9.95 | qfq | 9,344,100 | 97,050,847 | -0.68% |
| 2024-01-25 | 9.57 | 10.42 | 9.50 | 10.36 | 10.01 | qfq | 15,938,039 | 160,548,165 | 8.03% |
| 2024-01-24 | 9.33 | 9.59 | 9.06 | 9.59 | 9.27 | qfq | 10,014,300 | 93,391,721 | 3.34% |
| 2024-01-23 | 9.34 | 9.42 | 9.16 | 9.28 | 8.97 | qfq | 9,934,682 | 92,146,775 | -1.49% |
| 2024-01-22 | 9.98 | 10.02 | 9.29 | 9.42 | 9.10 | qfq | 10,257,582 | 99,073,096 | -5.99% |
| 2024-01-19 | 10.18 | 10.28 | 10.01 | 10.02 | 9.68 | qfq | 5,356,200 | 54,208,667 | -1.86% |
| 2024-01-18 | 10.22 | 10.30 | 9.89 | 10.21 | 9.87 | qfq | 7,624,593 | 76,900,804 | -0.78% |
| 2024-01-17 | 10.60 | 10.60 | 10.28 | 10.29 | 9.95 | qfq | 5,005,125 | 52,210,282 | -2.56% |
| 2024-01-16 | 10.73 | 10.80 | 10.44 | 10.56 | 10.21 | qfq | 6,987,157 | 73,886,810 | -1.77% |
| 2024-01-15 | 10.76 | 10.84 | 10.64 | 10.75 | 10.39 | qfq | 4,883,000 | 52,499,756 | -0.46% |
| 2024-01-12 | 10.92 | 11.08 | 10.79 | 10.80 | 10.44 | qfq | 4,981,201 | 54,406,721 | -1.46% |
| 2024-01-11 | 10.82 | 11.03 | 10.77 | 10.96 | 10.59 | qfq | 4,324,400 | 47,181,523 | 1.11% |
| 2024-01-10 | 10.94 | 11.04 | 10.73 | 10.84 | 10.48 | qfq | 4,597,595 | 50,011,247 | -1.19% |
| 2024-01-09 | 10.74 | 11.10 | 10.73 | 10.97 | 10.60 | qfq | 5,536,600 | 60,704,153 | 2.14% |
| 2024-01-08 | 11.00 | 11.05 | 10.73 | 10.74 | 10.38 | qfq | 7,073,790 | 76,714,724 | -2.81% |
| 2024-01-05 | 11.34 | 11.43 | 10.98 | 11.05 | 10.68 | qfq | 6,705,400 | 74,929,018 | -2.64% |
| 2024-01-04 | 11.36 | 11.49 | 11.31 | 11.35 | 10.97 | qfq | 6,005,100 | 68,404,462 | -0.53% |
| 2024-01-03 | 11.58 | 11.70 | 11.23 | 11.41 | 11.03 | qfq | 9,228,899 | 105,109,483 | -2.23% |
| 2024-01-02 | 11.55 | 11.78 | 11.51 | 11.67 | 11.28 | qfq | 8,120,965 | 94,899,844 | 1.04% |
| 2023-12-29 | 11.37 | 11.61 | 11.31 | 11.55 | 11.16 | qfq | 7,299,265 | 84,006,202 | 1.49% |
| 2023-12-28 | 11.06 | 11.46 | 10.99 | 11.38 | 11.00 | qfq | 7,836,366 | 88,526,773 | 2.52% |
| 2023-12-27 | 11.13 | 11.20 | 11.03 | 11.10 | 10.73 | qfq | 4,811,201 | 53,415,282 | 0.00% |
| 2023-12-26 | 11.37 | 11.39 | 11.04 | 11.10 | 10.73 | qfq | 5,547,300 | 61,661,294 | -2.37% |
| 2023-12-25 | 11.20 | 11.43 | 11.17 | 11.37 | 10.99 | qfq | 5,633,600 | 63,703,758 | 1.07% |
| 2023-12-22 | 11.46 | 11.49 | 11.14 | 11.25 | 10.87 | qfq | 6,088,600 | 68,836,547 | -2.00% |
| 2023-12-21 | 11.41 | 11.48 | 11.08 | 11.48 | 11.10 | qfq | 9,153,056 | 103,203,323 | 0.61% |
| 2023-12-20 | 11.58 | 11.71 | 11.41 | 11.41 | 11.03 | qfq | 5,206,816 | 60,155,303 | -1.47% |
