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
中材科技002080.SZ
最近收盘价55.852026-07-17
最近交易日2026-07-17
成交量（股）62,010,525
成交额（元）3,524,907,657
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-23 | 2026-05-29 | cash_dividend | 0.434 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-30 | cash_dividend | 0.225 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-24 | 2024-05-31 | cash_dividend | 0.56 | — | — | — | 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 | 59.75 | 60.75 | 54.77 | 55.85 | 55.85 | qfq | 62,010,525 | 3,524,907,657 | -8.23% |
| 2026-07-16 | 65.00 | 65.88 | 60.86 | 60.86 | 60.86 | qfq | 48,791,873 | 3,069,865,722 | -10.00% |
| 2026-07-15 | 72.29 | 74.00 | 67.39 | 67.62 | 67.62 | qfq | 37,788,555 | 2,624,730,145 | -6.54% |
| 2026-07-14 | 66.60 | 72.92 | 65.31 | 72.35 | 72.35 | qfq | 50,760,266 | 3,552,139,157 | 8.57% |
| 2026-07-13 | 69.48 | 71.68 | 65.88 | 66.64 | 66.64 | qfq | 50,758,896 | 3,480,329,927 | -6.00% |
| 2026-07-10 | 74.74 | 78.08 | 70.50 | 70.89 | 70.89 | qfq | 52,303,681 | 3,917,563,037 | -5.16% |
| 2026-07-09 | 74.92 | 76.17 | 70.01 | 74.75 | 74.75 | qfq | 53,908,817 | 3,954,334,493 | 2.76% |
| 2026-07-08 | 75.32 | 78.69 | 72.06 | 72.74 | 72.74 | qfq | 45,769,733 | 3,463,936,417 | -2.10% |
| 2026-07-07 | 77.18 | 79.89 | 72.42 | 74.30 | 74.30 | qfq | 45,149,298 | 3,414,346,690 | -2.98% |
| 2026-07-06 | 84.47 | 85.96 | 76.58 | 76.58 | 76.58 | qfq | 47,879,230 | 3,791,204,245 | -10.00% |
| 2026-07-03 | 80.81 | 89.78 | 80.33 | 85.09 | 85.09 | qfq | 47,211,553 | 4,055,659,924 | 3.49% |
| 2026-07-02 | 84.30 | 86.80 | 81.59 | 82.22 | 82.22 | qfq | 46,358,436 | 3,881,029,215 | -7.31% |
| 2026-07-01 | 93.00 | 94.20 | 87.77 | 88.70 | 88.70 | qfq | 45,008,001 | 4,064,990,246 | -1.44% |
| 2026-06-30 | 90.00 | 93.80 | 87.76 | 90.00 | 90.00 | qfq | 56,531,561 | 5,105,034,000 | -0.55% |
| 2026-06-29 | 99.00 | 99.58 | 87.90 | 90.50 | 90.50 | qfq | 95,229,717 | 8,748,511,786 | -7.34% |
| 2026-06-26 | 95.19 | 102.22 | 94.78 | 97.67 | 97.67 | qfq | 89,184,847 | 8,799,773,848 | 5.10% |
| 2026-06-25 | 87.04 | 92.93 | 85.00 | 92.93 | 92.93 | qfq | 37,853,239 | 3,405,597,700 | 10.00% |
| 2026-06-24 | 76.99 | 84.48 | 76.99 | 84.48 | 84.48 | qfq | 63,695,054 | 5,260,067,753 | 10.00% |
| 2026-06-23 | 83.25 | 83.57 | 75.89 | 76.80 | 76.80 | qfq | 59,306,494 | 4,673,667,364 | -8.92% |
| 2026-06-22 | 81.95 | 85.42 | 79.37 | 84.32 | 84.32 | qfq | 74,231,022 | 6,077,260,945 | 4.68% |
| 2026-06-18 | 82.25 | 82.80 | 78.20 | 80.55 | 80.55 | qfq | 71,875,513 | 5,785,203,120 | -2.26% |
| 2026-06-17 | 76.26 | 82.41 | 75.76 | 82.41 | 82.41 | qfq | 82,574,346 | 6,698,619,785 | 10.00% |
| 2026-06-16 | 70.90 | 74.92 | 70.90 | 74.92 | 74.92 | qfq | 54,708,520 | 4,031,304,606 | 10.00% |
| 2026-06-15 | 64.26 | 68.11 | 62.32 | 68.11 | 68.11 | qfq | 55,542,323 | 3,687,548,140 | 10.00% |
| 2026-06-12 | 65.87 | 67.46 | 61.92 | 61.92 | 61.92 | qfq | 64,734,942 | 4,195,273,371 | -3.07% |
| 2026-06-11 | 62.47 | 65.00 | 60.76 | 63.88 | 63.88 | qfq | 53,153,001 | 3,369,986,201 | 1.72% |
| 2026-06-10 | 64.68 | 65.55 | 61.87 | 62.80 | 62.80 | qfq | 54,513,170 | 3,466,136,536 | -2.91% |
| 2026-06-09 | 61.13 | 64.68 | 60.80 | 64.68 | 64.68 | qfq | 45,592,531 | 2,866,631,629 | 10.00% |
| 2026-06-08 | 59.25 | 61.79 | 57.80 | 58.80 | 58.80 | qfq | 49,100,504 | 2,918,659,194 | -6.26% |
| 2026-06-05 | 62.80 | 66.35 | 60.93 | 62.73 | 62.73 | qfq | 53,943,680 | 3,450,405,674 | -1.68% |
| 2026-06-04 | 62.81 | 64.45 | 61.52 | 63.80 | 63.80 | qfq | 46,253,648 | 2,923,900,312 | 0.28% |
| 2026-06-03 | 64.25 | 67.31 | 62.28 | 63.62 | 63.62 | qfq | 71,157,841 | 4,596,631,987 | -2.77% |
| 2026-06-02 | 63.24 | 65.73 | 60.60 | 65.43 | 65.43 | qfq | 68,404,115 | 4,333,582,959 | 2.17% |
| 2026-06-01 | 72.40 | 72.40 | 64.04 | 64.04 | 64.04 | qfq | 61,264,871 | 4,043,836,916 | -9.99% |
| 2026-05-29 | 75.73 | 75.73 | 70.50 | 71.15 | 71.15 | qfq | 46,230,736 | 3,360,008,906 | -7.01% |
| 2026-05-28 | 70.80 | 76.95 | 70.80 | 76.51 | 76.08 | qfq | 50,805,220 | 3,770,152,170 | 8.14% |
| 2026-05-27 | 75.06 | 75.29 | 70.21 | 70.75 | 70.35 | qfq | 43,843,135 | 3,170,780,470 | -4.70% |
| 2026-05-26 | 73.99 | 77.06 | 72.61 | 74.24 | 73.82 | qfq | 51,180,798 | 3,825,996,730 | -0.85% |
| 2026-05-25 | 73.00 | 75.62 | 71.06 | 74.88 | 74.46 | qfq | 46,644,426 | 3,408,610,586 | 5.05% |
| 2026-05-22 | 65.00 | 71.28 | 65.00 | 71.28 | 70.88 | qfq | 49,637,303 | 3,457,930,137 | 10.00% |
| 2026-05-21 | 66.44 | 69.46 | 64.68 | 64.80 | 64.43 | qfq | 45,676,700 | 3,061,792,311 | -0.63% |
| 2026-05-20 | 64.13 | 66.19 | 62.82 | 65.21 | 64.84 | qfq | 31,117,139 | 2,017,411,790 | 1.45% |
| 2026-05-19 | 65.34 | 65.90 | 62.04 | 64.28 | 63.92 | qfq | 37,983,159 | 2,416,183,050 | -2.07% |
| 2026-05-18 | 63.73 | 67.91 | 63.25 | 65.64 | 65.27 | qfq | 42,035,402 | 2,753,256,191 | 1.33% |
| 2026-05-15 | 68.79 | 70.10 | 64.04 | 64.78 | 64.41 | qfq | 63,574,241 | 4,209,114,946 | -5.83% |
| 2026-05-14 | 66.92 | 71.90 | 65.02 | 68.79 | 68.40 | qfq | 59,764,812 | 4,066,124,063 | 2.81% |
| 2026-05-13 | 64.30 | 67.88 | 62.59 | 66.91 | 66.53 | qfq | 56,609,494 | 3,725,442,236 | 1.39% |
| 2026-05-12 | 63.06 | 66.76 | 60.60 | 65.99 | 65.62 | qfq | 61,031,055 | 3,856,252,457 | 4.61% |
| 2026-05-11 | 63.40 | 63.93 | 60.52 | 63.08 | 62.72 | qfq | 47,817,743 | 2,981,311,524 | 1.09% |
| 2026-05-08 | 62.36 | 64.93 | 61.18 | 62.40 | 62.05 | qfq | 39,511,281 | 2,485,151,592 | -1.23% |
| 2026-05-07 | 62.95 | 63.85 | 60.52 | 63.18 | 62.82 | qfq | 59,176,568 | 3,669,281,515 | 4.10% |
| 2026-05-06 | 56.21 | 60.69 | 56.21 | 60.69 | 60.35 | qfq | 45,471,881 | 2,737,944,825 | 10.01% |
| 2026-04-30 | 57.01 | 57.23 | 53.51 | 55.17 | 54.86 | qfq | 48,540,638 | 2,670,709,191 | -3.04% |
| 2026-04-29 | 52.75 | 57.58 | 52.66 | 56.90 | 56.58 | qfq | 58,174,264 | 3,250,615,918 | 6.59% |
| 2026-04-28 | 52.15 | 54.93 | 51.01 | 53.38 | 53.08 | qfq | 53,801,290 | 2,839,496,301 | 2.52% |
| 2026-04-27 | 53.56 | 54.24 | 51.80 | 52.07 | 51.77 | qfq | 44,771,670 | 2,359,028,652 | -0.86% |
| 2026-04-24 | 52.00 | 53.40 | 50.86 | 52.52 | 52.22 | qfq | 44,382,533 | 2,312,748,616 | -1.13% |
| 2026-04-23 | 52.70 | 55.30 | 52.40 | 53.12 | 52.82 | qfq | 76,074,391 | 4,081,534,699 | 2.69% |
| 2026-04-22 | 50.60 | 51.81 | 49.88 | 51.73 | 51.44 | qfq | 55,211,340 | 2,817,113,655 | 1.97% |
| 2026-04-21 | 49.30 | 51.19 | 49.30 | 50.73 | 50.44 | qfq | 51,454,006 | 2,593,273,837 | 2.92% |
| 2026-04-20 | 49.38 | 51.30 | 49.00 | 49.29 | 49.01 | qfq | 52,766,851 | 2,637,519,063 | -0.02% |
| 2026-04-17 | 48.24 | 50.38 | 47.73 | 49.30 | 49.02 | qfq | 55,782,061 | 2,750,799,833 | 0.92% |
| 2026-04-16 | 48.76 | 50.16 | 48.03 | 48.85 | 48.57 | qfq | 50,844,239 | 2,494,873,978 | 0.70% |
| 2026-04-15 | 50.70 | 51.88 | 47.99 | 48.51 | 48.23 | qfq | 75,451,855 | 3,749,820,818 | -6.17% |
| 2026-04-14 | 50.53 | 51.93 | 49.14 | 51.70 | 51.41 | qfq | 83,214,317 | 4,234,013,464 | 3.11% |
| 2026-04-13 | 45.00 | 50.14 | 45.00 | 50.14 | 49.86 | qfq | 63,982,945 | 3,112,835,222 | 10.00% |
| 2026-04-10 | 43.80 | 46.38 | 43.71 | 45.58 | 45.32 | qfq | 58,364,039 | 2,651,425,330 | 5.78% |
| 2026-04-09 | 42.86 | 43.86 | 42.60 | 43.09 | 42.85 | qfq | 32,190,065 | 1,389,874,419 | -1.46% |
| 2026-04-08 | 42.18 | 43.78 | 41.73 | 43.73 | 43.48 | qfq | 53,384,889 | 2,285,869,314 | 7.52% |
| 2026-04-07 | 39.98 | 41.48 | 39.80 | 40.67 | 40.44 | qfq | 33,445,729 | 1,367,975,995 | 2.39% |
| 2026-04-03 | 39.91 | 40.95 | 39.68 | 39.72 | 39.49 | qfq | 28,331,040 | 1,138,136,267 | 0.51% |
| 2026-04-02 | 41.17 | 41.29 | 39.13 | 39.52 | 39.30 | qfq | 26,660,383 | 1,064,259,159 | -4.01% |
| 2026-04-01 | 41.58 | 42.80 | 40.91 | 41.17 | 40.94 | qfq | 45,033,672 | 1,876,295,758 | 4.84% |
| 2026-03-31 | 40.49 | 40.78 | 39.11 | 39.27 | 39.05 | qfq | 28,104,143 | 1,117,910,406 | -3.87% |
| 2026-03-30 | 39.65 | 41.29 | 39.11 | 40.85 | 40.62 | qfq | 35,198,417 | 1,421,731,928 | 1.92% |
| 2026-03-27 | 39.62 | 40.71 | 38.80 | 40.08 | 39.85 | qfq | 30,920,178 | 1,227,847,749 | -0.82% |
| 2026-03-26 | 41.20 | 41.96 | 40.29 | 40.41 | 40.18 | qfq | 28,653,444 | 1,176,309,288 | -1.89% |
| 2026-03-25 | 41.00 | 42.58 | 40.90 | 41.19 | 40.96 | qfq | 36,308,415 | 1,512,998,766 | 2.21% |
| 2026-03-24 | 39.90 | 40.69 | 38.45 | 40.30 | 40.07 | qfq | 34,960,893 | 1,387,327,202 | 3.23% |
| 2026-03-23 | 40.54 | 41.17 | 38.90 | 39.04 | 38.82 | qfq | 42,507,371 | 1,695,686,428 | -6.02% |
| 2026-03-20 | 42.47 | 42.98 | 41.30 | 41.54 | 41.30 | qfq | 37,547,218 | 1,579,847,752 | -0.95% |
| 2026-03-19 | 42.86 | 43.10 | 41.67 | 41.94 | 41.70 | qfq | 31,907,075 | 1,353,088,240 | -4.70% |
| 2026-03-18 | 43.15 | 44.07 | 42.16 | 44.01 | 43.76 | qfq | 34,649,573 | 1,500,445,258 | 3.53% |
| 2026-03-17 | 45.90 | 46.00 | 42.47 | 42.51 | 42.27 | qfq | 44,829,549 | 1,957,159,071 | -6.63% |
| 2026-03-16 | 46.50 | 46.66 | 43.63 | 45.53 | 45.27 | qfq | 46,194,805 | 2,060,360,437 | -0.98% |
