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
万丰奥威002085.SZ
最近收盘价9.852026-07-17
最近交易日2026-07-17
成交量（股）30,462,373
成交额（元）305,382,949
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 2026-06-18 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-16 | 2025-10-23 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-18 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-25 | 2024-06-03 | cash_dividend | 0.15 | — | — | — | 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 | 10.23 | 10.33 | 9.78 | 9.85 | 9.85 | qfq | 30,462,373 | 305,382,949 | -3.71% |
| 2026-07-16 | 10.11 | 10.38 | 10.05 | 10.23 | 10.23 | qfq | 21,919,052 | 224,567,499 | 0.79% |
| 2026-07-15 | 10.05 | 10.28 | 10.02 | 10.15 | 10.15 | qfq | 18,906,077 | 192,288,457 | 0.50% |
| 2026-07-14 | 9.98 | 10.10 | 9.81 | 10.10 | 10.10 | qfq | 23,398,300 | 232,967,646 | 1.00% |
| 2026-07-13 | 10.47 | 10.54 | 10.00 | 10.00 | 10.00 | qfq | 31,917,300 | 323,879,221 | -5.30% |
| 2026-07-10 | 10.41 | 10.83 | 10.30 | 10.56 | 10.56 | qfq | 37,807,194 | 399,874,177 | 1.34% |
| 2026-07-09 | 10.38 | 10.50 | 10.09 | 10.42 | 10.42 | qfq | 29,507,408 | 303,197,076 | 0.29% |
| 2026-07-08 | 10.80 | 10.87 | 10.39 | 10.39 | 10.39 | qfq | 30,437,626 | 320,311,924 | -4.06% |
| 2026-07-07 | 11.27 | 11.40 | 10.81 | 10.83 | 10.83 | qfq | 31,395,957 | 345,629,197 | -4.24% |
| 2026-07-06 | 11.47 | 11.72 | 11.30 | 11.31 | 11.31 | qfq | 38,049,615 | 437,687,724 | -1.39% |
| 2026-07-03 | 11.07 | 11.55 | 11.01 | 11.47 | 11.47 | qfq | 49,125,764 | 556,182,820 | 4.65% |
| 2026-07-02 | 10.97 | 11.22 | 10.93 | 10.96 | 10.96 | qfq | 33,382,100 | 369,816,903 | -0.72% |
| 2026-07-01 | 11.18 | 11.18 | 10.85 | 11.04 | 11.04 | qfq | 37,267,510 | 410,225,759 | -0.45% |
| 2026-06-30 | 10.90 | 11.13 | 10.79 | 11.09 | 11.09 | qfq | 32,996,740 | 363,108,651 | 1.56% |
| 2026-06-29 | 11.27 | 11.43 | 10.82 | 10.92 | 10.92 | qfq | 45,667,038 | 503,464,981 | -4.21% |
| 2026-06-26 | 12.13 | 12.14 | 11.40 | 11.40 | 11.40 | qfq | 50,002,622 | 583,270,400 | -7.01% |
| 2026-06-25 | 12.03 | 12.74 | 11.95 | 12.26 | 12.26 | qfq | 58,402,946 | 718,346,191 | 1.16% |
| 2026-06-24 | 12.39 | 12.56 | 11.90 | 12.12 | 12.12 | qfq | 45,357,806 | 549,256,552 | -1.46% |
| 2026-06-23 | 12.34 | 13.24 | 12.27 | 12.30 | 12.30 | qfq | 65,160,939 | 824,064,063 | -0.32% |
| 2026-06-22 | 12.65 | 12.66 | 11.92 | 12.34 | 12.34 | qfq | 66,612,265 | 810,273,570 | -2.60% |
| 2026-06-18 | 13.00 | 13.00 | 12.63 | 12.67 | 12.67 | qfq | 52,829,150 | 673,467,980 | -3.06% |
| 2026-06-17 | 13.24 | 13.48 | 13.01 | 13.07 | 13.02 | qfq | 60,205,630 | 792,158,743 | -2.39% |