| 2023-12-19 | 11.40 | 11.66 | 11.31 | 11.58 | 11.19 | qfq | 6,207,852 | 71,318,429 | 0.43% |
| 2023-12-18 | 11.70 | 11.70 | 11.48 | 11.53 | 11.14 | qfq | 6,180,800 | 71,671,315 | -1.28% |
| 2023-12-15 | 11.90 | 11.90 | 11.64 | 11.68 | 11.29 | qfq | 8,733,000 | 102,421,502 | -2.01% |
| 2023-12-14 | 11.86 | 12.14 | 11.85 | 11.92 | 11.52 | qfq | 13,132,964 | 157,298,666 | 0.42% |
| 2023-12-13 | 11.61 | 12.24 | 11.56 | 11.87 | 11.47 | qfq | 16,356,787 | 194,966,155 | 2.33% |
| 2023-12-12 | 11.83 | 11.86 | 11.56 | 11.60 | 11.21 | qfq | 10,051,950 | 117,441,487 | -2.19% |
| 2023-12-11 | 11.78 | 11.87 | 11.34 | 11.86 | 11.46 | qfq | 17,512,208 | 204,505,372 | 0.25% |
| 2023-12-08 | 11.88 | 12.05 | 11.82 | 11.83 | 11.43 | qfq | 11,388,341 | 135,463,406 | -1.17% |
| 2023-12-07 | 12.06 | 12.36 | 11.94 | 11.97 | 11.57 | qfq | 11,106,008 | 134,203,814 | -1.32% |
| 2023-12-06 | 12.20 | 12.46 | 12.05 | 12.13 | 11.72 | qfq | 11,518,305 | 140,706,214 | -1.14% |
| 2023-12-05 | 12.55 | 12.55 | 12.21 | 12.27 | 11.86 | qfq | 14,198,601 | 175,127,096 | -2.70% |
| 2023-12-04 | 12.72 | 13.06 | 12.46 | 12.61 | 12.19 | qfq | 28,444,384 | 360,381,646 | 4.13% |
| 2023-12-01 | 12.05 | 12.20 | 12.03 | 12.11 | 11.70 | qfq | 6,297,340 | 76,346,540 | -0.74% |
| 2023-11-30 | 12.23 | 12.40 | 12.08 | 12.20 | 11.79 | qfq | 11,518,500 | 140,899,387 | 0.41% |
| 2023-11-29 | 12.11 | 12.35 | 12.05 | 12.15 | 11.74 | qfq | 9,939,080 | 121,380,547 | 0.25% |
| 2023-11-28 | 12.12 | 12.28 | 12.07 | 12.12 | 11.71 | qfq | 9,038,668 | 109,920,261 | -0.25% |
| 2023-11-27 | 12.10 | 12.35 | 12.00 | 12.15 | 11.74 | qfq | 10,526,400 | 127,654,697 | -0.49% |
| 2023-11-24 | 12.43 | 12.55 | 12.15 | 12.21 | 11.80 | qfq | 10,535,747 | 129,505,613 | -2.63% |
| 2023-11-23 | 12.20 | 12.60 | 12.19 | 12.54 | 12.12 | qfq | 12,375,880 | 153,955,217 | 1.46% |
| 2023-11-22 | 12.70 | 12.95 | 12.34 | 12.36 | 11.95 | qfq | 22,216,298 | 278,758,457 | -2.29% |
| 2023-11-21 | 13.15 | 13.60 | 12.64 | 12.65 | 12.23 | qfq | 41,660,252 | 546,963,058 | -2.99% |
| 2023-11-20 | 12.12 | 13.18 | 12.01 | 13.04 | 12.60 | qfq | 40,584,081 | 515,997,861 | 8.31% |
| 2023-11-17 | 12.02 | 12.09 | 11.85 | 12.04 | 11.64 | qfq | 11,378,071 | 136,375,942 | -0.25% |
| 2023-11-16 | 12.20 | 12.35 | 12.04 | 12.07 | 11.67 | qfq | 20,196,620 | 245,491,360 | -1.95% |
| 2023-11-15 | 12.39 | 12.77 | 12.17 | 12.31 | 11.90 | qfq | 26,825,875 | 332,182,229 | 1.57% |
| 2023-11-14 | 12.11 | 12.24 | 12.02 | 12.12 | 11.71 | qfq | 14,448,672 | 175,032,194 | -0.49% |