| 2026-03-13 | 46.00 | 47.00 | 45.11 | 45.98 | 45.72 | qfq | 45,638,045 | 2,104,541,498 | -0.07% |
| 2026-03-12 | 45.87 | 47.08 | 44.90 | 46.01 | 45.75 | qfq | 33,690,536 | 1,545,959,856 | -0.15% |
| 2026-03-11 | 46.72 | 47.57 | 45.92 | 46.08 | 45.82 | qfq | 33,166,991 | 1,543,007,884 | -1.35% |
| 2026-03-10 | 45.67 | 47.11 | 45.60 | 46.71 | 46.45 | qfq | 45,309,619 | 2,102,735,293 | 4.73% |
| 2026-03-09 | 43.33 | 44.85 | 42.00 | 44.60 | 44.35 | qfq | 47,128,914 | 2,037,872,167 | -0.87% |
| 2026-03-06 | 46.56 | 46.89 | 44.78 | 44.99 | 44.73 | qfq | 42,264,944 | 1,918,035,324 | -4.17% |
| 2026-03-05 | 47.89 | 48.73 | 46.44 | 46.95 | 46.68 | qfq | 35,988,423 | 1,711,701,974 | 0.64% |
| 2026-03-04 | 46.00 | 47.89 | 46.00 | 46.65 | 46.39 | qfq | 29,574,290 | 1,390,430,299 | -0.38% |
| 2026-03-03 | 51.15 | 51.33 | 46.61 | 46.83 | 46.56 | qfq | 58,678,107 | 2,819,893,157 | -7.89% |
| 2026-03-02 | 50.26 | 52.50 | 49.66 | 50.84 | 50.55 | qfq | 50,977,644 | 2,595,845,661 | 0.41% |
| 2026-02-27 | 52.49 | 52.59 | 48.38 | 50.63 | 50.34 | qfq | 82,659,063 | 4,133,986,849 | -4.25% |
| 2026-02-26 | 51.40 | 53.57 | 50.55 | 52.88 | 52.58 | qfq | 62,001,887 | 3,242,659,437 | 2.90% |
| 2026-02-25 | 51.62 | 51.97 | 50.30 | 51.39 | 51.10 | qfq | 58,891,064 | 3,012,377,027 | -0.68% |
| 2026-02-24 | 49.17 | 52.08 | 49.12 | 51.74 | 51.45 | qfq | 75,532,530 | 3,861,666,574 | 8.22% |
| 2026-02-13 | 49.87 | 49.98 | 47.50 | 47.81 | 47.54 | qfq | 79,513,232 | 3,865,640,860 | -4.13% |
| 2026-02-12 | 47.80 | 49.87 | 46.70 | 49.87 | 49.59 | qfq | 129,663,486 | 6,316,808,579 | 9.99% |
| 2026-02-11 | 42.66 | 45.34 | 42.49 | 45.34 | 45.08 | qfq | 29,670,848 | 1,330,299,439 | 10.00% |
| 2026-02-10 | 39.27 | 42.20 | 38.86 | 41.22 | 40.99 | qfq | 53,945,594 | 2,208,272,706 | 4.97% |
| 2026-02-09 | 38.39 | 39.50 | 38.08 | 39.27 | 39.05 | qfq | 35,968,565 | 1,400,779,260 | 4.14% |
| 2026-02-06 | 38.29 | 39.17 | 37.22 | 37.71 | 37.50 | qfq | 41,959,659 | 1,597,158,366 | -2.53% |
| 2026-02-05 | 40.50 | 41.84 | 37.86 | 38.69 | 38.47 | qfq | 65,548,821 | 2,579,961,928 | -6.14% |
| 2026-02-04 | 40.61 | 42.12 | 39.17 | 41.22 | 40.99 | qfq | 56,242,363 | 2,285,173,647 | 0.78% |
| 2026-02-03 | 40.61 | 41.36 | 38.47 | 40.90 | 40.67 | qfq | 53,297,739 | 2,129,446,494 | 2.63% |
| 2026-02-02 | 42.83 | 43.29 | 39.80 | 39.85 | 39.62 | qfq | 50,440,896 | 2,073,512,893 | -7.07% |
| 2026-01-30 | 42.01 | 43.58 | 39.97 | 42.88 | 42.64 | qfq | 60,901,793 | 2,553,304,210 | 1.56% |
| 2026-01-29 | 43.98 | 44.88 | 41.97 | 42.22 | 41.98 | qfq | 87,473,371 | 3,793,020,367 | -1.65% |
| 2026-01-28 | 39.00 | 42.93 | 38.80 | 42.93 | 42.69 | qfq | 86,593,135 | 3,590,224,618 | 9.99% |
| 2026-01-27 | 38.54 | 39.19 | 37.60 | 39.03 | 38.81 | qfq | 34,376,825 | 1,323,173,691 | 0.18% |
| 2026-01-26 | 38.96 | 39.80 | 38.43 | 38.96 | 38.74 | qfq | 36,513,051 | 1,425,611,048 | -1.79% |
| 2026-01-23 | 41.33 | 41.33 | 39.10 | 39.67 | 39.44 | qfq | 62,082,903 | 2,462,761,710 | -3.57% |
| 2026-01-22 | 39.86 | 41.35 | 39.20 | 41.14 | 40.91 | qfq | 82,433,053 | 3,322,064,046 | 4.76% |
| 2026-01-21 | 37.24 | 39.30 | 36.70 | 39.27 | 39.05 | qfq | 62,072,967 | 2,369,462,967 | 5.51% |
| 2026-01-20 | 39.73 | 40.71 | 36.50 | 37.22 | 37.01 | qfq | 63,819,531 | 2,408,530,775 | -5.72% |
| 2026-01-19 | 37.90 | 39.78 | 37.80 | 39.48 | 39.26 | qfq | 43,104,328 | 1,688,594,962 | 1.96% |
| 2026-01-16 | 39.16 | 39.33 | 38.28 | 38.72 | 38.50 | qfq | 50,335,875 | 1,951,958,111 | -0.21% |
| 2026-01-15 | 37.01 | 38.89 | 37.01 | 38.80 | 38.58 | qfq | 76,479,209 | 2,910,701,900 | 6.62% |
| 2026-01-14 | 35.65 | 37.00 | 35.61 | 36.39 | 36.18 | qfq | 48,730,505 | 1,777,874,663 | 2.22% |
| 2026-01-13 | 36.51 | 37.13 | 35.58 | 35.60 | 35.40 | qfq | 48,571,312 | 1,757,166,500 | -3.26% |
| 2026-01-12 | 37.06 | 37.27 | 35.97 | 36.80 | 36.59 | qfq | 59,398,812 | 2,166,927,438 | -0.70% |
| 2026-01-09 | 36.93 | 37.33 | 35.81 | 37.06 | 36.85 | qfq | 54,505,301 | 2,002,042,081 | 0.35% |
| 2026-01-08 | 36.40 | 37.50 | 36.12 | 36.93 | 36.72 | qfq | 53,144,501 | 1,965,148,964 | 0.49% |
| 2026-01-07 | 36.58 | 37.26 | 36.13 | 36.75 | 36.54 | qfq | 54,575,510 | 2,002,714,588 | -0.54% |
| 2026-01-06 | 37.98 | 38.00 | 36.55 | 36.95 | 36.74 | qfq | 73,331,638 | 2,709,052,029 | -2.71% |
| 2026-01-05 | 37.99 | 39.50 | 37.41 | 37.98 | 37.76 | qfq | 81,254,356 | 3,105,115,755 | 4.51% |
| 2025-12-31 | 37.66 | 37.79 | 36.00 | 36.34 | 36.13 | qfq | 58,593,288 | 2,147,415,049 | -3.63% |
| 2025-12-30 | 38.04 | 38.60 | 37.35 | 37.71 | 37.50 | qfq | 59,030,851 | 2,233,316,761 | -1.15% |
| 2025-12-29 | 39.20 | 39.52 | 37.00 | 38.15 | 37.93 | qfq | 61,350,142 | 2,325,707,997 | -1.57% |
| 2025-12-26 | 39.01 | 39.55 | 38.26 | 38.76 | 38.54 | qfq | 49,273,113 | 1,912,100,602 | -2.05% |
| 2025-12-25 | 40.40 | 40.90 | 39.39 | 39.57 | 39.35 | qfq | 52,269,347 | 2,081,245,302 | -1.96% |
| 2025-12-24 | 37.82 | 40.88 | 37.82 | 40.36 | 40.13 | qfq | 106,511,989 | 4,200,865,865 | 6.46% |
| 2025-12-23 | 35.59 | 39.15 | 35.52 | 37.91 | 37.69 | qfq | 103,394,973 | 3,902,163,733 | 6.52% |
| 2025-12-22 | 33.22 | 36.20 | 33.13 | 35.59 | 35.39 | qfq | 94,376,896 | 3,283,955,705 | 7.72% |
| 2025-12-19 | 34.61 | 35.01 | 33.00 | 33.04 | 32.85 | qfq | 58,413,719 | 1,965,224,356 | -3.48% |
| 2025-12-18 | 34.40 | 36.00 | 33.83 | 34.23 | 34.04 | qfq | 68,062,283 | 2,354,787,486 | -2.48% |
| 2025-12-17 | 33.26 | 35.20 | 32.60 | 35.10 | 34.90 | qfq | 77,723,504 | 2,642,959,125 | 5.50% |
| 2025-12-16 | 32.71 | 34.25 | 32.60 | 33.27 | 33.08 | qfq | 52,571,848 | 1,750,701,335 | 0.27% |
| 2025-12-15 | 32.06 | 33.60 | 31.60 | 33.18 | 32.99 | qfq | 48,997,298 | 1,599,538,099 | 1.10% |
| 2025-12-12 | 34.05 | 34.33 | 32.32 | 32.82 | 32.63 | qfq | 56,332,116 | 1,854,304,046 | -3.56% |
| 2025-12-11 | 35.14 | 35.48 | 34.00 | 34.03 | 33.84 | qfq | 39,160,777 | 1,360,417,434 | -2.44% |
| 2025-12-10 | 35.27 | 35.50 | 33.68 | 34.88 | 34.68 | qfq | 37,415,731 | 1,286,821,968 | -1.36% |
| 2025-12-09 | 35.29 | 35.95 | 34.63 | 35.36 | 35.16 | qfq | 44,597,032 | 1,572,315,113 | 0.14% |
| 2025-12-08 | 33.90 | 36.35 | 33.90 | 35.31 | 35.11 | qfq | 54,029,106 | 1,911,190,103 | 5.88% |
| 2025-12-05 | 32.30 | 33.70 | 31.99 | 33.35 | 33.16 | qfq | 40,662,118 | 1,342,583,861 | 3.12% |
| 2025-12-04 | 32.90 | 33.72 | 32.19 | 32.34 | 32.16 | qfq | 36,299,198 | 1,191,896,520 | -1.25% |
| 2025-12-03 | 32.96 | 34.35 | 32.70 | 32.75 | 32.56 | qfq | 46,276,366 | 1,541,699,299 | -0.76% |
| 2025-12-02 | 32.36 | 34.09 | 32.06 | 33.00 | 32.81 | qfq | 46,282,030 | 1,543,111,845 | 2.58% |
| 2025-12-01 | 32.58 | 32.60 | 31.78 | 32.17 | 31.99 | qfq | 31,859,802 | 1,023,724,493 | -1.02% |
| 2025-11-28 | 32.39 | 33.55 | 31.97 | 32.50 | 32.32 | qfq | 35,886,026 | 1,169,911,079 | 0.37% |
| 2025-11-27 | 33.37 | 34.63 | 32.38 | 32.38 | 32.20 | qfq | 41,072,850 | 1,378,134,649 | -2.50% |
| 2025-11-26 | 32.00 | 34.54 | 31.90 | 33.21 | 33.02 | qfq | 64,307,063 | 2,131,535,231 | 1.75% |
| 2025-11-25 | 30.51 | 32.64 | 30.51 | 32.64 | 32.45 | qfq | 34,917,204 | 1,117,662,243 | 10.01% |
| 2025-11-24 | 31.35 | 31.55 | 29.43 | 29.67 | 29.50 | qfq | 48,077,273 | 1,456,067,090 | -4.44% |
| 2025-11-21 | 32.28 | 32.95 | 31.01 | 31.05 | 30.87 | qfq | 35,692,496 | 1,127,487,064 | -6.64% |
| 2025-11-20 | 33.00 | 34.74 | 33.00 | 33.26 | 33.07 | qfq | 55,758,315 | 1,880,493,108 | 4.23% |
| 2025-11-19 | 32.37 | 32.86 | 31.85 | 31.91 | 31.73 | qfq | 21,704,378 | 696,673,797 | -2.56% |
| 2025-11-18 | 32.78 | 34.00 | 32.28 | 32.75 | 32.56 | qfq | 31,992,745 | 1,059,473,568 | 0.15% |
| 2025-11-17 | 34.26 | 34.55 | 32.46 | 32.70 | 32.51 | qfq | 47,873,919 | 1,592,805,914 | -4.27% |
| 2025-11-14 | 35.38 | 35.99 | 34.06 | 34.16 | 33.97 | qfq | 55,189,001 | 1,926,500,101 | -3.26% |
| 2025-11-13 | 32.23 | 35.31 | 32.23 | 35.31 | 35.11 | qfq | 44,448,461 | 1,546,250,063 | 10.00% |
| 2025-11-12 | 32.30 | 32.57 | 30.91 | 32.10 | 31.92 | qfq | 35,253,935 | 1,112,732,511 | -2.43% |
| 2025-11-11 | 34.00 | 34.62 | 32.57 | 32.90 | 32.71 | qfq | 34,058,756 | 1,133,193,035 | -0.12% |
| 2025-11-10 | 33.90 | 34.18 | 32.15 | 32.94 | 32.75 | qfq | 34,129,155 | 1,121,850,394 | -3.12% |
| 2025-11-07 | 32.90 | 34.68 | 32.53 | 34.00 | 33.81 | qfq | 52,259,152 | 1,762,664,945 | 4.20% |
| 2025-11-06 | 31.01 | 32.94 | 30.89 | 32.63 | 32.44 | qfq | 33,269,605 | 1,070,345,114 | 4.92% |
| 2025-11-05 | 30.00 | 31.50 | 29.94 | 31.10 | 30.92 | qfq | 29,508,733 | 902,209,456 | 0.23% |
| 2025-11-04 | 31.64 | 32.06 | 30.66 | 31.03 | 30.85 | qfq | 29,359,968 | 918,285,317 | -2.11% |
| 2025-11-03 | 34.22 | 34.25 | 31.20 | 31.70 | 31.52 | qfq | 61,680,825 | 1,962,354,683 | -8.51% |
| 2025-10-31 | 35.58 | 36.14 | 34.62 | 34.65 | 34.45 | qfq | 38,239,624 | 1,345,573,617 | -1.92% |
| 2025-10-30 | 35.71 | 36.51 | 34.80 | 35.33 | 35.13 | qfq | 44,607,088 | 1,586,604,908 | -1.64% |
| 2025-10-29 | 35.36 | 36.96 | 35.12 | 35.92 | 35.72 | qfq | 71,660,944 | 2,594,905,148 | 4.00% |