| 2026-06-16 | 13.43 | 13.66 | 13.24 | 13.39 | 13.34 | qfq | 89,758,511 | 1,203,121,937 | -2.41% |
| 2026-06-15 | 13.83 | 14.00 | 13.53 | 13.72 | 13.67 | qfq | 129,746,960 | 1,783,532,856 | 0.96% |
| 2026-06-12 | 12.45 | 13.59 | 12.41 | 13.59 | 13.54 | qfq | 81,520,168 | 1,081,763,118 | 10.04% |
| 2026-06-11 | 12.68 | 12.69 | 12.28 | 12.35 | 12.30 | qfq | 65,827,099 | 816,903,547 | -4.34% |
| 2026-06-10 | 12.12 | 13.23 | 12.10 | 12.91 | 12.86 | qfq | 108,218,653 | 1,391,617,431 | 4.28% |
| 2026-06-09 | 12.13 | 12.75 | 11.93 | 12.38 | 12.33 | qfq | 80,366,783 | 1,000,298,847 | 0.57% |
| 2026-06-08 | 11.39 | 12.68 | 11.39 | 12.31 | 12.26 | qfq | 96,742,015 | 1,167,544,672 | 6.12% |
| 2026-06-05 | 11.40 | 11.87 | 11.25 | 11.60 | 11.56 | qfq | 35,503,770 | 410,609,621 | 1.05% |
| 2026-06-04 | 11.46 | 11.64 | 11.37 | 11.48 | 11.44 | qfq | 23,661,192 | 271,803,006 | -1.03% |
| 2026-06-03 | 11.65 | 11.79 | 11.49 | 11.60 | 11.56 | qfq | 26,589,991 | 310,001,202 | -0.68% |
| 2026-06-02 | 11.89 | 11.95 | 11.52 | 11.68 | 11.64 | qfq | 29,466,217 | 343,841,946 | -2.10% |
| 2026-06-01 | 11.85 | 12.09 | 11.75 | 11.93 | 11.88 | qfq | 24,253,389 | 290,239,866 | 0.59% |
| 2026-05-29 | 12.30 | 12.42 | 11.86 | 11.86 | 11.81 | qfq | 41,093,030 | 494,412,698 | -3.10% |
| 2026-05-28 | 12.52 | 12.52 | 11.96 | 12.24 | 12.19 | qfq | 34,695,599 | 423,280,497 | -1.21% |
| 2026-05-27 | 12.70 | 12.96 | 12.30 | 12.39 | 12.34 | qfq | 33,953,317 | 426,029,106 | -2.75% |
| 2026-05-26 | 12.70 | 12.88 | 12.52 | 12.74 | 12.69 | qfq | 29,371,527 | 373,344,836 | -0.47% |
| 2026-05-25 | 12.90 | 13.04 | 12.53 | 12.80 | 12.75 | qfq | 39,692,394 | 506,148,155 | -0.78% |
| 2026-05-22 | 13.20 | 13.25 | 12.79 | 12.90 | 12.85 | qfq | 41,542,238 | 536,190,666 | -2.27% |
| 2026-05-21 | 13.08 | 13.57 | 13.08 | 13.20 | 13.15 | qfq | 46,918,150 | 627,168,769 | 1.23% |
| 2026-05-20 | 13.58 | 13.58 | 13.02 | 13.04 | 12.99 | qfq | 43,204,777 | 569,355,481 | -4.26% |
| 2026-05-19 | 13.70 | 13.76 | 13.45 | 13.62 | 13.57 | qfq | 23,766,686 | 322,952,205 | 0.00% |
| 2026-05-18 | 13.60 | 13.73 | 13.39 | 13.62 | 13.57 | qfq | 23,760,414 | 322,715,903 | -0.29% |
| 2026-05-15 | 13.58 | 13.93 | 13.51 | 13.66 | 13.61 | qfq | 33,411,401 | 457,717,416 | 0.59% |
| 2026-05-14 | 14.04 | 14.08 | 13.58 | 13.58 | 13.53 | qfq | 40,898,033 | 561,032,292 | -3.14% |
| 2026-05-13 | 13.90 | 14.09 | 13.85 | 14.02 | 13.97 | qfq | 26,753,278 | 374,745,220 | 0.50% |
| 2026-05-12 | 14.25 | 14.26 | 13.88 | 13.95 | 13.90 | qfq | 30,747,245 | 431,266,435 | -2.04% |
| 2026-05-11 | 14.32 | 14.42 | 14.17 | 14.24 | 14.19 | qfq | 34,453,283 | 491,892,562 | -0.42% |