| 2023-11-13 | 11.62 | 12.20 | 11.42 | 12.18 | 11.77 | qfq | 25,037,838 | 297,782,333 | 7.12% |
| 2023-11-10 | 11.29 | 11.50 | 11.14 | 11.37 | 10.99 | qfq | 10,655,550 | 120,906,789 | -0.09% |
| 2023-11-09 | 11.49 | 11.65 | 11.21 | 11.38 | 11.00 | qfq | 20,035,749 | 228,702,889 | -0.18% |
| 2023-11-08 | 10.68 | 11.68 | 10.65 | 11.40 | 11.02 | qfq | 29,094,638 | 325,738,871 | 7.24% |
| 2023-11-07 | 10.59 | 10.68 | 10.53 | 10.63 | 10.27 | qfq | 6,377,500 | 67,629,927 | 0.19% |
| 2023-11-06 | 10.42 | 10.66 | 10.42 | 10.61 | 10.25 | qfq | 9,927,373 | 105,082,980 | 1.92% |
| 2023-11-03 | 10.10 | 10.44 | 10.09 | 10.41 | 10.06 | qfq | 13,398,385 | 138,363,184 | 4.41% |
| 2023-11-02 | 10.13 | 10.20 | 9.96 | 9.97 | 9.64 | qfq | 7,228,616 | 72,490,434 | -1.58% |
| 2023-11-01 | 10.08 | 10.22 | 9.96 | 10.13 | 9.79 | qfq | 9,246,887 | 93,414,197 | 0.90% |
| 2023-10-31 | 10.32 | 10.39 | 9.94 | 10.04 | 9.70 | qfq | 18,930,178 | 190,810,219 | -5.19% |
| 2023-10-30 | 10.30 | 10.62 | 10.23 | 10.59 | 10.24 | qfq | 7,905,608 | 82,786,259 | 2.42% |
| 2023-10-27 | 10.11 | 10.39 | 10.05 | 10.34 | 9.99 | qfq | 3,981,040 | 40,829,736 | 1.57% |
| 2023-10-26 | 10.01 | 10.21 | 9.87 | 10.18 | 9.84 | qfq | 4,421,900 | 44,355,972 | 0.99% |
| 2023-10-25 | 9.99 | 10.23 | 9.99 | 10.08 | 9.74 | qfq | 4,322,385 | 43,655,578 | 1.41% |
| 2023-10-24 | 9.90 | 10.01 | 9.85 | 9.94 | 9.61 | qfq | 4,502,230 | 44,673,556 | 0.81% |
| 2023-10-23 | 10.21 | 10.23 | 9.80 | 9.86 | 9.53 | qfq | 6,343,480 | 63,205,058 | -3.62% |
| 2023-10-20 | 10.22 | 10.42 | 10.21 | 10.23 | 9.89 | qfq | 4,370,100 | 44,970,668 | -0.58% |
| 2023-10-19 | 10.36 | 10.49 | 10.27 | 10.29 | 9.95 | qfq | 3,947,358 | 40,936,068 | -0.68% |
| 2023-10-18 | 10.44 | 10.60 | 10.35 | 10.36 | 10.01 | qfq | 5,264,969 | 54,943,540 | -1.24% |
| 2023-10-17 | 10.62 | 10.63 | 10.41 | 10.49 | 10.14 | qfq | 4,513,400 | 47,329,367 | -1.13% |
| 2023-10-16 | 10.76 | 10.85 | 10.53 | 10.61 | 10.25 | qfq | 4,894,982 | 52,045,966 | -1.39% |
| 2023-10-13 | 10.96 | 10.96 | 10.68 | 10.76 | 10.40 | qfq | 5,793,482 | 62,487,698 | -2.18% |
| 2023-10-12 | 11.03 | 11.08 | 10.84 | 11.00 | 10.63 | qfq | 4,317,000 | 47,236,129 | 0.09% |
| 2023-10-11 | 11.09 | 11.13 | 10.91 | 10.99 | 10.62 | qfq | 5,621,400 | 61,905,795 | -0.63% |
| 2023-10-10 | 11.12 | 11.18 | 11.03 | 11.06 | 10.69 | qfq | 3,626,002 | 40,239,397 | -0.54% |
| 2023-10-09 | 11.28 | 11.34 | 11.06 | 11.12 | 10.75 | qfq | 5,502,882 | 61,269,804 | -1.59% |