| 2025-10-28 | 32.15 | 34.96 | 32.00 | 34.54 | 34.34 | qfq | 74,464,009 | 2,524,192,398 | 6.87% |
| 2025-10-27 | 33.51 | 33.65 | 32.01 | 32.32 | 32.14 | qfq | 53,145,950 | 1,728,591,083 | 0.28% |
| 2025-10-24 | 30.90 | 32.57 | 30.89 | 32.23 | 32.05 | qfq | 43,542,782 | 1,383,882,931 | 5.67% |
| 2025-10-23 | 32.01 | 32.44 | 30.08 | 30.50 | 30.33 | qfq | 51,805,197 | 1,594,886,456 | -6.01% |
| 2025-10-22 | 31.30 | 33.72 | 30.51 | 32.45 | 32.27 | qfq | 73,941,785 | 2,392,772,467 | 2.56% |
| 2025-10-21 | 29.99 | 31.78 | 29.25 | 31.64 | 31.46 | qfq | 41,104,308 | 1,274,917,284 | 6.46% |
| 2025-10-20 | 29.60 | 30.28 | 29.40 | 29.72 | 29.55 | qfq | 22,552,890 | 673,200,701 | 1.61% |
| 2025-10-17 | 29.81 | 30.37 | 29.12 | 29.25 | 29.08 | qfq | 21,437,681 | 634,977,342 | -3.78% |
| 2025-10-16 | 30.38 | 30.72 | 29.78 | 30.40 | 30.23 | qfq | 19,953,018 | 602,174,895 | -0.65% |
| 2025-10-15 | 30.22 | 30.60 | 29.59 | 30.60 | 30.43 | qfq | 31,190,883 | 942,572,154 | 1.16% |
| 2025-10-14 | 32.38 | 32.99 | 29.98 | 30.25 | 30.08 | qfq | 45,100,557 | 1,402,386,269 | -6.43% |
| 2025-10-13 | 32.02 | 33.00 | 31.53 | 32.33 | 32.15 | qfq | 31,388,166 | 1,007,989,478 | -4.46% |
| 2025-10-10 | 33.90 | 34.60 | 33.50 | 33.84 | 33.65 | qfq | 28,542,875 | 971,210,684 | -0.18% |
| 2025-10-09 | 34.00 | 34.55 | 33.63 | 33.90 | 33.71 | qfq | 25,883,790 | 878,926,404 | -0.35% |
| 2025-09-30 | 34.27 | 34.89 | 33.93 | 34.02 | 33.83 | qfq | 24,370,872 | 835,717,251 | -0.73% |
| 2025-09-29 | 33.43 | 34.68 | 33.42 | 34.27 | 34.08 | qfq | 25,101,016 | 857,355,515 | 1.90% |
| 2025-09-26 | 34.34 | 34.64 | 33.54 | 33.63 | 33.44 | qfq | 25,611,511 | 872,375,124 | -4.32% |
| 2025-09-25 | 35.77 | 35.80 | 34.22 | 35.15 | 34.95 | qfq | 33,606,532 | 1,175,518,197 | -1.13% |
| 2025-09-24 | 36.00 | 36.06 | 34.51 | 35.55 | 35.35 | qfq | 28,710,962 | 1,009,538,041 | -1.61% |
| 2025-09-23 | 36.90 | 38.26 | 35.15 | 36.13 | 35.93 | qfq | 33,454,386 | 1,222,890,363 | -0.47% |
| 2025-09-22 | 36.20 | 36.82 | 35.81 | 36.30 | 36.09 | qfq | 22,771,019 | 826,306,223 | -0.66% |
| 2025-09-19 | 37.42 | 37.88 | 36.20 | 36.54 | 36.33 | qfq | 33,760,202 | 1,243,531,293 | -3.36% |
| 2025-09-18 | 36.00 | 39.20 | 35.93 | 37.81 | 37.60 | qfq | 49,619,212 | 1,876,952,223 | 3.67% |
| 2025-09-17 | 36.30 | 37.80 | 35.95 | 36.47 | 36.26 | qfq | 36,170,081 | 1,331,610,534 | 0.39% |
| 2025-09-16 | 36.29 | 37.18 | 35.80 | 36.33 | 36.12 | qfq | 37,031,486 | 1,348,126,088 | 0.50% |
| 2025-09-15 | 34.30 | 36.80 | 33.83 | 36.15 | 35.94 | qfq | 53,944,050 | 1,918,445,877 | 4.84% |
| 2025-09-12 | 35.54 | 35.80 | 34.30 | 34.48 | 34.28 | qfq | 44,477,546 | 1,541,708,865 | -5.09% |
| 2025-09-11 | 35.50 | 37.24 | 35.19 | 36.33 | 36.12 | qfq | 64,550,409 | 2,327,524,132 | 5.55% |
| 2025-09-10 | 31.72 | 34.88 | 31.72 | 34.42 | 34.22 | qfq | 61,498,394 | 2,074,729,734 | 8.51% |
| 2025-09-09 | 32.00 | 32.76 | 31.40 | 31.72 | 31.54 | qfq | 27,820,313 | 892,875,956 | -1.31% |
| 2025-09-08 | 32.41 | 32.99 | 31.78 | 32.14 | 31.96 | qfq | 37,894,164 | 1,219,366,164 | -1.77% |
| 2025-09-05 | 31.08 | 32.86 | 31.08 | 32.72 | 32.53 | qfq | 44,925,043 | 1,454,860,514 | 5.38% |
| 2025-09-04 | 32.73 | 33.40 | 30.66 | 31.05 | 30.87 | qfq | 44,374,061 | 1,412,828,082 | -5.82% |
| 2025-09-03 | 32.62 | 33.58 | 32.44 | 32.97 | 32.78 | qfq | 35,635,414 | 1,178,425,328 | 0.70% |
| 2025-09-02 | 34.85 | 34.86 | 32.48 | 32.74 | 32.55 | qfq | 58,782,578 | 1,960,142,363 | -4.94% |
| 2025-09-01 | 34.30 | 35.20 | 33.70 | 34.44 | 34.24 | qfq | 70,403,856 | 2,420,994,449 | -4.97% |
| 2025-08-29 | 39.20 | 40.48 | 33.91 | 36.24 | 36.03 | qfq | 129,930,159 | 4,700,363,751 | -2.58% |
| 2025-08-28 | 35.60 | 37.20 | 35.20 | 37.20 | 36.99 | qfq | 58,485,512 | 2,122,349,883 | 3.91% |
| 2025-08-27 | 36.97 | 37.97 | 35.80 | 35.80 | 35.60 | qfq | 51,265,306 | 1,889,301,061 | -3.16% |
| 2025-08-26 | 38.13 | 38.68 | 36.82 | 36.97 | 36.76 | qfq | 41,150,749 | 1,543,454,552 | -3.09% |
| 2025-08-25 | 36.20 | 38.82 | 36.20 | 38.15 | 37.93 | qfq | 70,138,869 | 2,653,371,227 | 8.10% |
| 2025-08-22 | 33.00 | 35.29 | 32.60 | 35.29 | 35.09 | qfq | 59,912,711 | 2,052,621,673 | 10.01% |
| 2025-08-21 | 32.42 | 32.44 | 31.22 | 32.08 | 31.90 | qfq | 30,727,358 | 978,232,944 | -0.62% |
| 2025-08-20 | 32.70 | 33.69 | 31.76 | 32.28 | 32.10 | qfq | 35,351,507 | 1,149,582,506 | -1.85% |
| 2025-08-19 | 32.94 | 33.63 | 32.21 | 32.89 | 32.70 | qfq | 43,483,282 | 1,429,379,282 | -1.82% |
| 2025-08-18 | 34.31 | 34.63 | 32.75 | 33.50 | 33.31 | qfq | 82,671,279 | 2,790,235,787 | 4.69% |
| 2025-08-15 | 30.01 | 32.00 | 30.01 | 32.00 | 31.82 | qfq | 26,727,203 | 844,481,144 | 10.00% |
| 2025-08-14 | 29.43 | 30.24 | 28.51 | 29.09 | 28.92 | qfq | 61,196,953 | 1,792,542,892 | -0.89% |
| 2025-08-13 | 27.57 | 29.64 | 27.48 | 29.35 | 29.18 | qfq | 69,939,570 | 1,988,557,726 | 7.55% |
| 2025-08-12 | 26.95 | 27.31 | 26.26 | 27.29 | 27.14 | qfq | 28,957,796 | 779,084,001 | 1.00% |
| 2025-08-11 | 26.80 | 27.11 | 26.35 | 27.02 | 26.87 | qfq | 28,830,858 | 776,131,288 | 1.27% |
| 2025-08-08 | 26.27 | 27.08 | 26.24 | 26.68 | 26.53 | qfq | 23,792,041 | 636,790,372 | 0.98% |
| 2025-08-07 | 26.60 | 26.89 | 26.21 | 26.42 | 26.27 | qfq | 24,883,898 | 658,710,500 | -1.05% |
| 2025-08-06 | 26.99 | 27.32 | 26.41 | 26.70 | 26.55 | qfq | 30,836,415 | 824,673,005 | -1.37% |
| 2025-08-05 | 28.08 | 28.09 | 26.87 | 27.07 | 26.92 | qfq | 28,719,526 | 782,263,851 | -2.45% |
| 2025-08-04 | 27.02 | 27.88 | 26.81 | 27.75 | 27.59 | qfq | 44,520,461 | 1,224,757,800 | 2.25% |
| 2025-08-01 | 27.37 | 28.09 | 26.55 | 27.14 | 26.99 | qfq | 67,201,996 | 1,832,535,953 | -3.72% |
| 2025-07-31 | 28.24 | 29.59 | 27.94 | 28.19 | 28.03 | qfq | 51,096,051 | 1,464,615,309 | 0.00% |
| 2025-07-30 | 29.07 | 29.12 | 28.10 | 28.19 | 28.03 | qfq | 39,031,303 | 1,108,874,860 | -3.46% |
| 2025-07-29 | 29.54 | 30.40 | 28.80 | 29.20 | 29.03 | qfq | 59,939,907 | 1,755,429,349 | -1.72% |
| 2025-07-28 | 27.95 | 29.74 | 27.07 | 29.71 | 29.54 | qfq | 57,612,495 | 1,651,343,130 | 6.72% |
| 2025-07-25 | 27.97 | 28.43 | 27.57 | 27.84 | 27.68 | qfq | 31,677,143 | 881,276,230 | -1.49% |
| 2025-07-24 | 28.00 | 29.50 | 27.83 | 28.26 | 28.10 | qfq | 64,701,269 | 1,851,042,178 | 1.65% |
| 2025-07-23 | 28.51 | 28.55 | 26.45 | 27.80 | 27.64 | qfq | 61,599,077 | 1,698,609,022 | -2.35% |
| 2025-07-22 | 28.89 | 29.89 | 27.60 | 28.47 | 28.31 | qfq | 80,761,137 | 2,317,233,224 | 0.11% |
| 2025-07-21 | 25.45 | 28.44 | 25.44 | 28.44 | 28.28 | qfq | 76,895,309 | 2,094,967,174 | 10.02% |
| 2025-07-18 | 26.44 | 26.68 | 25.40 | 25.85 | 25.70 | qfq | 49,438,952 | 1,289,513,940 | -3.18% |
| 2025-07-17 | 24.50 | 26.98 | 24.41 | 26.70 | 26.55 | qfq | 58,970,602 | 1,524,729,508 | 7.97% |
| 2025-07-16 | 24.82 | 25.47 | 24.53 | 24.73 | 24.59 | qfq | 36,525,618 | 913,558,343 | -0.28% |
| 2025-07-15 | 24.04 | 25.16 | 24.04 | 24.80 | 24.66 | qfq | 43,879,901 | 1,083,679,635 | 2.73% |
| 2025-07-14 | 23.99 | 25.18 | 23.88 | 24.14 | 24.00 | qfq | 40,931,979 | 997,858,327 | 1.60% |
| 2025-07-11 | 24.26 | 24.30 | 23.52 | 23.76 | 23.63 | qfq | 56,464,707 | 1,343,435,414 | -3.65% |
| 2025-07-10 | 24.01 | 25.18 | 23.86 | 24.66 | 24.52 | qfq | 47,662,069 | 1,169,235,135 | 1.90% |
| 2025-07-09 | 24.40 | 24.60 | 23.88 | 24.20 | 24.06 | qfq | 49,425,204 | 1,198,988,676 | -0.86% |
| 2025-07-08 | 22.67 | 24.98 | 22.66 | 24.41 | 24.27 | qfq | 72,762,835 | 1,763,574,437 | 6.64% |
| 2025-07-07 | 22.31 | 24.14 | 22.31 | 22.89 | 22.76 | qfq | 67,318,375 | 1,567,270,782 | 3.06% |
| 2025-07-04 | 21.61 | 22.59 | 21.50 | 22.21 | 22.08 | qfq | 58,091,946 | 1,290,328,268 | 2.82% |
| 2025-07-03 | 20.70 | 21.75 | 20.68 | 21.60 | 21.48 | qfq | 49,513,244 | 1,051,086,327 | 3.70% |
| 2025-07-02 | 22.28 | 22.28 | 20.64 | 20.83 | 20.71 | qfq | 63,102,460 | 1,335,139,284 | -2.89% |
| 2025-07-01 | 19.44 | 21.45 | 19.30 | 21.45 | 21.33 | qfq | 74,531,926 | 1,549,179,816 | 10.00% |
| 2025-06-30 | 18.33 | 19.58 | 18.21 | 19.50 | 19.39 | qfq | 40,354,102 | 766,206,445 | 5.98% |
| 2025-06-27 | 18.29 | 18.56 | 18.08 | 18.40 | 18.30 | qfq | 21,301,024 | 389,815,371 | 0.60% |
| 2025-06-26 | 18.35 | 18.75 | 18.25 | 18.29 | 18.19 | qfq | 23,018,464 | 424,408,050 | -0.16% |
| 2025-06-25 | 17.94 | 18.96 | 17.86 | 18.32 | 18.22 | qfq | 38,642,482 | 713,915,952 | 1.95% |
| 2025-06-24 | 17.68 | 18.03 | 17.54 | 17.97 | 17.87 | qfq | 27,666,534 | 493,529,604 | 1.30% |
| 2025-06-23 | 17.37 | 17.89 | 17.37 | 17.74 | 17.64 | qfq | 24,088,214 | 426,452,187 | 0.91% |
| 2025-06-20 | 17.15 | 17.81 | 17.15 | 17.58 | 17.48 | qfq | 35,891,516 | 631,140,273 | 0.92% |
| 2025-06-19 | 16.50 | 18.13 | 16.43 | 17.42 | 17.32 | qfq | 56,753,146 | 999,693,110 | 5.70% |
| 2025-06-18 | 16.08 | 16.57 | 16.07 | 16.48 | 16.39 | qfq | 21,187,398 | 346,111,005 | 1.98% |
| 2025-06-17 | 15.85 | 16.32 | 15.81 | 16.16 | 16.07 | qfq | 20,714,157 | 333,698,911 | 2.02% |