| 2026-05-08 | 14.21 | 14.38 | 14.07 | 14.30 | 14.25 | qfq | 32,757,475 | 467,505,661 | 0.70% |
| 2026-05-07 | 14.10 | 14.52 | 14.00 | 14.20 | 14.15 | qfq | 43,627,768 | 621,894,113 | 2.38% |
| 2026-05-06 | 13.70 | 13.94 | 13.70 | 13.87 | 13.82 | qfq | 28,363,886 | 393,671,406 | 1.76% |
| 2026-04-30 | 13.75 | 13.81 | 13.61 | 13.63 | 13.58 | qfq | 24,593,185 | 336,664,381 | -0.51% |
| 2026-04-29 | 13.68 | 13.85 | 13.60 | 13.70 | 13.65 | qfq | 34,863,900 | 479,342,996 | -0.51% |
| 2026-04-28 | 14.00 | 14.04 | 13.66 | 13.77 | 13.72 | qfq | 24,346,099 | 336,583,101 | -2.06% |
| 2026-04-27 | 14.01 | 14.15 | 13.95 | 14.06 | 14.01 | qfq | 21,704,647 | 304,621,461 | -0.14% |
| 2026-04-24 | 14.30 | 14.34 | 14.01 | 14.08 | 14.03 | qfq | 22,776,028 | 321,088,519 | -1.95% |
| 2026-04-23 | 14.45 | 14.54 | 14.30 | 14.36 | 14.31 | qfq | 23,282,380 | 334,812,094 | -0.69% |
| 2026-04-22 | 14.58 | 14.58 | 14.39 | 14.46 | 14.40 | qfq | 22,573,866 | 326,584,110 | -0.82% |
| 2026-04-21 | 14.74 | 14.74 | 14.49 | 14.58 | 14.52 | qfq | 22,352,249 | 325,758,826 | -1.09% |
| 2026-04-20 | 14.58 | 14.89 | 14.46 | 14.74 | 14.68 | qfq | 33,655,706 | 494,103,539 | 1.24% |
| 2026-04-17 | 14.51 | 14.62 | 14.36 | 14.56 | 14.50 | qfq | 25,934,365 | 376,604,254 | 0.28% |
| 2026-04-16 | 14.35 | 14.78 | 14.21 | 14.52 | 14.46 | qfq | 39,949,242 | 578,586,269 | 2.11% |
| 2026-04-15 | 14.33 | 14.45 | 14.22 | 14.22 | 14.17 | qfq | 24,510,303 | 350,969,020 | -0.77% |
| 2026-04-14 | 14.19 | 14.43 | 14.09 | 14.33 | 14.28 | qfq | 33,364,764 | 475,963,874 | 2.07% |
| 2026-04-13 | 13.88 | 14.10 | 13.85 | 14.04 | 13.99 | qfq | 18,026,068 | 252,649,398 | 0.14% |
| 2026-04-10 | 13.92 | 14.18 | 13.90 | 14.02 | 13.97 | qfq | 21,708,582 | 305,435,904 | 1.45% |
| 2026-04-09 | 14.00 | 14.01 | 13.80 | 13.82 | 13.77 | qfq | 20,990,288 | 291,171,423 | -2.19% |
| 2026-04-08 | 13.72 | 14.14 | 13.70 | 14.13 | 14.08 | qfq | 31,755,300 | 442,176,700 | 5.21% |
| 2026-04-07 | 13.46 | 13.56 | 13.34 | 13.43 | 13.38 | qfq | 15,473,877 | 207,929,447 | 0.15% |
| 2026-04-03 | 13.82 | 13.87 | 13.40 | 13.41 | 13.36 | qfq | 19,341,129 | 262,575,979 | -2.76% |
| 2026-04-02 | 14.06 | 14.08 | 13.77 | 13.79 | 13.74 | qfq | 21,988,886 | 305,247,213 | -2.27% |
| 2026-04-01 | 14.30 | 14.35 | 14.05 | 14.11 | 14.06 | qfq | 21,767,602 | 307,834,250 | 0.28% |
| 2026-03-31 | 13.94 | 14.26 | 13.91 | 14.07 | 14.02 | qfq | 26,738,980 | 378,138,553 | 0.86% |
| 2026-03-30 | 13.90 | 14.01 | 13.72 | 13.95 | 13.90 | qfq | 19,212,842 | 266,375,909 | -0.57% |
| 2026-03-27 | 13.78 | 14.14 | 13.73 | 14.03 | 13.98 | qfq | 17,804,474 | 248,950,410 | 0.14% |