| 2023-09-28 | 11.18 | 11.35 | 11.18 | 11.30 | 10.92 | qfq | 5,164,384 | 58,146,117 | 0.71% |
| 2023-09-27 | 11.15 | 11.25 | 11.12 | 11.22 | 10.84 | qfq | 4,561,000 | 51,041,886 | 0.27% |
| 2023-09-26 | 11.06 | 11.29 | 11.01 | 11.19 | 10.82 | qfq | 4,930,891 | 54,999,508 | 0.81% |
| 2023-09-25 | 11.10 | 11.25 | 11.04 | 11.10 | 10.73 | qfq | 4,291,195 | 47,691,366 | 0.18% |
| 2023-09-22 | 10.87 | 11.10 | 10.84 | 11.08 | 10.71 | qfq | 3,942,700 | 43,333,056 | 1.28% |
| 2023-09-21 | 10.95 | 11.09 | 10.86 | 10.94 | 10.57 | qfq | 3,983,300 | 43,618,869 | -0.09% |
| 2023-09-20 | 11.02 | 11.09 | 10.95 | 10.95 | 10.58 | qfq | 3,965,600 | 43,622,952 | -0.82% |
| 2023-09-19 | 11.26 | 11.28 | 11.00 | 11.04 | 10.67 | qfq | 5,606,080 | 62,079,502 | -2.13% |
| 2023-09-18 | 11.08 | 11.38 | 11.01 | 11.28 | 10.90 | qfq | 6,363,075 | 71,591,936 | 1.62% |
| 2023-09-15 | 11.19 | 11.29 | 11.00 | 11.10 | 10.73 | qfq | 4,407,150 | 48,962,327 | 0.18% |
| 2023-09-14 | 11.16 | 11.22 | 10.98 | 11.08 | 10.71 | qfq | 4,676,700 | 51,836,440 | -0.72% |
| 2023-09-13 | 11.29 | 11.36 | 11.09 | 11.16 | 10.79 | qfq | 4,257,914 | 47,598,806 | -1.76% |
| 2023-09-12 | 11.38 | 11.43 | 11.32 | 11.36 | 10.98 | qfq | 2,672,607 | 30,384,676 | -0.35% |
| 2023-09-11 | 11.35 | 11.45 | 11.19 | 11.40 | 11.02 | qfq | 5,544,273 | 62,825,634 | 0.62% |
| 2023-09-08 | 11.18 | 11.41 | 11.18 | 11.33 | 10.95 | qfq | 5,038,601 | 56,978,475 | 1.25% |
| 2023-09-07 | 11.42 | 11.44 | 11.19 | 11.19 | 10.82 | qfq | 6,384,000 | 72,133,053 | -2.70% |
| 2023-09-06 | 11.33 | 11.50 | 11.32 | 11.50 | 11.12 | qfq | 6,400,000 | 73,045,859 | 0.52% |
| 2023-09-05 | 11.47 | 11.59 | 11.36 | 11.44 | 11.06 | qfq | 6,685,270 | 76,573,303 | -0.26% |
| 2023-09-04 | 11.35 | 11.50 | 11.31 | 11.47 | 11.09 | qfq | 8,373,500 | 95,518,207 | 1.24% |
| 2023-09-01 | 11.21 | 11.36 | 11.09 | 11.33 | 10.95 | qfq | 8,600,957 | 96,785,955 | 1.43% |
| 2023-08-31 | 11.26 | 11.56 | 11.14 | 11.17 | 10.80 | qfq | 18,270,496 | 206,364,063 | 1.09% |
| 2023-08-30 | 10.85 | 11.10 | 10.82 | 11.05 | 10.68 | qfq | 7,523,011 | 82,729,094 | 1.47% |
| 2023-08-29 | 10.22 | 10.89 | 10.20 | 10.89 | 10.53 | qfq | 10,787,290 | 115,397,131 | 6.04% |
| 2023-08-28 | 10.81 | 10.88 | 10.21 | 10.27 | 9.93 | qfq | 7,899,400 | 82,955,525 | 0.00% |
| 2023-08-25 | 10.50 | 10.56 | 10.20 | 10.27 | 9.93 | qfq | 7,847,132 | 81,206,448 | -2.38% |
| 2023-08-24 | 10.58 | 10.72 | 10.46 | 10.52 | 10.17 | qfq | 5,390,934 | 56,933,812 | -0.66% |
| 2023-08-23 | 10.75 | 10.77 | 10.56 | 10.59 | 10.24 | qfq | 3,812,200 | 40,553,347 | -2.04% |