| 2025-06-16 | 15.82 | 16.08 | 15.69 | 15.84 | 15.75 | qfq | 15,280,002 | 242,451,941 | -0.13% |
| 2025-06-13 | 16.26 | 16.31 | 15.81 | 15.86 | 15.77 | qfq | 22,709,339 | 363,191,709 | -2.70% |
| 2025-06-12 | 16.54 | 16.62 | 16.25 | 16.30 | 16.21 | qfq | 24,723,830 | 405,398,853 | -1.75% |
| 2025-06-11 | 16.71 | 16.94 | 16.50 | 16.59 | 16.50 | qfq | 19,189,901 | 320,440,561 | 0.00% |
| 2025-06-10 | 17.11 | 17.24 | 16.30 | 16.59 | 16.50 | qfq | 40,874,343 | 680,757,338 | -3.71% |
| 2025-06-09 | 17.34 | 17.49 | 17.19 | 17.23 | 17.13 | qfq | 15,717,196 | 272,246,674 | -0.63% |
| 2025-06-06 | 17.17 | 17.44 | 17.12 | 17.34 | 17.24 | qfq | 17,700,703 | 306,478,841 | 1.05% |
| 2025-06-05 | 17.51 | 17.63 | 16.81 | 17.16 | 17.06 | qfq | 32,396,249 | 552,143,911 | -2.00% |
| 2025-06-04 | 17.24 | 17.59 | 17.02 | 17.51 | 17.41 | qfq | 27,943,163 | 486,350,078 | 1.92% |
| 2025-06-03 | 16.87 | 17.39 | 16.75 | 17.18 | 17.08 | qfq | 27,689,751 | 474,298,235 | 2.08% |
| 2025-05-30 | 16.81 | 17.13 | 16.75 | 16.83 | 16.73 | qfq | 24,533,686 | 415,588,726 | -1.52% |
| 2025-05-29 | 17.20 | 17.34 | 16.81 | 17.09 | 16.77 | qfq | 27,319,193 | 465,501,267 | -0.35% |
| 2025-05-28 | 16.51 | 17.27 | 16.42 | 17.15 | 16.83 | qfq | 34,929,108 | 592,294,327 | 4.13% |
| 2025-05-27 | 16.54 | 17.05 | 16.42 | 16.47 | 16.16 | qfq | 22,082,508 | 367,404,013 | -0.96% |
| 2025-05-26 | 16.24 | 16.71 | 16.23 | 16.63 | 16.32 | qfq | 22,541,087 | 371,555,763 | 2.53% |
| 2025-05-23 | 16.31 | 16.55 | 16.20 | 16.22 | 15.92 | qfq | 18,017,897 | 294,897,486 | -0.92% |
| 2025-05-22 | 16.66 | 16.85 | 16.34 | 16.37 | 16.06 | qfq | 22,723,746 | 374,749,614 | -3.08% |
| 2025-05-21 | 16.83 | 17.34 | 16.55 | 16.89 | 16.57 | qfq | 40,268,269 | 680,962,756 | 0.72% |
| 2025-05-20 | 16.25 | 16.97 | 16.19 | 16.77 | 16.46 | qfq | 45,861,851 | 764,035,639 | 2.51% |
| 2025-05-19 | 16.36 | 16.78 | 16.05 | 16.36 | 16.05 | qfq | 74,120,680 | 1,215,263,284 | 3.81% |
| 2025-05-16 | 14.90 | 15.85 | 14.89 | 15.76 | 15.46 | qfq | 40,477,430 | 624,993,500 | 5.00% |
| 2025-05-15 | 14.90 | 15.35 | 14.76 | 15.01 | 14.73 | qfq | 27,270,449 | 411,586,368 | 0.40% |
| 2025-05-14 | 14.73 | 15.38 | 14.73 | 14.95 | 14.67 | qfq | 21,905,206 | 328,473,846 | 1.49% |
| 2025-05-13 | 14.79 | 15.03 | 14.59 | 14.73 | 14.45 | qfq | 20,105,038 | 296,956,381 | 1.10% |
| 2025-05-12 | 14.61 | 14.75 | 14.44 | 14.57 | 14.30 | qfq | 16,407,467 | 238,650,315 | 0.00% |
| 2025-05-09 | 14.50 | 14.63 | 14.38 | 14.57 | 14.30 | qfq | 15,721,700 | 228,047,457 | 0.69% |
| 2025-05-08 | 14.33 | 14.60 | 14.25 | 14.47 | 14.20 | qfq | 14,970,527 | 216,865,459 | 0.77% |
| 2025-05-07 | 14.45 | 14.52 | 14.26 | 14.36 | 14.09 | qfq | 14,119,102 | 202,755,889 | 0.49% |
| 2025-05-06 | 13.87 | 14.34 | 13.87 | 14.29 | 14.02 | qfq | 20,896,784 | 296,378,489 | 3.78% |
| 2025-04-30 | 14.31 | 14.31 | 13.70 | 13.77 | 13.51 | qfq | 19,830,469 | 275,505,792 | -2.48% |
| 2025-04-29 | 14.11 | 14.26 | 14.02 | 14.12 | 13.86 | qfq | 8,258,500 | 116,954,887 | 0.28% |
| 2025-04-28 | 14.24 | 14.35 | 14.03 | 14.08 | 13.82 | qfq | 9,158,030 | 129,986,424 | -1.95% |
| 2025-04-25 | 14.29 | 14.44 | 14.17 | 14.36 | 14.09 | qfq | 12,666,815 | 181,207,931 | 0.91% |
| 2025-04-24 | 14.65 | 14.68 | 14.02 | 14.23 | 13.96 | qfq | 29,205,178 | 417,423,602 | 2.08% |
| 2025-04-23 | 13.80 | 14.12 | 13.80 | 13.94 | 13.68 | qfq | 13,601,083 | 189,989,799 | 0.80% |
| 2025-04-22 | 13.49 | 14.06 | 13.44 | 13.83 | 13.57 | qfq | 20,108,411 | 279,355,931 | 2.14% |
| 2025-04-21 | 13.17 | 13.55 | 12.99 | 13.54 | 13.29 | qfq | 13,850,611 | 184,168,033 | 2.50% |
| 2025-04-18 | 13.33 | 13.37 | 13.19 | 13.21 | 12.96 | qfq | 6,671,892 | 88,471,517 | -0.90% |
| 2025-04-17 | 13.32 | 13.47 | 13.29 | 13.33 | 13.08 | qfq | 7,299,301 | 97,613,732 | -0.89% |
| 2025-04-16 | 13.74 | 13.86 | 13.28 | 13.45 | 13.20 | qfq | 10,284,344 | 138,400,771 | -2.11% |
| 2025-04-15 | 13.83 | 13.84 | 13.60 | 13.74 | 13.48 | qfq | 8,938,800 | 122,532,937 | -0.65% |
| 2025-04-14 | 14.00 | 14.14 | 13.78 | 13.83 | 13.57 | qfq | 12,596,030 | 175,171,258 | -0.43% |
| 2025-04-11 | 13.70 | 14.17 | 13.64 | 13.89 | 13.63 | qfq | 20,553,048 | 287,065,395 | 0.87% |
| 2025-04-10 | 13.75 | 13.98 | 13.50 | 13.77 | 13.51 | qfq | 20,812,392 | 286,665,993 | 2.08% |
| 2025-04-09 | 12.96 | 13.65 | 12.65 | 13.49 | 13.24 | qfq | 30,350,950 | 402,275,480 | 3.61% |
| 2025-04-08 | 13.29 | 13.39 | 12.80 | 13.02 | 12.78 | qfq | 28,839,707 | 374,964,072 | -2.03% |
| 2025-04-07 | 13.79 | 14.00 | 13.29 | 13.29 | 13.04 | qfq | 21,369,478 | 289,928,273 | -10.02% |
| 2025-04-03 | 15.04 | 15.28 | 14.63 | 14.77 | 14.49 | qfq | 18,098,500 | 270,332,874 | -2.76% |
| 2025-04-02 | 15.26 | 15.53 | 15.16 | 15.19 | 14.90 | qfq | 18,022,342 | 276,618,116 | -1.36% |
| 2025-04-01 | 14.87 | 15.47 | 14.86 | 15.40 | 15.11 | qfq | 33,759,280 | 517,734,983 | 3.36% |
| 2025-03-31 | 14.65 | 15.00 | 14.31 | 14.90 | 14.62 | qfq | 28,047,002 | 411,711,125 | 1.15% |
| 2025-03-28 | 15.04 | 15.22 | 14.52 | 14.73 | 14.45 | qfq | 25,380,400 | 375,965,262 | -2.06% |
| 2025-03-27 | 14.71 | 15.13 | 14.48 | 15.04 | 14.76 | qfq | 22,383,000 | 333,923,920 | 1.90% |
| 2025-03-26 | 14.76 | 15.01 | 14.69 | 14.76 | 14.48 | qfq | 16,182,402 | 239,395,080 | -0.54% |
| 2025-03-25 | 15.21 | 15.47 | 14.77 | 14.84 | 14.56 | qfq | 23,235,760 | 349,658,253 | -3.26% |
| 2025-03-24 | 15.53 | 15.65 | 14.92 | 15.34 | 15.05 | qfq | 39,829,694 | 604,651,202 | 0.72% |
| 2025-03-21 | 14.76 | 15.34 | 14.74 | 15.23 | 14.94 | qfq | 41,074,842 | 623,680,082 | 3.04% |
| 2025-03-20 | 14.78 | 15.01 | 14.50 | 14.78 | 14.50 | qfq | 19,718,530 | 290,891,127 | 0.00% |
| 2025-03-19 | 14.98 | 15.07 | 14.71 | 14.78 | 14.50 | qfq | 15,354,400 | 227,650,496 | -1.53% |
| 2025-03-18 | 15.02 | 15.49 | 14.90 | 15.01 | 14.73 | qfq | 25,936,391 | 394,193,087 | 0.81% |
| 2025-03-17 | 14.69 | 15.03 | 14.68 | 14.89 | 14.61 | qfq | 22,851,443 | 340,626,012 | 1.15% |
| 2025-03-14 | 14.85 | 14.92 | 14.61 | 14.72 | 14.44 | qfq | 24,283,807 | 357,252,806 | -0.54% |
| 2025-03-13 | 14.86 | 15.08 | 14.63 | 14.80 | 14.52 | qfq | 14,809,955 | 219,521,659 | -0.54% |
| 2025-03-12 | 14.80 | 15.05 | 14.59 | 14.88 | 14.60 | qfq | 23,696,293 | 351,867,903 | 1.29% |
| 2025-03-11 | 14.54 | 14.70 | 14.37 | 14.69 | 14.41 | qfq | 17,287,798 | 251,305,255 | 0.07% |
| 2025-03-10 | 15.02 | 15.08 | 14.54 | 14.68 | 14.40 | qfq | 20,880,349 | 306,797,204 | -2.26% |
| 2025-03-07 | 14.83 | 15.14 | 14.70 | 15.02 | 14.74 | qfq | 24,171,655 | 361,447,033 | 1.42% |
| 2025-03-06 | 14.46 | 14.96 | 14.40 | 14.81 | 14.53 | qfq | 30,027,302 | 442,360,525 | 2.70% |
| 2025-03-05 | 14.64 | 14.64 | 14.22 | 14.42 | 14.15 | qfq | 20,796,272 | 298,363,503 | -0.69% |
| 2025-03-04 | 14.52 | 14.69 | 14.43 | 14.52 | 14.25 | qfq | 26,793,492 | 390,100,850 | -1.96% |
| 2025-03-03 | 14.78 | 15.36 | 14.68 | 14.81 | 14.53 | qfq | 37,622,154 | 566,839,494 | 0.00% |
| 2025-02-28 | 15.06 | 15.20 | 14.75 | 14.81 | 14.53 | qfq | 36,581,450 | 545,675,625 | -2.57% |
| 2025-02-27 | 15.35 | 15.57 | 14.77 | 15.20 | 14.91 | qfq | 44,821,624 | 676,808,606 | -0.59% |
| 2025-02-26 | 15.29 | 15.32 | 14.90 | 15.29 | 15.00 | qfq | 56,203,112 | 851,755,353 | 0.59% |
| 2025-02-25 | 14.24 | 15.60 | 14.15 | 15.20 | 14.91 | qfq | 119,464,870 | 1,815,385,657 | 3.68% |
| 2025-02-24 | 13.71 | 14.66 | 13.55 | 14.66 | 14.38 | qfq | 63,746,776 | 927,660,564 | 9.98% |
| 2025-02-21 | 12.37 | 13.48 | 12.36 | 13.33 | 13.08 | qfq | 51,601,821 | 665,993,677 | 7.76% |
| 2025-02-20 | 12.48 | 12.48 | 12.32 | 12.37 | 12.14 | qfq | 12,716,806 | 157,417,200 | -0.80% |
| 2025-02-19 | 12.38 | 12.48 | 12.32 | 12.47 | 12.24 | qfq | 13,777,025 | 170,914,763 | 0.32% |
| 2025-02-18 | 12.75 | 12.75 | 12.38 | 12.43 | 12.20 | qfq | 15,525,426 | 194,883,355 | -1.82% |
| 2025-02-17 | 12.40 | 12.74 | 12.39 | 12.66 | 12.42 | qfq | 23,750,018 | 300,020,724 | 2.18% |
| 2025-02-14 | 12.32 | 12.43 | 12.28 | 12.39 | 12.16 | qfq | 13,169,875 | 162,786,954 | 0.41% |
| 2025-02-13 | 12.36 | 12.46 | 12.32 | 12.34 | 12.11 | qfq | 14,673,502 | 181,933,513 | -0.16% |
| 2025-02-12 | 12.36 | 12.42 | 12.21 | 12.36 | 12.13 | qfq | 14,177,190 | 174,396,220 | 0.16% |
| 2025-02-11 | 12.50 | 12.50 | 12.26 | 12.34 | 12.11 | qfq | 12,950,641 | 159,637,808 | -0.96% |
| 2025-02-10 | 12.41 | 12.50 | 12.27 | 12.46 | 12.23 | qfq | 19,164,277 | 237,255,625 | 0.73% |
| 2025-02-07 | 12.23 | 12.50 | 12.17 | 12.37 | 12.14 | qfq | 21,233,122 | 262,613,249 | 1.14% |
| 2025-02-06 | 12.07 | 12.23 | 11.91 | 12.23 | 12.00 | qfq | 16,170,258 | 195,497,580 | 1.83% |
| 2025-02-05 | 12.19 | 12.24 | 11.97 | 12.01 | 11.78 | qfq | 13,711,952 | 164,973,842 | -1.31% |
| 2025-01-27 | 12.21 | 12.35 | 12.13 | 12.17 | 11.94 | qfq | 10,917,307 | 133,364,146 | -0.65% |
| 2025-01-24 | 12.18 | 12.25 | 12.05 | 12.25 | 12.02 | qfq | 10,895,379 | 132,421,315 | 1.58% |
| 2025-01-23 | 12.18 | 12.32 | 12.06 | 12.06 | 11.83 | qfq | 13,055,200 | 159,160,438 | 0.25% |