| 2026-03-26 | 14.30 | 14.35 | 14.00 | 14.01 | 13.96 | qfq | 23,271,379 | 329,050,049 | -2.64% |
| 2026-03-25 | 14.30 | 14.50 | 14.29 | 14.39 | 14.33 | qfq | 23,206,992 | 334,300,069 | 0.84% |
| 2026-03-24 | 14.47 | 14.50 | 14.09 | 14.27 | 14.22 | qfq | 24,563,030 | 349,122,261 | 1.64% |
| 2026-03-23 | 14.78 | 14.82 | 14.00 | 14.04 | 13.99 | qfq | 39,440,825 | 569,517,458 | -6.46% |
| 2026-03-20 | 15.35 | 15.41 | 15.00 | 15.01 | 14.95 | qfq | 23,443,931 | 355,857,240 | -1.90% |
| 2026-03-19 | 15.41 | 15.56 | 15.27 | 15.30 | 15.24 | qfq | 26,470,323 | 406,734,134 | -1.92% |
| 2026-03-18 | 15.42 | 15.85 | 15.29 | 15.60 | 15.54 | qfq | 31,065,792 | 481,396,455 | 1.23% |
| 2026-03-17 | 15.70 | 15.82 | 15.40 | 15.41 | 15.35 | qfq | 28,457,765 | 443,253,602 | -1.91% |
| 2026-03-16 | 15.65 | 15.76 | 15.48 | 15.71 | 15.65 | qfq | 24,184,212 | 378,427,767 | 0.26% |
| 2026-03-13 | 16.08 | 16.09 | 15.63 | 15.67 | 15.61 | qfq | 43,247,404 | 684,902,520 | -3.03% |
| 2026-03-12 | 16.42 | 16.50 | 16.14 | 16.16 | 16.10 | qfq | 42,958,422 | 699,035,600 | -2.36% |
| 2026-03-11 | 16.52 | 16.74 | 16.32 | 16.55 | 16.49 | qfq | 49,256,553 | 811,851,167 | 0.06% |
| 2026-03-10 | 16.60 | 16.78 | 16.41 | 16.54 | 16.48 | qfq | 53,780,882 | 889,755,065 | -0.30% |
| 2026-03-09 | 16.40 | 16.67 | 16.30 | 16.59 | 16.53 | qfq | 60,666,536 | 1,000,283,438 | -0.96% |
| 2026-03-06 | 16.17 | 16.90 | 16.09 | 16.75 | 16.69 | qfq | 103,914,232 | 1,730,792,297 | 3.84% |
| 2026-03-05 | 16.11 | 16.33 | 16.01 | 16.13 | 16.07 | qfq | 40,505,582 | 653,860,405 | 0.25% |
| 2026-03-04 | 15.76 | 16.48 | 15.75 | 16.09 | 16.03 | qfq | 57,339,512 | 928,168,678 | 0.81% |
| 2026-03-03 | 16.34 | 16.47 | 15.96 | 15.96 | 15.90 | qfq | 59,485,949 | 961,083,521 | -2.98% |
| 2026-03-02 | 16.00 | 16.74 | 15.95 | 16.45 | 16.39 | qfq | 78,231,045 | 1,274,580,424 | 0.67% |
| 2026-02-27 | 16.15 | 16.45 | 16.09 | 16.34 | 16.28 | qfq | 45,071,564 | 733,883,904 | -0.67% |
| 2026-02-26 | 15.99 | 16.97 | 15.84 | 16.45 | 16.39 | qfq | 78,888,110 | 1,287,311,027 | 3.01% |
| 2026-02-25 | 15.95 | 16.06 | 15.87 | 15.97 | 15.91 | qfq | 32,213,489 | 514,813,738 | 0.06% |
| 2026-02-24 | 15.80 | 16.11 | 15.74 | 15.96 | 15.90 | qfq | 36,425,824 | 579,724,284 | 1.79% |
| 2026-02-13 | 15.80 | 15.93 | 15.67 | 15.68 | 15.62 | qfq | 30,935,014 | 488,817,740 | -1.07% |
| 2026-02-12 | 15.81 | 15.94 | 15.70 | 15.85 | 15.79 | qfq | 44,308,860 | 700,818,771 | -1.55% |
| 2026-02-11 | 16.15 | 16.64 | 16.10 | 16.10 | 16.04 | qfq | 88,301,326 | 1,442,315,654 | 1.64% |
| 2026-02-10 | 15.65 | 15.92 | 15.52 | 15.84 | 15.78 | qfq | 32,928,813 | 515,493,674 | 1.41% |