| 2023-08-22 | 10.83 | 10.87 | 10.55 | 10.81 | 10.45 | qfq | 4,612,900 | 49,444,955 | 0.46% |
| 2023-08-21 | 10.78 | 10.99 | 10.69 | 10.76 | 10.40 | qfq | 5,175,500 | 56,096,915 | -1.10% |
| 2023-08-18 | 10.96 | 11.13 | 10.85 | 10.88 | 10.52 | qfq | 5,375,390 | 59,090,317 | -1.45% |
| 2023-08-17 | 10.70 | 11.04 | 10.47 | 11.04 | 10.67 | qfq | 7,987,747 | 86,444,961 | 3.47% |
| 2023-08-16 | 10.98 | 11.04 | 10.66 | 10.67 | 10.31 | qfq | 7,332,663 | 79,076,288 | -2.29% |
| 2023-08-15 | 11.15 | 11.23 | 10.85 | 10.92 | 10.55 | qfq | 6,082,963 | 66,694,773 | -2.33% |
| 2023-08-14 | 11.14 | 11.26 | 10.94 | 11.18 | 10.81 | qfq | 5,070,200 | 56,105,940 | -0.09% |
| 2023-08-11 | 11.38 | 11.42 | 11.18 | 11.19 | 10.82 | qfq | 3,186,139 | 35,986,982 | -1.76% |
| 2023-08-10 | 11.40 | 11.44 | 11.33 | 11.39 | 11.01 | qfq | 1,717,274 | 19,540,215 | 0.44% |
| 2023-08-09 | 11.47 | 11.51 | 11.30 | 11.34 | 10.96 | qfq | 2,991,144 | 34,021,166 | -1.56% |
| 2023-08-08 | 11.66 | 11.68 | 11.43 | 11.52 | 11.13 | qfq | 3,855,201 | 44,426,904 | -1.20% |
| 2023-08-07 | 11.77 | 11.86 | 11.62 | 11.66 | 11.27 | qfq | 4,118,900 | 48,247,943 | -0.93% |
| 2023-08-04 | 11.79 | 11.89 | 11.64 | 11.77 | 11.38 | qfq | 3,605,100 | 42,370,334 | 0.51% |
| 2023-08-03 | 11.66 | 11.72 | 11.59 | 11.71 | 11.32 | qfq | 2,755,300 | 32,122,736 | 0.17% |
| 2023-08-02 | 11.58 | 11.80 | 11.56 | 11.69 | 11.30 | qfq | 4,594,200 | 53,696,491 | 0.52% |
| 2023-08-01 | 11.78 | 11.81 | 11.43 | 11.63 | 11.24 | qfq | 6,587,789 | 76,197,592 | -1.69% |
| 2023-07-31 | 11.70 | 11.95 | 11.64 | 11.83 | 11.43 | qfq | 4,127,930 | 48,951,597 | 1.02% |
| 2023-07-28 | 11.68 | 11.76 | 11.55 | 11.71 | 11.32 | qfq | 3,340,336 | 38,997,376 | 0.17% |
| 2023-07-27 | 11.85 | 11.96 | 11.63 | 11.69 | 11.30 | qfq | 4,397,493 | 51,803,009 | -1.27% |
| 2023-07-26 | 11.97 | 11.99 | 11.78 | 11.84 | 11.44 | qfq | 4,719,450 | 55,965,855 | -1.09% |
| 2023-07-25 | 12.07 | 12.13 | 11.92 | 11.97 | 11.57 | qfq | 4,851,300 | 58,189,099 | 0.08% |
| 2023-07-24 | 11.93 | 12.11 | 11.92 | 11.96 | 11.56 | qfq | 3,489,300 | 41,872,061 | 0.08% |
| 2023-07-21 | 12.18 | 12.21 | 11.91 | 11.95 | 11.55 | qfq | 5,091,298 | 61,310,192 | -2.21% |
| 2023-07-20 | 12.46 | 12.53 | 12.19 | 12.22 | 11.81 | qfq | 4,656,600 | 57,505,499 | -1.69% |
| 2023-07-19 | 12.38 | 12.51 | 12.27 | 12.43 | 12.01 | qfq | 4,656,401 | 57,727,955 | -0.24% |
| 2023-07-18 | 12.35 | 12.55 | 12.29 | 12.46 | 12.04 | qfq | 4,869,049 | 60,589,309 | 0.89% |