| 2025-01-22 | 12.12 | 12.15 | 11.92 | 12.03 | 11.80 | qfq | 15,146,657 | 181,995,428 | -1.23% |
| 2025-01-21 | 12.37 | 12.37 | 12.13 | 12.18 | 11.95 | qfq | 10,405,004 | 126,808,783 | -0.73% |
| 2025-01-20 | 12.34 | 12.47 | 12.22 | 12.27 | 12.04 | qfq | 12,779,657 | 157,416,662 | -0.08% |
| 2025-01-17 | 12.47 | 12.47 | 12.15 | 12.28 | 12.05 | qfq | 14,990,056 | 183,935,844 | -0.73% |
| 2025-01-16 | 12.62 | 12.69 | 12.22 | 12.37 | 12.14 | qfq | 33,202,887 | 412,127,569 | -2.75% |
| 2025-01-15 | 12.92 | 12.92 | 12.68 | 12.72 | 12.48 | qfq | 12,624,611 | 161,138,233 | -1.62% |
| 2025-01-14 | 12.51 | 12.98 | 12.40 | 12.93 | 12.69 | qfq | 21,411,198 | 273,128,307 | 4.36% |
| 2025-01-13 | 12.36 | 12.52 | 12.25 | 12.39 | 12.16 | qfq | 12,255,400 | 151,554,459 | -0.80% |
| 2025-01-10 | 12.55 | 12.84 | 12.48 | 12.49 | 12.26 | qfq | 24,334,155 | 308,234,014 | -0.48% |
| 2025-01-09 | 12.15 | 12.80 | 12.07 | 12.55 | 12.31 | qfq | 24,176,610 | 302,184,354 | 3.29% |
| 2025-01-08 | 12.45 | 12.47 | 11.86 | 12.15 | 11.92 | qfq | 24,367,828 | 295,664,565 | -3.11% |
| 2025-01-07 | 12.30 | 12.54 | 12.29 | 12.54 | 12.30 | qfq | 15,447,874 | 191,907,817 | 2.12% |
| 2025-01-06 | 12.46 | 12.54 | 12.17 | 12.28 | 12.05 | qfq | 18,687,780 | 230,694,212 | -1.92% |
| 2025-01-03 | 12.88 | 13.03 | 12.49 | 12.52 | 12.29 | qfq | 25,429,554 | 324,259,705 | -1.57% |
| 2025-01-02 | 13.08 | 13.20 | 12.61 | 12.72 | 12.48 | qfq | 27,293,300 | 352,966,432 | -2.75% |
| 2024-12-31 | 13.66 | 13.69 | 13.06 | 13.08 | 12.83 | qfq | 32,479,921 | 431,394,857 | -4.18% |
| 2024-12-30 | 13.88 | 14.04 | 13.58 | 13.65 | 13.39 | qfq | 34,432,303 | 473,340,885 | -1.59% |
| 2024-12-27 | 14.39 | 14.49 | 13.84 | 13.87 | 13.61 | qfq | 48,374,487 | 680,006,046 | -3.61% |
| 2024-12-26 | 14.00 | 14.65 | 13.94 | 14.39 | 14.12 | qfq | 57,219,592 | 818,736,334 | -0.55% |
| 2024-12-25 | 13.99 | 15.26 | 13.64 | 14.47 | 14.20 | qfq | 89,338,640 | 1,304,017,580 | 4.33% |
| 2024-12-24 | 13.59 | 13.88 | 13.45 | 13.87 | 13.61 | qfq | 54,635,625 | 751,604,846 | 2.29% |
| 2024-12-23 | 13.05 | 13.70 | 13.02 | 13.56 | 13.31 | qfq | 42,471,955 | 573,176,501 | 3.67% |
| 2024-12-20 | 13.01 | 13.39 | 13.01 | 13.08 | 12.83 | qfq | 14,438,478 | 190,770,807 | -0.08% |
| 2024-12-19 | 13.30 | 13.38 | 12.90 | 13.09 | 12.84 | qfq | 23,834,400 | 312,514,630 | -2.53% |
| 2024-12-18 | 12.80 | 13.57 | 12.77 | 13.43 | 13.18 | qfq | 48,184,418 | 642,566,756 | 5.58% |
| 2024-12-17 | 12.60 | 12.86 | 12.53 | 12.72 | 12.48 | qfq | 15,816,438 | 200,623,597 | 1.11% |
| 2024-12-16 | 12.85 | 12.93 | 12.54 | 12.58 | 12.34 | qfq | 16,873,437 | 213,412,080 | -2.40% |
| 2024-12-13 | 13.30 | 13.30 | 12.86 | 12.89 | 12.65 | qfq | 21,732,596 | 281,720,561 | -3.08% |
| 2024-12-12 | 13.30 | 13.36 | 13.18 | 13.30 | 13.05 | qfq | 13,003,275 | 172,628,819 | 0.00% |
| 2024-12-11 | 13.20 | 13.37 | 13.16 | 13.30 | 13.05 | qfq | 13,887,164 | 183,936,235 | 0.30% |
| 2024-12-10 | 13.75 | 13.79 | 13.21 | 13.26 | 13.01 | qfq | 25,908,753 | 348,763,178 | -0.90% |
| 2024-12-09 | 13.30 | 13.48 | 13.21 | 13.38 | 13.13 | qfq | 23,285,014 | 310,743,680 | -0.89% |
| 2024-12-06 | 12.64 | 13.69 | 12.58 | 13.50 | 13.25 | qfq | 44,684,323 | 594,211,274 | 6.97% |
| 2024-12-05 | 12.48 | 12.69 | 12.41 | 12.62 | 12.38 | qfq | 11,206,400 | 140,668,610 | 0.64% |
| 2024-12-04 | 12.90 | 12.92 | 12.46 | 12.54 | 12.30 | qfq | 18,490,516 | 233,666,342 | -2.94% |
| 2024-12-03 | 13.18 | 13.18 | 12.82 | 12.92 | 12.68 | qfq | 13,256,229 | 171,482,563 | -1.22% |
| 2024-12-02 | 13.10 | 13.17 | 12.87 | 13.08 | 12.83 | qfq | 16,944,218 | 220,987,369 | 0.38% |
| 2024-11-29 | 13.00 | 13.14 | 12.81 | 13.03 | 12.79 | qfq | 17,376,214 | 225,927,771 | -0.31% |
| 2024-11-28 | 13.09 | 13.74 | 13.01 | 13.07 | 12.82 | qfq | 22,827,265 | 303,367,454 | 0.93% |
| 2024-11-27 | 12.98 | 13.05 | 12.56 | 12.95 | 12.71 | qfq | 19,342,243 | 247,892,512 | 2.53% |
| 2024-11-26 | 13.01 | 13.06 | 12.59 | 12.63 | 12.39 | qfq | 16,033,343 | 204,056,288 | -2.85% |
| 2024-11-25 | 12.86 | 13.30 | 12.85 | 13.00 | 12.76 | qfq | 18,678,524 | 244,475,696 | 1.56% |
| 2024-11-22 | 13.22 | 13.49 | 12.80 | 12.80 | 12.56 | qfq | 19,933,698 | 260,226,595 | -3.69% |
| 2024-11-21 | 13.22 | 13.52 | 13.06 | 13.29 | 13.04 | qfq | 16,071,474 | 212,818,357 | -0.08% |
| 2024-11-20 | 13.49 | 13.49 | 13.18 | 13.30 | 13.05 | qfq | 14,399,884 | 191,207,424 | -0.67% |
| 2024-11-19 | 13.12 | 13.40 | 13.01 | 13.39 | 13.14 | qfq | 13,112,599 | 173,600,388 | 2.06% |
| 2024-11-18 | 13.28 | 13.52 | 13.02 | 13.12 | 12.87 | qfq | 18,132,927 | 241,495,547 | -0.68% |
| 2024-11-15 | 13.52 | 13.65 | 13.20 | 13.21 | 12.96 | qfq | 14,478,066 | 194,450,141 | -2.65% |
| 2024-11-14 | 14.25 | 14.43 | 13.55 | 13.57 | 13.32 | qfq | 23,328,741 | 323,865,828 | -4.17% |
| 2024-11-13 | 13.94 | 14.40 | 13.78 | 14.16 | 13.89 | qfq | 34,102,122 | 480,436,640 | 2.53% |
| 2024-11-12 | 13.76 | 14.21 | 13.66 | 13.81 | 13.55 | qfq | 28,007,660 | 390,993,580 | 0.36% |
| 2024-11-11 | 13.60 | 13.78 | 13.46 | 13.76 | 13.50 | qfq | 21,779,356 | 297,220,542 | 0.22% |
| 2024-11-08 | 13.95 | 14.01 | 13.60 | 13.73 | 13.47 | qfq | 22,506,070 | 309,912,813 | -0.36% |
| 2024-11-07 | 13.47 | 13.85 | 13.37 | 13.78 | 13.52 | qfq | 25,312,397 | 345,468,283 | 2.00% |
| 2024-11-06 | 13.66 | 13.66 | 13.32 | 13.51 | 13.26 | qfq | 26,556,729 | 358,659,781 | 0.22% |
| 2024-11-05 | 12.99 | 13.67 | 12.90 | 13.48 | 13.23 | qfq | 35,879,554 | 479,372,079 | 4.66% |
| 2024-11-04 | 12.68 | 12.91 | 12.60 | 12.88 | 12.64 | qfq | 13,026,598 | 166,886,728 | 1.34% |
| 2024-11-01 | 12.84 | 12.97 | 12.60 | 12.71 | 12.47 | qfq | 18,313,447 | 233,938,981 | -2.00% |
| 2024-10-31 | 12.89 | 13.05 | 12.72 | 12.97 | 12.73 | qfq | 21,376,148 | 275,688,888 | 2.77% |
| 2024-10-30 | 12.55 | 12.84 | 12.52 | 12.62 | 12.38 | qfq | 15,697,056 | 198,999,211 | 0.24% |
| 2024-10-29 | 13.20 | 13.24 | 12.56 | 12.59 | 12.35 | qfq | 25,252,501 | 323,119,027 | -3.60% |
| 2024-10-28 | 12.79 | 13.07 | 12.71 | 13.06 | 12.81 | qfq | 25,514,044 | 329,916,030 | 2.11% |
| 2024-10-25 | 12.48 | 12.99 | 12.45 | 12.79 | 12.55 | qfq | 27,398,658 | 349,629,021 | 3.23% |
| 2024-10-24 | 12.58 | 12.68 | 12.30 | 12.39 | 12.16 | qfq | 15,441,705 | 192,108,894 | -2.06% |
| 2024-10-23 | 12.44 | 12.92 | 12.34 | 12.65 | 12.41 | qfq | 30,906,717 | 391,139,280 | 2.10% |
| 2024-10-22 | 12.05 | 12.39 | 11.93 | 12.39 | 12.16 | qfq | 23,946,986 | 292,769,599 | 2.91% |
| 2024-10-21 | 11.90 | 12.20 | 11.84 | 12.04 | 11.81 | qfq | 25,120,712 | 302,004,748 | 1.35% |
| 2024-10-18 | 11.65 | 12.13 | 11.45 | 11.88 | 11.66 | qfq | 26,179,498 | 307,951,426 | 2.33% |
| 2024-10-17 | 11.86 | 11.98 | 11.61 | 11.61 | 11.39 | qfq | 14,443,519 | 170,187,376 | -1.69% |
| 2024-10-16 | 11.72 | 12.06 | 11.70 | 11.81 | 11.59 | qfq | 14,868,015 | 176,221,948 | -0.76% |
| 2024-10-15 | 12.30 | 12.30 | 11.89 | 11.90 | 11.68 | qfq | 18,327,570 | 221,280,427 | -2.70% |
| 2024-10-14 | 12.05 | 12.30 | 11.94 | 12.23 | 12.00 | qfq | 18,758,888 | 227,930,502 | 1.49% |
| 2024-10-11 | 12.82 | 12.82 | 11.91 | 12.05 | 11.82 | qfq | 26,811,026 | 328,768,142 | -5.93% |
| 2024-10-10 | 12.50 | 13.33 | 12.40 | 12.81 | 12.57 | qfq | 32,488,163 | 417,427,783 | 1.51% |
| 2024-10-09 | 13.80 | 13.80 | 12.60 | 12.62 | 12.38 | qfq | 43,903,158 | 574,512,442 | -9.47% |
| 2024-10-08 | 14.05 | 14.05 | 12.93 | 13.94 | 13.68 | qfq | 60,655,098 | 833,436,630 | 9.16% |
| 2024-09-30 | 12.13 | 12.77 | 12.02 | 12.77 | 12.53 | qfq | 48,189,393 | 601,648,357 | 9.99% |
| 2024-09-27 | 11.01 | 11.75 | 11.01 | 11.61 | 11.39 | qfq | 39,704,264 | 452,474,760 | 6.91% |
| 2024-09-26 | 10.21 | 10.86 | 10.17 | 10.86 | 10.66 | qfq | 27,984,317 | 294,924,571 | 6.47% |
| 2024-09-25 | 10.10 | 10.44 | 10.10 | 10.20 | 10.01 | qfq | 23,867,249 | 245,728,809 | 2.10% |
| 2024-09-24 | 9.55 | 9.99 | 9.54 | 9.99 | 9.80 | qfq | 21,556,200 | 211,548,948 | 5.16% |
| 2024-09-23 | 9.50 | 9.63 | 9.48 | 9.50 | 9.32 | qfq | 6,285,700 | 59,964,979 | -0.11% |
| 2024-09-20 | 9.71 | 9.71 | 9.43 | 9.51 | 9.33 | qfq | 10,137,984 | 96,396,843 | -1.86% |
| 2024-09-19 | 9.56 | 9.94 | 9.51 | 9.69 | 9.51 | qfq | 12,641,200 | 122,900,674 | 2.22% |
| 2024-09-18 | 9.40 | 9.54 | 9.29 | 9.48 | 9.30 | qfq | 6,973,751 | 65,607,183 | 0.96% |
| 2024-09-13 | 9.65 | 9.69 | 9.38 | 9.39 | 9.21 | qfq | 8,289,900 | 78,684,559 | -2.69% |
| 2024-09-12 | 9.53 | 9.83 | 9.53 | 9.65 | 9.47 | qfq | 9,333,904 | 90,693,596 | 0.63% |
| 2024-09-11 | 9.41 | 9.64 | 9.34 | 9.59 | 9.41 | qfq | 9,256,937 | 88,509,024 | 1.27% |
| 2024-09-10 | 9.53 | 9.56 | 9.28 | 9.47 | 9.29 | qfq | 9,195,824 | 86,522,787 | -0.63% |
| 2024-09-09 | 9.78 | 9.78 | 9.49 | 9.53 | 9.35 | qfq | 8,897,134 | 85,196,798 | -1.65% |
| 2024-09-06 | 9.85 | 9.87 | 9.68 | 9.69 | 9.51 | qfq | 6,988,231 | 67,976,441 | -1.62% |
| 2024-09-05 | 9.79 | 9.94 | 9.78 | 9.85 | 9.67 | qfq | 6,209,570 | 61,120,507 | 0.41% |