| 2026-02-09 | 15.75 | 15.79 | 15.57 | 15.62 | 15.56 | qfq | 22,885,353 | 357,719,396 | 0.64% |
| 2026-02-06 | 15.57 | 15.72 | 15.40 | 15.52 | 15.46 | qfq | 25,978,749 | 404,824,346 | -1.02% |
| 2026-02-05 | 15.62 | 15.82 | 15.55 | 15.68 | 15.62 | qfq | 27,306,293 | 428,724,013 | -0.19% |
| 2026-02-04 | 15.80 | 15.82 | 15.55 | 15.71 | 15.65 | qfq | 39,836,767 | 623,918,013 | -1.38% |
| 2026-02-03 | 15.71 | 15.95 | 15.62 | 15.93 | 15.87 | qfq | 72,173,040 | 1,141,171,479 | 5.22% |
| 2026-02-02 | 15.38 | 15.50 | 15.09 | 15.14 | 15.08 | qfq | 34,666,133 | 530,612,478 | -1.62% |
| 2026-01-30 | 15.80 | 15.93 | 15.31 | 15.39 | 15.33 | qfq | 47,508,608 | 738,137,974 | -0.06% |
| 2026-01-29 | 15.60 | 15.79 | 15.35 | 15.40 | 15.34 | qfq | 38,729,401 | 601,284,062 | -1.60% |
| 2026-01-28 | 15.80 | 15.89 | 15.59 | 15.65 | 15.59 | qfq | 30,954,105 | 485,461,212 | -1.07% |
| 2026-01-27 | 16.06 | 16.11 | 15.54 | 15.82 | 15.76 | qfq | 45,881,731 | 722,308,880 | -1.56% |
| 2026-01-26 | 16.85 | 16.85 | 15.99 | 16.07 | 16.01 | qfq | 67,068,633 | 1,092,832,006 | -4.40% |
| 2026-01-23 | 16.33 | 16.83 | 16.33 | 16.81 | 16.75 | qfq | 58,989,611 | 980,628,306 | 2.94% |
| 2026-01-22 | 16.47 | 16.70 | 16.27 | 16.33 | 16.27 | qfq | 37,496,809 | 615,540,671 | -0.67% |
| 2026-01-21 | 16.16 | 16.63 | 16.12 | 16.44 | 16.38 | qfq | 43,157,430 | 710,513,306 | 0.86% |
| 2026-01-20 | 16.78 | 16.89 | 16.13 | 16.30 | 16.24 | qfq | 66,622,980 | 1,090,911,438 | -2.80% |
| 2026-01-19 | 16.80 | 16.96 | 16.56 | 16.77 | 16.71 | qfq | 57,231,809 | 959,328,199 | -1.24% |
| 2026-01-16 | 17.40 | 17.55 | 16.75 | 16.98 | 16.92 | qfq | 94,876,554 | 1,616,881,804 | -1.79% |
| 2026-01-15 | 17.20 | 18.17 | 17.01 | 17.29 | 17.22 | qfq | 145,144,522 | 2,546,566,211 | -0.17% |
| 2026-01-14 | 16.33 | 17.93 | 16.31 | 17.32 | 17.25 | qfq | 211,624,151 | 3,666,785,854 | 6.26% |
| 2026-01-13 | 17.00 | 17.00 | 16.25 | 16.30 | 16.24 | qfq | 72,385,663 | 1,194,465,910 | -4.06% |
| 2026-01-12 | 16.68 | 17.13 | 16.61 | 16.99 | 16.93 | qfq | 93,667,671 | 1,578,896,129 | 3.09% |
| 2026-01-09 | 16.45 | 16.60 | 16.30 | 16.48 | 16.42 | qfq | 54,276,604 | 893,201,638 | 0.92% |
| 2026-01-08 | 16.02 | 16.45 | 15.98 | 16.33 | 16.27 | qfq | 42,362,669 | 691,361,764 | 1.24% |
| 2026-01-07 | 16.52 | 16.52 | 16.08 | 16.13 | 16.07 | qfq | 48,135,652 | 782,802,867 | -2.42% |
| 2026-01-06 | 16.22 | 16.57 | 16.22 | 16.53 | 16.47 | qfq | 49,165,419 | 808,792,948 | 1.54% |
| 2026-01-05 | 16.20 | 16.39 | 16.14 | 16.28 | 16.22 | qfq | 52,560,860 | 855,465,394 | 1.69% |
| 2025-12-31 | 15.97 | 16.08 | 15.84 | 16.01 | 15.95 | qfq | 32,868,657 | 525,208,491 | 0.38% |