| 2024-09-04 | 9.76 | 9.95 | 9.73 | 9.81 | 9.63 | qfq | 10,200,419 | 100,494,392 | 0.41% |
| 2024-09-03 | 9.65 | 9.87 | 9.63 | 9.77 | 9.59 | qfq | 9,951,493 | 97,387,744 | 1.03% |
| 2024-09-02 | 9.93 | 9.98 | 9.67 | 9.67 | 9.49 | qfq | 13,818,495 | 134,773,343 | -3.01% |
| 2024-08-30 | 9.93 | 10.19 | 9.85 | 9.97 | 9.78 | qfq | 22,614,142 | 226,791,216 | 0.40% |
| 2024-08-29 | 9.60 | 9.95 | 9.60 | 9.93 | 9.74 | qfq | 12,056,512 | 118,680,510 | 2.58% |
| 2024-08-28 | 9.62 | 9.76 | 9.52 | 9.68 | 9.50 | qfq | 6,682,800 | 64,489,646 | 0.10% |
| 2024-08-27 | 9.89 | 9.89 | 9.60 | 9.67 | 9.49 | qfq | 7,874,300 | 76,303,773 | -1.33% |
| 2024-08-26 | 9.78 | 9.91 | 9.75 | 9.80 | 9.62 | qfq | 8,627,305 | 84,697,529 | 0.62% |
| 2024-08-23 | 9.69 | 9.87 | 9.65 | 9.74 | 9.56 | qfq | 8,072,325 | 78,574,535 | 0.10% |
| 2024-08-22 | 9.90 | 9.98 | 9.72 | 9.73 | 9.55 | qfq | 9,602,581 | 94,152,916 | -2.01% |
| 2024-08-21 | 9.82 | 9.99 | 9.80 | 9.93 | 9.74 | qfq | 8,960,294 | 88,929,767 | 0.61% |
| 2024-08-20 | 10.04 | 10.07 | 9.80 | 9.87 | 9.68 | qfq | 11,038,526 | 109,103,461 | -1.69% |
| 2024-08-19 | 10.14 | 10.30 | 9.98 | 10.04 | 9.85 | qfq | 15,086,871 | 152,859,467 | -0.99% |
| 2024-08-16 | 10.54 | 10.58 | 10.13 | 10.14 | 9.95 | qfq | 18,882,715 | 193,633,712 | -4.25% |
| 2024-08-15 | 10.62 | 10.79 | 10.51 | 10.59 | 10.39 | qfq | 13,202,695 | 140,227,599 | -0.84% |
| 2024-08-14 | 10.94 | 11.01 | 10.68 | 10.68 | 10.48 | qfq | 9,326,016 | 100,342,114 | -2.82% |
| 2024-08-13 | 11.04 | 11.12 | 10.86 | 10.99 | 10.78 | qfq | 9,313,500 | 101,838,514 | -0.54% |
| 2024-08-12 | 11.14 | 11.19 | 11.00 | 11.05 | 10.84 | qfq | 5,544,800 | 61,357,191 | -0.54% |
| 2024-08-09 | 11.34 | 11.43 | 11.11 | 11.11 | 10.90 | qfq | 10,338,179 | 116,271,653 | -1.59% |
| 2024-08-08 | 11.27 | 11.35 | 11.11 | 11.29 | 11.08 | qfq | 7,410,690 | 83,514,015 | 0.62% |
| 2024-08-07 | 11.22 | 11.26 | 11.12 | 11.22 | 11.01 | qfq | 7,192,076 | 80,456,955 | 0.00% |
| 2024-08-06 | 11.19 | 11.32 | 11.07 | 11.22 | 11.01 | qfq | 7,082,101 | 79,356,530 | 1.72% |
| 2024-08-05 | 11.12 | 11.35 | 11.02 | 11.03 | 10.82 | qfq | 8,102,632 | 90,578,384 | -1.52% |
| 2024-08-02 | 11.28 | 11.37 | 11.19 | 11.20 | 10.99 | qfq | 6,930,612 | 78,176,904 | -1.32% |
| 2024-08-01 | 11.45 | 11.57 | 11.33 | 11.35 | 11.14 | qfq | 9,254,612 | 105,522,720 | -0.96% |
| 2024-07-31 | 11.00 | 11.46 | 10.97 | 11.46 | 11.24 | qfq | 12,293,256 | 138,900,649 | 3.80% |
| 2024-07-30 | 11.06 | 11.24 | 10.99 | 11.04 | 10.83 | qfq | 6,587,200 | 72,772,953 | -0.45% |
| 2024-07-29 | 11.28 | 11.35 | 11.06 | 11.09 | 10.88 | qfq | 8,644,406 | 96,155,171 | -1.77% |
| 2024-07-26 | 10.99 | 11.32 | 10.95 | 11.29 | 11.08 | qfq | 11,103,450 | 124,788,873 | 2.82% |
| 2024-07-25 | 10.63 | 11.03 | 10.61 | 10.98 | 10.77 | qfq | 9,670,032 | 105,227,175 | 2.43% |
| 2024-07-24 | 10.76 | 10.88 | 10.62 | 10.72 | 10.52 | qfq | 10,285,526 | 110,451,884 | -0.83% |
| 2024-07-23 | 11.24 | 11.24 | 10.80 | 10.81 | 10.61 | qfq | 10,989,837 | 120,814,885 | -3.48% |
| 2024-07-22 | 11.20 | 11.36 | 11.10 | 11.20 | 10.99 | qfq | 10,914,987 | 122,396,106 | -0.18% |
| 2024-07-19 | 11.25 | 11.31 | 11.12 | 11.22 | 11.01 | qfq | 7,338,418 | 82,285,181 | -0.36% |
| 2024-07-18 | 11.12 | 11.26 | 11.02 | 11.26 | 11.05 | qfq | 8,238,522 | 91,859,647 | 0.63% |
| 2024-07-17 | 11.30 | 11.32 | 11.14 | 11.19 | 10.98 | qfq | 7,332,465 | 82,092,175 | -0.89% |
| 2024-07-16 | 11.40 | 11.42 | 11.20 | 11.29 | 11.08 | qfq | 7,700,594 | 86,790,149 | -0.96% |
| 2024-07-15 | 11.34 | 11.52 | 11.24 | 11.40 | 11.19 | qfq | 10,314,700 | 117,592,205 | 0.35% |
| 2024-07-12 | 11.53 | 11.68 | 11.19 | 11.36 | 11.15 | qfq | 13,374,518 | 152,579,479 | -1.39% |
| 2024-07-11 | 11.35 | 11.62 | 11.30 | 11.52 | 11.30 | qfq | 18,182,903 | 208,771,405 | 3.60% |
| 2024-07-10 | 11.15 | 11.29 | 10.91 | 11.12 | 10.91 | qfq | 14,845,423 | 165,756,169 | -0.27% |
| 2024-07-09 | 11.69 | 11.75 | 10.95 | 11.15 | 10.94 | qfq | 36,889,138 | 414,122,210 | -7.55% |
| 2024-07-08 | 12.49 | 12.49 | 12.01 | 12.06 | 11.83 | qfq | 8,137,158 | 98,977,104 | -3.67% |
| 2024-07-05 | 12.40 | 12.53 | 12.36 | 12.52 | 12.29 | qfq | 6,631,300 | 82,592,874 | 0.97% |
| 2024-07-04 | 12.73 | 12.85 | 12.37 | 12.40 | 12.17 | qfq | 8,796,086 | 110,287,640 | -2.90% |
| 2024-07-03 | 12.85 | 12.90 | 12.70 | 12.77 | 12.53 | qfq | 4,548,469 | 58,260,250 | -0.23% |
| 2024-07-02 | 13.02 | 13.06 | 12.74 | 12.80 | 12.56 | qfq | 7,415,100 | 95,491,555 | -1.69% |
| 2024-07-01 | 12.88 | 13.09 | 12.75 | 13.02 | 12.78 | qfq | 6,717,801 | 86,964,538 | 0.93% |
| 2024-06-28 | 12.98 | 13.17 | 12.89 | 12.90 | 12.66 | qfq | 8,814,580 | 114,991,306 | -1.00% |
| 2024-06-27 | 13.34 | 13.34 | 13.00 | 13.03 | 12.79 | qfq | 7,945,100 | 104,331,683 | -2.98% |
| 2024-06-26 | 13.28 | 13.43 | 13.12 | 13.43 | 13.18 | qfq | 7,583,003 | 100,680,979 | 1.51% |
| 2024-06-25 | 13.21 | 13.36 | 13.14 | 13.23 | 12.98 | qfq | 6,377,748 | 84,536,630 | 0.00% |
| 2024-06-24 | 13.28 | 13.38 | 13.04 | 13.23 | 12.98 | qfq | 8,038,684 | 106,103,355 | -1.12% |
| 2024-06-21 | 13.40 | 13.55 | 13.35 | 13.38 | 13.13 | qfq | 5,277,795 | 70,943,693 | -0.30% |
| 2024-06-20 | 14.00 | 14.02 | 13.40 | 13.42 | 13.17 | qfq | 15,332,800 | 208,456,318 | -4.48% |
| 2024-06-19 | 14.25 | 14.30 | 14.02 | 14.05 | 13.79 | qfq | 5,898,854 | 83,190,379 | -1.40% |
| 2024-06-18 | 14.19 | 14.45 | 14.06 | 14.25 | 13.98 | qfq | 7,717,675 | 109,915,262 | 1.14% |
| 2024-06-17 | 14.01 | 14.24 | 13.98 | 14.09 | 13.83 | qfq | 6,018,706 | 84,968,477 | -0.35% |
| 2024-06-14 | 14.06 | 14.17 | 13.90 | 14.14 | 13.87 | qfq | 8,950,543 | 125,445,944 | 0.14% |
| 2024-06-13 | 14.39 | 14.45 | 13.99 | 14.12 | 13.86 | qfq | 12,636,803 | 178,668,131 | -2.08% |
| 2024-06-12 | 14.68 | 14.68 | 14.38 | 14.42 | 14.15 | qfq | 7,164,000 | 103,436,293 | -0.83% |
| 2024-06-11 | 14.50 | 14.62 | 14.38 | 14.54 | 14.27 | qfq | 4,678,742 | 67,895,219 | 0.28% |
| 2024-06-07 | 14.63 | 14.75 | 14.41 | 14.50 | 14.23 | qfq | 5,725,449 | 83,282,966 | -0.48% |
| 2024-06-06 | 14.89 | 14.97 | 14.53 | 14.57 | 14.30 | qfq | 6,592,230 | 96,892,633 | -1.22% |
| 2024-06-05 | 14.78 | 14.95 | 14.72 | 14.75 | 14.47 | qfq | 6,162,047 | 91,560,900 | -0.27% |
| 2024-06-04 | 14.48 | 14.84 | 14.48 | 14.79 | 14.51 | qfq | 6,565,215 | 96,322,736 | 1.16% |
| 2024-06-03 | 15.29 | 15.29 | 14.31 | 14.62 | 14.35 | qfq | 13,434,300 | 197,195,924 | -2.47% |
| 2024-05-31 | 15.30 | 15.30 | 14.99 | 14.99 | 14.71 | qfq | 11,804,915 | 178,409,351 | -5.37% |
| 2024-05-30 | 15.85 | 15.94 | 15.75 | 15.84 | 14.99 | qfq | 10,876,800 | 172,406,116 | 0.13% |
| 2024-05-29 | 15.58 | 15.90 | 15.56 | 15.82 | 14.97 | qfq | 8,303,205 | 131,142,252 | 1.54% |
| 2024-05-28 | 15.75 | 15.82 | 15.56 | 15.58 | 14.75 | qfq | 6,193,354 | 97,061,966 | -0.45% |
| 2024-05-27 | 15.81 | 15.88 | 15.45 | 15.65 | 14.81 | qfq | 7,522,350 | 117,194,262 | -0.25% |
| 2024-05-24 | 15.66 | 15.95 | 15.60 | 15.69 | 14.85 | qfq | 10,337,200 | 163,585,942 | 0.58% |
| 2024-05-23 | 15.88 | 15.90 | 15.54 | 15.60 | 14.77 | qfq | 13,649,391 | 213,705,383 | -1.95% |
| 2024-05-22 | 15.91 | 15.99 | 15.85 | 15.91 | 15.06 | qfq | 9,022,755 | 143,738,079 | 0.00% |
| 2024-05-21 | 16.19 | 16.19 | 15.82 | 15.91 | 15.06 | qfq | 11,084,299 | 176,502,708 | -1.67% |
| 2024-05-20 | 16.35 | 16.47 | 16.13 | 16.18 | 15.32 | qfq | 10,870,799 | 176,807,885 | -0.43% |
| 2024-05-17 | 15.94 | 16.26 | 15.94 | 16.25 | 15.38 | qfq | 10,984,487 | 176,823,707 | 1.69% |
| 2024-05-16 | 16.15 | 16.22 | 15.92 | 15.98 | 15.13 | qfq | 10,145,006 | 163,179,624 | -0.81% |
| 2024-05-15 | 16.58 | 16.58 | 16.06 | 16.11 | 15.25 | qfq | 12,924,294 | 209,467,689 | -1.59% |
| 2024-05-14 | 16.56 | 16.73 | 16.33 | 16.37 | 15.49 | qfq | 13,597,656 | 223,843,942 | -1.03% |
| 2024-05-13 | 16.60 | 16.85 | 16.47 | 16.54 | 15.66 | qfq | 18,098,410 | 300,982,787 | -1.49% |
| 2024-05-10 | 16.65 | 16.90 | 16.41 | 16.79 | 15.89 | qfq | 21,151,722 | 352,810,126 | 1.21% |
| 2024-05-09 | 16.18 | 16.72 | 16.18 | 16.59 | 15.70 | qfq | 19,295,054 | 318,221,130 | 2.92% |
| 2024-05-08 | 16.61 | 16.61 | 16.11 | 16.12 | 15.26 | qfq | 22,364,656 | 363,490,721 | -3.24% |
| 2024-05-07 | 16.25 | 16.81 | 16.15 | 16.66 | 15.77 | qfq | 30,872,861 | 513,176,357 | 2.65% |
| 2024-05-06 | 15.75 | 16.25 | 15.74 | 16.23 | 15.36 | qfq | 26,469,654 | 424,864,518 | 4.57% |
| 2024-04-30 | 15.75 | 15.76 | 15.51 | 15.52 | 14.69 | qfq | 17,108,900 | 266,946,790 | -1.52% |
| 2024-04-29 | 15.51 | 15.98 | 15.31 | 15.76 | 14.92 | qfq | 33,621,673 | 527,689,200 | 0.45% |
| 2024-04-26 | 15.47 | 15.89 | 15.08 | 15.69 | 14.85 | qfq | 47,180,548 | 728,600,495 | -4.56% |
| 2024-04-25 | 16.50 | 16.64 | 16.33 | 16.44 | 15.56 | qfq | 18,525,074 | 305,186,985 | -1.85% |
| 2024-04-24 | 16.67 | 16.79 | 16.47 | 16.75 | 15.85 | qfq | 20,229,683 | 336,646,763 | 0.78% |
| 2024-04-23 | 17.31 | 17.32 | 16.57 | 16.62 | 15.73 | qfq | 32,085,809 | 541,027,992 | -5.08% |
| 2024-04-22 | 17.25 | 17.80 | 17.03 | 17.51 | 16.57 | qfq | 32,428,572 | 562,760,986 | 1.33% |
| 2024-04-19 | 16.75 | 17.50 | 16.72 | 17.28 | 16.36 | qfq | 47,142,337 | 812,925,044 | 2.49% |
| 2024-04-18 | 17.10 | 17.12 | 16.74 | 16.86 | 15.96 | qfq | 38,269,340 | 647,948,954 | -1.58% |
| 2024-04-17 | 16.25 | 17.13 | 15.80 | 17.13 | 16.21 | qfq | 50,746,311 | 845,010,526 | 5.68% |
| 2024-04-16 | 16.19 | 16.73 | 16.11 | 16.21 | 15.34 | qfq | 48,905,341 | 804,359,256 | -0.25% |
| 2024-04-15 | 15.51 | 16.50 | 15.47 | 16.25 | 15.38 | qfq | 37,184,499 | 598,589,019 | 5.52% |
| 2024-04-12 | 15.89 | 15.90 | 15.38 | 15.40 | 14.58 | qfq | 18,543,250 | 288,808,151 | -2.78% |
| 2024-04-11 | 15.86 | 16.08 | 15.64 | 15.84 | 14.99 | qfq | 14,853,676 | 236,134,234 | -1.19% |
| 2024-04-10 | 16.16 | 16.22 | 15.83 | 16.03 | 15.17 | qfq | 15,573,368 | 249,096,272 | -1.23% |
| 2024-04-09 | 15.73 | 16.24 | 15.73 | 16.23 | 15.36 | qfq | 20,632,593 | 331,908,348 | 2.79% |
| 2024-04-08 | 16.42 | 16.46 | 15.75 | 15.79 | 14.95 | qfq | 25,714,236 | 413,518,025 | -3.66% |
| 2024-04-03 | 16.11 | 16.45 | 16.06 | 16.39 | 15.51 | qfq | 28,506,042 | 464,055,226 | 1.17% |
| 2024-04-02 | 16.00 | 16.41 | 15.91 | 16.20 | 15.33 | qfq | 43,626,567 | 704,862,409 | 2.86% |
| 2024-04-01 | 15.52 | 15.83 | 15.50 | 15.75 | 14.91 | qfq | 25,465,194 | 398,982,056 | 2.34% |
| 2024-03-29 | 15.16 | 15.66 | 15.13 | 15.39 | 14.57 | qfq | 15,168,009 | 233,619,982 | 2.06% |
| 2024-03-28 | 14.91 | 15.39 | 14.85 | 15.08 | 14.27 | qfq | 17,024,948 | 257,751,194 | 0.87% |
| 2024-03-27 | 15.68 | 15.68 | 14.94 | 14.95 | 14.15 | qfq | 23,136,303 | 353,810,000 | -4.78% |
| 2024-03-26 | 15.45 | 15.82 | 15.38 | 15.70 | 14.86 | qfq | 26,802,830 | 418,658,755 | 1.62% |
| 2024-03-25 | 15.20 | 15.99 | 15.09 | 15.45 | 14.62 | qfq | 34,403,605 | 536,310,034 | 1.18% |
| 2024-03-22 | 15.44 | 15.81 | 15.25 | 15.27 | 14.45 | qfq | 22,344,952 | 345,445,718 | -0.65% |
| 2024-03-21 | 15.55 | 15.62 | 15.33 | 15.37 | 14.55 | qfq | 15,052,476 | 232,169,554 | -1.16% |
| 2024-03-20 | 15.51 | 15.62 | 15.41 | 15.55 | 14.72 | qfq | 13,502,269 | 209,676,902 | 0.06% |
| 2024-03-19 | 15.72 | 15.73 | 15.51 | 15.54 | 14.71 | qfq | 16,370,484 | 255,549,281 | -1.27% |
| 2024-03-18 | 15.68 | 15.75 | 15.54 | 15.74 | 14.90 | qfq | 18,855,580 | 295,149,832 | 0.64% |
| 2024-03-15 | 15.47 | 15.65 | 15.33 | 15.64 | 14.80 | qfq | 15,763,606 | 244,190,469 | 0.77% |
| 2024-03-14 | 15.61 | 15.77 | 15.31 | 15.52 | 14.69 | qfq | 19,017,955 | 296,393,607 | -1.40% |
| 2024-03-13 | 15.62 | 15.86 | 15.52 | 15.74 | 14.90 | qfq | 18,495,576 | 290,033,068 | 0.38% |
| 2024-03-12 | 15.87 | 15.88 | 15.50 | 15.68 | 14.84 | qfq | 26,196,996 | 409,995,323 | -1.20% |
| 2024-03-11 | 15.16 | 15.94 | 15.15 | 15.87 | 15.02 | qfq | 42,259,167 | 661,232,446 | 5.24% |
| 2024-03-08 | 14.93 | 15.12 | 14.89 | 15.08 | 14.27 | qfq | 12,889,729 | 193,581,993 | 0.94% |
| 2024-03-07 | 15.42 | 15.44 | 14.94 | 14.94 | 14.14 | qfq | 22,587,205 | 342,977,801 | -2.92% |
| 2024-03-06 | 15.11 | 15.53 | 15.07 | 15.39 | 14.57 | qfq | 22,856,642 | 350,668,207 | 1.65% |
| 2024-03-05 | 15.20 | 15.28 | 15.10 | 15.14 | 14.33 | qfq | 17,373,800 | 263,252,431 | -1.24% |
| 2024-03-04 | 15.60 | 15.67 | 15.20 | 15.33 | 14.51 | qfq | 26,755,158 | 410,793,972 | -1.73% |
| 2024-03-01 | 15.90 | 16.00 | 15.38 | 15.60 | 14.77 | qfq | 41,174,864 | 643,881,130 | -0.32% |
| 2024-02-29 | 14.85 | 15.65 | 14.76 | 15.65 | 14.81 | qfq | 41,207,929 | 627,122,602 | 6.10% |
| 2024-02-28 | 15.26 | 15.67 | 14.74 | 14.75 | 13.96 | qfq | 36,040,127 | 550,743,049 | -3.22% |
| 2024-02-27 | 14.90 | 15.24 | 14.76 | 15.24 | 14.43 | qfq | 24,109,408 | 361,791,630 | 2.08% |
| 2024-02-26 | 14.81 | 15.17 | 14.75 | 14.93 | 14.13 | qfq | 28,233,064 | 421,799,149 | 1.36% |
| 2024-02-23 | 14.72 | 14.78 | 14.44 | 14.73 | 13.94 | qfq | 18,060,658 | 264,059,340 | 0.07% |
| 2024-02-22 | 14.58 | 14.87 | 14.53 | 14.72 | 13.93 | qfq | 17,809,277 | 260,887,693 | 0.27% |
| 2024-02-21 | 14.68 | 15.18 | 14.31 | 14.68 | 13.90 | qfq | 18,606,220 | 275,654,372 | 0.41% |
| 2024-02-20 | 14.76 | 14.79 | 14.44 | 14.62 | 13.84 | qfq | 15,373,604 | 223,677,753 | -1.55% |
| 2024-02-19 | 15.06 | 15.25 | 14.59 | 14.85 | 14.06 | qfq | 19,700,227 | 292,527,817 | -0.93% |
| 2024-02-08 | 14.95 | 15.58 | 14.91 | 14.99 | 14.19 | qfq | 26,004,548 | 398,090,883 | 1.01% |
| 2024-02-07 | 13.94 | 14.87 | 13.90 | 14.84 | 14.05 | qfq | 24,274,963 | 354,613,235 | 6.46% |
| 2024-02-06 | 12.51 | 13.95 | 12.39 | 13.94 | 13.19 | qfq | 20,211,098 | 272,203,630 | 9.94% |
| 2024-02-05 | 13.43 | 13.45 | 12.26 | 12.68 | 12.00 | qfq | 16,548,085 | 213,141,811 | -5.79% |
| 2024-02-02 | 14.03 | 14.21 | 13.02 | 13.46 | 12.74 | qfq | 13,990,946 | 190,880,518 | -4.54% |
| 2024-02-01 | 14.15 | 14.47 | 13.98 | 14.10 | 13.35 | qfq | 8,713,068 | 123,803,602 | -0.77% |
| 2024-01-31 | 14.31 | 14.78 | 14.16 | 14.21 | 13.45 | qfq | 10,807,238 | 155,818,687 | -1.04% |
| 2024-01-30 | 15.04 | 15.04 | 14.34 | 14.36 | 13.59 | qfq | 11,397,456 | 167,884,036 | -5.40% |
| 2024-01-29 | 15.21 | 15.50 | 15.18 | 15.18 | 14.37 | qfq | 13,397,896 | 205,197,758 | -0.13% |
| 2024-01-26 | 15.19 | 15.67 | 15.18 | 15.20 | 14.39 | qfq | 13,341,957 | 204,769,993 | -0.65% |
| 2024-01-25 | 14.39 | 15.33 | 14.35 | 15.30 | 14.48 | qfq | 18,027,348 | 270,122,792 | 6.62% |
| 2024-01-24 | 14.21 | 14.39 | 13.75 | 14.35 | 13.58 | qfq | 9,326,554 | 131,625,479 | 1.70% |
| 2024-01-23 | 13.81 | 14.23 | 13.61 | 14.11 | 13.36 | qfq | 9,179,541 | 128,227,585 | 2.17% |
| 2024-01-22 | 14.63 | 14.65 | 13.72 | 13.81 | 13.07 | qfq | 10,470,200 | 148,250,554 | -6.18% |
| 2024-01-19 | 14.74 | 14.91 | 14.61 | 14.72 | 13.93 | qfq | 6,813,952 | 100,780,616 | 0.34% |
| 2024-01-18 | 14.71 | 14.78 | 14.14 | 14.67 | 13.89 | qfq | 10,364,058 | 149,951,979 | -0.47% |
| 2024-01-17 | 15.18 | 15.19 | 14.71 | 14.74 | 13.95 | qfq | 6,621,205 | 99,015,992 | -3.09% |
| 2024-01-16 | 15.35 | 15.39 | 14.95 | 15.21 | 14.40 | qfq | 6,164,359 | 93,360,755 | 0.07% |
| 2024-01-15 | 15.32 | 15.45 | 15.12 | 15.20 | 14.39 | qfq | 6,698,500 | 102,304,621 | -1.23% |
| 2024-01-12 | 15.29 | 15.65 | 15.22 | 15.39 | 14.57 | qfq | 7,096,080 | 109,709,793 | 0.52% |
| 2024-01-11 | 15.01 | 15.35 | 14.91 | 15.31 | 14.49 | qfq | 6,892,248 | 104,538,759 | 1.86% |
| 2024-01-10 | 15.00 | 15.28 | 14.84 | 15.03 | 14.23 | qfq | 5,797,127 | 87,534,331 | 0.20% |
| 2024-01-09 | 14.93 | 15.19 | 14.68 | 15.00 | 14.20 | qfq | 8,378,564 | 125,240,491 | 0.60% |
| 2024-01-08 | 15.19 | 15.31 | 14.91 | 14.91 | 14.11 | qfq | 7,373,036 | 111,237,112 | -2.23% |
| 2024-01-05 | 15.64 | 15.70 | 15.19 | 15.25 | 14.43 | qfq | 8,510,864 | 131,510,948 | -1.61% |
| 2024-01-04 | 15.70 | 15.74 | 15.35 | 15.50 | 14.67 | qfq | 7,020,741 | 108,852,940 | -1.71% |
| 2024-01-03 | 15.70 | 15.80 | 15.64 | 15.77 | 14.93 | qfq | 5,356,200 | 84,229,356 | 0.19% |
| 2024-01-02 | 15.95 | 15.95 | 15.74 | 15.74 | 14.90 | qfq | 7,924,007 | 125,171,575 | -1.13% |
| 2023-12-29 | 15.97 | 15.98 | 15.84 | 15.92 | 15.07 | qfq | 10,316,455 | 164,279,480 | 0.00% |
| 2023-12-28 | 15.34 | 15.95 | 15.21 | 15.92 | 15.07 | qfq | 12,251,842 | 192,853,492 | 3.78% |
| 2023-12-27 | 15.34 | 15.38 | 15.17 | 15.34 | 14.52 | qfq | 3,917,995 | 59,904,165 | 0.20% |
| 2023-12-26 | 15.47 | 15.47 | 15.25 | 15.31 | 14.49 | qfq | 4,186,900 | 64,147,140 | -0.97% |
| 2023-12-25 | 15.40 | 15.54 | 15.29 | 15.46 | 14.63 | qfq | 5,564,372 | 85,702,402 | 0.32% |
| 2023-12-22 | 15.31 | 15.60 | 15.07 | 15.41 | 14.59 | qfq | 8,759,919 | 134,358,276 | 0.52% |
| 2023-12-21 | 14.99 | 15.40 | 14.99 | 15.33 | 14.51 | qfq | 6,517,692 | 99,066,511 | 1.59% |
| 2023-12-20 | 15.35 | 15.40 | 15.09 | 15.09 | 14.28 | qfq | 5,275,121 | 80,162,348 | -1.69% |
| 2023-12-19 | 15.19 | 15.42 | 15.13 | 15.35 | 14.53 | qfq | 5,059,894 | 77,414,067 | 0.72% |
| 2023-12-18 | 15.51 | 15.55 | 15.17 | 15.24 | 14.43 | qfq | 6,761,145 | 103,581,068 | -1.87% |
| 2023-12-15 | 15.48 | 15.77 | 15.48 | 15.53 | 14.70 | qfq | 7,076,561 | 110,350,043 | 0.39% |
| 2023-12-14 | 15.50 | 15.89 | 15.45 | 15.47 | 14.64 | qfq | 9,661,317 | 151,059,158 | 0.39% |
| 2023-12-13 | 15.98 | 15.99 | 15.35 | 15.41 | 14.59 | qfq | 16,632,840 | 259,008,791 | -3.87% |
| 2023-12-12 | 16.07 | 16.13 | 15.90 | 16.03 | 15.17 | qfq | 6,029,563 | 96,477,211 | -0.25% |
| 2023-12-11 | 15.97 | 16.15 | 15.62 | 16.07 | 15.21 | qfq | 9,476,830 | 150,427,605 | 0.19% |
| 2023-12-08 | 15.97 | 16.29 | 15.94 | 16.04 | 15.18 | qfq | 10,884,455 | 175,431,910 | 0.50% |
| 2023-12-07 | 16.22 | 16.22 | 15.76 | 15.96 | 15.11 | qfq | 12,193,749 | 194,029,831 | -1.42% |
| 2023-12-06 | 16.36 | 16.55 | 16.17 | 16.19 | 15.32 | qfq | 9,089,082 | 148,613,776 | -1.16% |
| 2023-12-05 | 16.47 | 16.59 | 16.36 | 16.38 | 15.50 | qfq | 7,107,800 | 117,151,891 | -0.79% |
| 2023-12-04 | 16.66 | 16.76 | 16.50 | 16.51 | 15.63 | qfq | 8,244,229 | 136,794,521 | -0.90% |