| 2025-12-30 | 15.81 | 16.11 | 15.79 | 15.95 | 15.89 | qfq | 30,539,163 | 487,277,991 | 0.31% |
| 2025-12-29 | 15.94 | 16.08 | 15.84 | 15.90 | 15.84 | qfq | 31,966,050 | 510,473,029 | -0.06% |
| 2025-12-26 | 15.90 | 16.03 | 15.74 | 15.91 | 15.85 | qfq | 38,549,341 | 613,134,431 | 0.57% |
| 2025-12-25 | 15.41 | 16.09 | 15.39 | 15.82 | 15.76 | qfq | 48,884,024 | 770,266,167 | 2.59% |
| 2025-12-24 | 15.25 | 15.53 | 15.20 | 15.42 | 15.36 | qfq | 20,629,161 | 317,818,979 | 1.05% |
| 2025-12-23 | 15.57 | 15.59 | 15.21 | 15.26 | 15.20 | qfq | 23,516,946 | 360,955,879 | -1.93% |
| 2025-12-22 | 15.34 | 15.66 | 15.31 | 15.56 | 15.50 | qfq | 31,492,392 | 489,133,794 | 1.83% |
| 2025-12-19 | 14.92 | 15.35 | 14.92 | 15.28 | 15.22 | qfq | 31,655,970 | 482,506,456 | 2.48% |
| 2025-12-18 | 14.90 | 15.13 | 14.85 | 14.91 | 14.85 | qfq | 19,491,479 | 292,408,218 | -0.60% |
| 2025-12-17 | 14.91 | 15.07 | 14.70 | 15.00 | 14.94 | qfq | 27,830,238 | 413,881,829 | 0.60% |
| 2025-12-16 | 15.28 | 15.35 | 14.82 | 14.91 | 14.85 | qfq | 35,891,960 | 536,811,843 | -2.36% |
| 2025-12-15 | 15.65 | 15.70 | 15.25 | 15.27 | 15.21 | qfq | 33,566,932 | 518,802,473 | -2.99% |
| 2025-12-12 | 15.56 | 15.88 | 15.44 | 15.74 | 15.68 | qfq | 30,101,583 | 472,967,959 | 1.16% |
| 2025-12-11 | 15.74 | 15.97 | 15.56 | 15.56 | 15.50 | qfq | 31,428,977 | 494,126,988 | -0.83% |
| 2025-12-10 | 15.56 | 15.77 | 15.45 | 15.69 | 15.63 | qfq | 21,652,887 | 338,586,197 | 0.64% |
| 2025-12-09 | 15.77 | 15.93 | 15.59 | 15.59 | 15.53 | qfq | 24,795,124 | 389,551,022 | -1.45% |
| 2025-12-08 | 15.90 | 16.03 | 15.77 | 15.82 | 15.76 | qfq | 29,302,179 | 465,409,503 | -0.50% |
| 2025-12-05 | 15.48 | 15.97 | 15.36 | 15.90 | 15.84 | qfq | 31,263,637 | 491,569,589 | 2.78% |
| 2025-12-04 | 15.54 | 15.69 | 15.30 | 15.47 | 15.41 | qfq | 26,416,615 | 408,182,508 | -0.51% |
| 2025-12-03 | 16.06 | 16.10 | 15.52 | 15.55 | 15.49 | qfq | 40,846,297 | 643,411,975 | -3.48% |
| 2025-12-02 | 16.14 | 16.18 | 15.98 | 16.11 | 16.05 | qfq | 26,039,601 | 418,281,217 | -0.37% |
| 2025-12-01 | 16.14 | 16.24 | 16.03 | 16.17 | 16.11 | qfq | 34,797,276 | 562,041,699 | 0.37% |
| 2025-11-28 | 16.04 | 16.18 | 15.80 | 16.11 | 16.05 | qfq | 38,236,018 | 612,476,865 | 0.88% |
| 2025-11-27 | 15.85 | 16.27 | 15.80 | 15.97 | 15.91 | qfq | 54,635,932 | 879,222,754 | 1.40% |
| 2025-11-26 | 15.61 | 15.99 | 15.53 | 15.75 | 15.69 | qfq | 29,173,246 | 460,980,464 | 0.70% |
| 2025-11-25 | 15.60 | 15.84 | 15.56 | 15.64 | 15.58 | qfq | 29,586,401 | 465,597,349 | 0.45% |
| 2025-11-24 | 15.50 | 15.68 | 15.36 | 15.57 | 15.51 | qfq | 27,963,147 | 433,673,607 | 2.10% |