| 2023-12-01 | 16.87 | 16.96 | 16.43 | 16.66 | 15.77 | qfq | 11,201,283 | 186,079,865 | -0.83% |
| 2023-11-30 | 16.92 | 17.22 | 16.80 | 16.80 | 15.90 | qfq | 10,505,972 | 178,339,919 | -0.47% |
| 2023-11-29 | 17.22 | 17.24 | 16.86 | 16.88 | 15.98 | qfq | 6,791,628 | 115,441,380 | -1.80% |
| 2023-11-28 | 17.05 | 17.22 | 16.93 | 17.19 | 16.27 | qfq | 4,956,717 | 84,815,950 | 1.12% |
| 2023-11-27 | 17.09 | 17.11 | 16.78 | 17.00 | 16.09 | qfq | 6,582,881 | 111,303,770 | -0.64% |
| 2023-11-24 | 17.27 | 17.32 | 17.09 | 17.11 | 16.20 | qfq | 5,310,752 | 91,067,737 | -1.27% |
| 2023-11-23 | 17.08 | 17.34 | 17.04 | 17.33 | 16.40 | qfq | 5,971,988 | 102,752,812 | 1.46% |
| 2023-11-22 | 17.31 | 17.40 | 17.08 | 17.08 | 16.17 | qfq | 7,327,853 | 126,102,411 | -1.90% |
| 2023-11-21 | 17.57 | 17.70 | 17.41 | 17.41 | 16.48 | qfq | 9,335,517 | 164,166,230 | -0.46% |
| 2023-11-20 | 17.39 | 17.49 | 17.08 | 17.49 | 16.56 | qfq | 9,143,613 | 158,416,071 | 0.46% |
| 2023-11-17 | 17.30 | 17.41 | 17.13 | 17.41 | 16.48 | qfq | 5,983,073 | 103,326,842 | 0.35% |
| 2023-11-16 | 17.62 | 17.62 | 17.33 | 17.35 | 16.42 | qfq | 7,438,888 | 129,687,949 | -1.76% |
| 2023-11-15 | 17.61 | 17.74 | 17.53 | 17.66 | 16.72 | qfq | 10,263,542 | 181,116,944 | 1.32% |
| 2023-11-14 | 17.43 | 17.62 | 17.37 | 17.43 | 16.50 | qfq | 6,833,724 | 119,530,783 | -0.11% |
| 2023-11-13 | 17.50 | 17.75 | 17.30 | 17.45 | 16.52 | qfq | 7,735,607 | 134,962,616 | -0.17% |
| 2023-11-10 | 17.73 | 17.77 | 17.45 | 17.48 | 16.55 | qfq | 6,939,792 | 121,653,048 | -1.63% |
| 2023-11-09 | 17.72 | 17.90 | 17.65 | 17.77 | 16.82 | qfq | 6,463,545 | 114,985,763 | 0.23% |
| 2023-11-08 | 17.85 | 17.90 | 17.59 | 17.73 | 16.78 | qfq | 8,506,110 | 150,974,104 | -0.56% |
| 2023-11-07 | 17.93 | 17.99 | 17.70 | 17.83 | 16.88 | qfq | 8,462,493 | 150,845,133 | -0.72% |
| 2023-11-06 | 17.48 | 18.03 | 17.46 | 17.96 | 17.00 | qfq | 12,987,220 | 231,275,274 | 3.52% |
| 2023-11-03 | 17.02 | 17.41 | 17.02 | 17.35 | 16.42 | qfq | 11,066,814 | 191,219,290 | 2.00% |
| 2023-11-02 | 17.28 | 17.42 | 17.01 | 17.01 | 16.10 | qfq | 8,423,127 | 144,349,884 | -1.79% |
| 2023-11-01 | 17.23 | 17.46 | 17.15 | 17.32 | 16.39 | qfq | 7,665,758 | 132,823,380 | 0.17% |
| 2023-10-31 | 17.45 | 17.45 | 17.15 | 17.29 | 16.37 | qfq | 8,232,176 | 141,852,074 | 0.06% |
| 2023-10-30 | 17.15 | 17.34 | 16.96 | 17.28 | 16.36 | qfq | 13,429,497 | 230,654,268 | 0.70% |
| 2023-10-27 | 16.77 | 17.37 | 16.70 | 17.16 | 16.24 | qfq | 13,753,837 | 235,808,966 | 2.08% |
| 2023-10-26 | 17.00 | 17.00 | 16.53 | 16.81 | 15.91 | qfq | 11,066,835 | 184,623,373 | -1.18% |
| 2023-10-25 | 16.91 | 17.24 | 16.90 | 17.01 | 16.10 | qfq | 14,242,042 | 242,785,950 | 1.31% |
| 2023-10-24 | 17.49 | 17.88 | 16.69 | 16.79 | 15.89 | qfq | 23,065,403 | 390,947,981 | -7.95% |
| 2023-10-23 | 18.63 | 18.64 | 18.04 | 18.24 | 17.27 | qfq | 6,730,998 | 122,553,465 | -2.09% |
| 2023-10-20 | 18.53 | 18.82 | 18.47 | 18.63 | 17.63 | qfq | 5,142,746 | 96,010,874 | 0.38% |
| 2023-10-19 | 18.80 | 18.80 | 18.54 | 18.56 | 17.57 | qfq | 5,923,148 | 110,419,451 | -1.43% |
| 2023-10-18 | 19.03 | 19.14 | 18.81 | 18.83 | 17.82 | qfq | 3,801,100 | 71,887,725 | -1.77% |
| 2023-10-17 | 18.94 | 19.43 | 18.91 | 19.17 | 18.15 | qfq | 7,651,590 | 147,218,270 | 1.21% |
| 2023-10-16 | 18.79 | 19.09 | 18.79 | 18.94 | 17.93 | qfq | 6,066,383 | 114,978,636 | 0.53% |
| 2023-10-13 | 18.95 | 19.05 | 18.76 | 18.84 | 17.83 | qfq | 7,927,921 | 149,686,879 | -1.10% |
| 2023-10-12 | 19.96 | 20.09 | 18.55 | 19.05 | 18.03 | qfq | 22,039,759 | 420,156,972 | -4.56% |
| 2023-10-11 | 19.85 | 20.07 | 19.80 | 19.96 | 18.89 | qfq | 6,906,821 | 137,905,072 | 1.17% |
| 2023-10-10 | 20.41 | 20.68 | 19.65 | 19.73 | 18.68 | qfq | 12,374,820 | 246,049,241 | -3.71% |
| 2023-10-09 | 20.41 | 20.58 | 20.30 | 20.49 | 19.39 | qfq | 4,884,762 | 99,966,378 | -0.34% |
| 2023-09-28 | 20.51 | 20.85 | 20.49 | 20.56 | 19.46 | qfq | 5,336,961 | 110,213,135 | 0.29% |
| 2023-09-27 | 20.31 | 20.83 | 20.30 | 20.50 | 19.40 | qfq | 5,714,206 | 117,504,151 | 0.64% |
| 2023-09-26 | 20.48 | 20.60 | 20.36 | 20.37 | 19.28 | qfq | 3,284,480 | 67,075,059 | -0.15% |
| 2023-09-25 | 20.65 | 20.66 | 20.38 | 20.40 | 19.31 | qfq | 4,637,679 | 94,807,668 | -1.26% |
| 2023-09-22 | 20.38 | 20.67 | 20.28 | 20.66 | 19.56 | qfq | 4,353,960 | 89,373,116 | 1.27% |
| 2023-09-21 | 20.60 | 20.65 | 20.40 | 20.40 | 19.31 | qfq | 3,626,300 | 74,369,043 | -0.87% |
| 2023-09-20 | 20.55 | 20.69 | 20.48 | 20.58 | 19.48 | qfq | 4,162,800 | 85,616,747 | -0.34% |
| 2023-09-19 | 20.74 | 20.75 | 20.54 | 20.65 | 19.55 | qfq | 3,737,093 | 77,029,373 | -0.39% |
| 2023-09-18 | 20.50 | 20.88 | 20.49 | 20.73 | 19.62 | qfq | 6,222,280 | 129,041,285 | 1.22% |
| 2023-09-15 | 20.75 | 20.79 | 20.43 | 20.48 | 19.39 | qfq | 5,269,663 | 108,455,854 | -0.78% |
| 2023-09-14 | 20.64 | 20.75 | 20.50 | 20.64 | 19.54 | qfq | 4,560,400 | 93,932,712 | -0.10% |
| 2023-09-13 | 20.83 | 20.95 | 20.56 | 20.66 | 19.56 | qfq | 6,755,268 | 139,782,088 | -1.10% |
| 2023-09-12 | 21.02 | 21.09 | 20.81 | 20.89 | 19.77 | qfq | 6,131,104 | 128,265,581 | -0.67% |
| 2023-09-11 | 21.40 | 21.46 | 21.00 | 21.03 | 19.91 | qfq | 9,566,416 | 202,463,145 | -1.50% |
| 2023-09-08 | 21.30 | 21.46 | 21.20 | 21.35 | 20.21 | qfq | 3,540,587 | 75,522,812 | -0.23% |
| 2023-09-07 | 21.71 | 21.81 | 21.38 | 21.40 | 20.26 | qfq | 4,520,039 | 97,342,947 | -1.43% |
| 2023-09-06 | 21.81 | 21.83 | 21.52 | 21.71 | 20.55 | qfq | 4,770,021 | 103,238,846 | -0.23% |
| 2023-09-05 | 22.32 | 22.42 | 21.61 | 21.76 | 20.60 | qfq | 8,626,400 | 188,530,921 | -2.51% |
| 2023-09-04 | 22.38 | 22.72 | 22.23 | 22.32 | 21.13 | qfq | 6,749,965 | 151,104,488 | -0.04% |
| 2023-09-01 | 21.85 | 22.53 | 21.82 | 22.33 | 21.14 | qfq | 6,250,190 | 139,269,468 | 1.73% |
| 2023-08-31 | 22.11 | 22.16 | 21.88 | 21.95 | 20.78 | qfq | 4,766,120 | 104,756,714 | -0.45% |
| 2023-08-30 | 22.26 | 22.40 | 21.93 | 22.05 | 20.87 | qfq | 6,731,440 | 149,168,133 | -0.36% |
| 2023-08-29 | 21.62 | 22.37 | 21.40 | 22.13 | 20.95 | qfq | 8,273,088 | 182,074,126 | 2.26% |
| 2023-08-28 | 22.47 | 22.53 | 21.37 | 21.64 | 20.48 | qfq | 11,165,972 | 242,748,746 | 1.88% |
| 2023-08-25 | 21.40 | 21.52 | 21.13 | 21.24 | 20.10 | qfq | 4,645,400 | 98,864,300 | -1.26% |
| 2023-08-24 | 21.37 | 21.75 | 21.15 | 21.51 | 20.36 | qfq | 6,512,246 | 140,096,146 | 0.75% |
| 2023-08-23 | 22.01 | 22.06 | 21.31 | 21.35 | 20.21 | qfq | 5,849,727 | 126,800,440 | -2.73% |
| 2023-08-22 | 22.25 | 22.49 | 21.73 | 21.95 | 20.78 | qfq | 10,575,688 | 233,000,737 | -1.30% |
| 2023-08-21 | 22.83 | 22.83 | 22.20 | 22.24 | 21.05 | qfq | 11,835,875 | 265,810,198 | -0.80% |
| 2023-08-18 | 22.50 | 23.35 | 22.41 | 22.42 | 21.22 | qfq | 28,494,599 | 649,278,951 | 3.56% |
| 2023-08-17 | 21.41 | 21.80 | 21.20 | 21.65 | 20.49 | qfq | 6,809,663 | 146,423,546 | -0.32% |
| 2023-08-16 | 21.52 | 21.97 | 21.47 | 21.72 | 20.56 | qfq | 4,515,548 | 98,211,280 | 0.32% |
| 2023-08-15 | 21.44 | 21.98 | 21.35 | 21.65 | 20.49 | qfq | 7,296,664 | 158,170,382 | 0.84% |
| 2023-08-14 | 21.24 | 21.65 | 20.94 | 21.47 | 20.32 | qfq | 7,777,621 | 165,258,255 | 0.28% |
| 2023-08-11 | 22.01 | 22.26 | 21.38 | 21.41 | 20.27 | qfq | 7,760,843 | 168,302,652 | -2.95% |
| 2023-08-10 | 22.16 | 22.38 | 21.99 | 22.06 | 20.88 | qfq | 5,809,500 | 128,703,251 | -0.68% |
| 2023-08-09 | 22.43 | 22.43 | 22.08 | 22.21 | 21.02 | qfq | 5,872,047 | 130,206,819 | -0.49% |
| 2023-08-08 | 22.53 | 22.69 | 22.21 | 22.32 | 21.13 | qfq | 6,759,261 | 151,076,958 | -0.93% |
| 2023-08-07 | 22.92 | 22.92 | 22.35 | 22.53 | 21.33 | qfq | 8,897,878 | 200,288,369 | -1.18% |
| 2023-08-04 | 23.02 | 23.16 | 22.72 | 22.80 | 21.58 | qfq | 6,114,151 | 139,814,883 | -0.52% |
| 2023-08-03 | 22.90 | 23.03 | 22.58 | 22.92 | 21.69 | qfq | 7,256,047 | 165,513,730 | 0.09% |
| 2023-08-02 | 22.69 | 23.12 | 22.50 | 22.90 | 21.68 | qfq | 8,280,580 | 189,529,067 | 0.44% |
| 2023-08-01 | 23.13 | 23.25 | 22.71 | 22.80 | 21.58 | qfq | 12,576,457 | 288,315,618 | -1.43% |
| 2023-07-31 | 22.37 | 23.63 | 22.31 | 23.13 | 21.89 | qfq | 29,174,432 | 678,347,137 | 2.71% |
| 2023-07-28 | 21.03 | 22.76 | 20.81 | 22.52 | 21.32 | qfq | 29,476,030 | 649,154,218 | 7.44% |
| 2023-07-27 | 20.78 | 21.25 | 20.75 | 20.96 | 19.84 | qfq | 9,259,343 | 194,951,765 | 0.77% |
| 2023-07-26 | 20.82 | 21.40 | 20.76 | 20.80 | 19.69 | qfq | 11,501,176 | 242,347,955 | -0.67% |
| 2023-07-25 | 19.98 | 21.05 | 19.98 | 20.94 | 19.82 | qfq | 19,786,565 | 411,071,891 | 5.86% |
| 2023-07-24 | 20.01 | 20.08 | 19.78 | 19.78 | 18.72 | qfq | 4,375,548 | 87,112,617 | -1.49% |
| 2023-07-21 | 20.13 | 20.32 | 20.01 | 20.08 | 19.01 | qfq | 3,896,629 | 78,476,349 | -0.35% |
| 2023-07-20 | 20.33 | 20.54 | 20.13 | 20.15 | 19.07 | qfq | 5,272,633 | 107,227,956 | -0.35% |
| 2023-07-19 | 20.37 | 20.55 | 20.16 | 20.22 | 19.14 | qfq | 3,803,266 | 77,224,266 | -0.69% |
| 2023-07-18 | 20.43 | 20.53 | 20.15 | 20.36 | 19.27 | qfq | 5,365,885 | 109,181,185 | 0.25% |