| 2025-11-21 | 15.28 | 15.49 | 15.06 | 15.25 | 15.19 | qfq | 34,633,232 | 528,738,692 | -1.36% |
| 2025-11-20 | 15.87 | 15.89 | 15.45 | 15.46 | 15.40 | qfq | 25,365,465 | 395,651,937 | -2.09% |
| 2025-11-19 | 15.79 | 15.89 | 15.56 | 15.79 | 15.73 | qfq | 31,311,311 | 492,147,791 | 0.00% |
| 2025-11-18 | 16.02 | 16.05 | 15.72 | 15.79 | 15.73 | qfq | 30,302,757 | 479,232,477 | -1.37% |
| 2025-11-17 | 16.32 | 16.32 | 15.97 | 16.01 | 15.95 | qfq | 47,288,241 | 759,904,332 | -2.67% |
| 2025-11-14 | 16.61 | 16.66 | 16.43 | 16.45 | 16.39 | qfq | 32,818,926 | 542,773,374 | -1.61% |
| 2025-11-13 | 16.65 | 16.79 | 16.56 | 16.72 | 16.66 | qfq | 28,751,082 | 479,587,674 | 0.30% |
| 2025-11-12 | 17.02 | 17.02 | 16.65 | 16.67 | 16.61 | qfq | 43,137,789 | 723,406,600 | -2.91% |
| 2025-11-11 | 17.00 | 17.36 | 16.97 | 17.17 | 17.10 | qfq | 81,013,770 | 1,392,416,570 | 2.94% |
| 2025-11-10 | 16.65 | 16.78 | 16.52 | 16.68 | 16.62 | qfq | 26,425,000 | 439,903,167 | 0.24% |
| 2025-11-07 | 16.80 | 16.80 | 16.63 | 16.64 | 16.58 | qfq | 31,115,344 | 519,057,987 | -1.54% |
| 2025-11-06 | 16.67 | 17.05 | 16.63 | 16.90 | 16.84 | qfq | 33,302,977 | 561,069,044 | 0.90% |
| 2025-11-05 | 16.62 | 16.85 | 16.50 | 16.75 | 16.69 | qfq | 34,291,469 | 571,572,736 | -0.65% |
| 2025-11-04 | 17.14 | 17.15 | 16.74 | 16.86 | 16.80 | qfq | 37,761,050 | 638,936,085 | -2.20% |
| 2025-11-03 | 17.19 | 17.48 | 16.90 | 17.24 | 17.17 | qfq | 47,531,698 | 818,715,386 | 1.35% |
| 2025-10-31 | 16.77 | 17.28 | 16.75 | 17.01 | 16.94 | qfq | 43,658,224 | 745,566,797 | 1.55% |
| 2025-10-30 | 17.25 | 17.25 | 16.75 | 16.75 | 16.69 | qfq | 44,760,745 | 757,579,971 | -2.50% |
| 2025-10-29 | 17.02 | 17.22 | 16.98 | 17.18 | 17.11 | qfq | 36,585,747 | 625,502,454 | 0.59% |
| 2025-10-28 | 17.35 | 17.35 | 17.01 | 17.08 | 17.01 | qfq | 40,759,101 | 699,484,833 | -1.56% |
| 2025-10-27 | 17.57 | 17.66 | 17.31 | 17.35 | 17.28 | qfq | 50,799,827 | 886,597,102 | 1.05% |
| 2025-10-24 | 17.20 | 17.29 | 17.09 | 17.17 | 17.10 | qfq | 41,798,991 | 717,607,777 | 0.06% |
| 2025-10-23 | 16.82 | 17.35 | 16.51 | 17.16 | 17.09 | qfq | 55,206,028 | 938,381,671 | 1.96% |
| 2025-10-22 | 16.87 | 17.04 | 16.80 | 16.83 | 16.67 | qfq | 27,922,779 | 471,564,564 | -0.30% |
| 2025-10-21 | 16.75 | 16.94 | 16.65 | 16.88 | 16.72 | qfq | 34,710,155 | 584,647,555 | 0.84% |
| 2025-10-20 | 16.89 | 16.94 | 16.52 | 16.74 | 16.58 | qfq | 35,374,788 | 591,852,110 | 0.48% |
| 2025-10-17 | 17.43 | 17.61 | 16.64 | 16.66 | 16.50 | qfq | 59,416,476 | 1,011,009,632 | -4.53% |
| 2025-10-16 | 17.89 | 17.93 | 17.36 | 17.45 | 17.28 | qfq | 67,931,586 | 1,197,280,934 | -3.16% |
| 2025-10-15 | 18.38 | 18.45 | 17.68 | 18.02 | 17.84 | qfq | 72,486,288 | 1,298,981,951 | -0.88% |
| 2025-10-14 | 18.60 | 19.10 | 18.18 | 18.18 | 18.00 | qfq | 101,801,759 | 1,899,207,598 | -0.87% |
| 2025-10-13 | 17.70 | 18.48 | 17.60 | 18.34 | 18.16 | qfq | 74,321,541 | 1,342,328,610 | -1.03% |
| 2025-10-10 | 18.30 | 18.85 | 18.12 | 18.53 | 18.35 | qfq | 91,972,649 | 1,694,380,943 | 1.37% |
| 2025-10-09 | 18.09 | 18.43 | 17.84 | 18.28 | 18.10 | qfq | 68,050,483 | 1,235,739,660 | 1.27% |
| 2025-09-30 | 18.40 | 18.53 | 18.04 | 18.05 | 17.87 | qfq | 70,670,672 | 1,289,422,496 | -1.53% |
| 2025-09-29 | 18.26 | 18.50 | 18.04 | 18.33 | 18.15 | qfq | 64,798,700 | 1,183,727,576 | -0.92% |
| 2025-09-26 | 18.79 | 18.92 | 18.35 | 18.50 | 18.32 | qfq | 92,114,135 | 1,715,980,472 | -1.23% |
| 2025-09-25 | 19.11 | 19.11 | 18.66 | 18.73 | 18.55 | qfq | 142,464,403 | 2,686,609,621 | -3.35% |
| 2025-09-24 | 18.45 | 19.64 | 18.08 | 19.38 | 19.19 | qfq | 225,457,993 | 4,287,266,202 | 4.47% |
| 2025-09-23 | 18.41 | 18.60 | 17.75 | 18.55 | 18.37 | qfq | 124,369,833 | 2,263,210,684 | 0.60% |
| 2025-09-22 | 17.60 | 18.54 | 17.49 | 18.44 | 18.26 | qfq | 137,441,792 | 2,512,505,116 | 5.13% |
| 2025-09-19 | 17.76 | 18.18 | 17.44 | 17.54 | 17.37 | qfq | 64,647,388 | 1,143,711,859 | -1.96% |
| 2025-09-18 | 18.26 | 18.55 | 17.64 | 17.89 | 17.72 | qfq | 107,067,193 | 1,945,358,474 | -2.77% |
| 2025-09-17 | 17.87 | 18.67 | 17.85 | 18.40 | 18.22 | qfq | 103,215,166 | 1,886,335,435 | 1.38% |
| 2025-09-16 | 18.25 | 18.33 | 17.80 | 18.15 | 17.97 | qfq | 61,341,384 | 1,108,971,651 | 0.00% |
| 2025-09-15 | 18.25 | 18.50 | 18.10 | 18.15 | 17.97 | qfq | 76,398,214 | 1,392,985,691 | -0.82% |
| 2025-09-12 | 18.06 | 19.10 | 17.91 | 18.30 | 18.12 | qfq | 134,098,346 | 2,487,318,039 | 1.10% |
| 2025-09-11 | 17.51 | 18.10 | 17.34 | 18.10 | 17.92 | qfq | 79,914,477 | 1,418,384,040 | 2.84% |
| 2025-09-10 | 17.80 | 18.24 | 17.58 | 17.60 | 17.43 | qfq | 68,910,211 | 1,232,919,962 | -1.35% |
| 2025-09-09 | 18.12 | 18.25 | 17.81 | 17.84 | 17.67 | qfq | 58,130,236 | 1,045,473,608 | -1.60% |
| 2025-09-08 | 17.75 | 18.28 | 17.75 | 18.13 | 17.95 | qfq | 81,371,663 | 1,469,689,732 | 2.49% |
| 2025-09-05 | 17.41 | 17.83 | 17.30 | 17.69 | 17.52 | qfq | 71,732,521 | 1,262,015,207 | 1.73% |
| 2025-09-04 | 17.80 | 18.28 | 17.00 | 17.39 | 17.22 | qfq | 102,976,412 | 1,822,933,957 | -3.01% |
| 2025-09-03 | 18.75 | 18.77 | 17.70 | 17.93 | 17.76 | qfq | 92,793,751 | 1,699,369,720 | -3.55% |
| 2025-09-02 | 18.75 | 19.18 | 18.06 | 18.59 | 18.41 | qfq | 129,845,085 | 2,402,509,885 | -1.80% |
| 2025-09-01 | 19.22 | 19.22 | 18.52 | 18.93 | 18.75 | qfq | 143,453,421 | 2,690,712,131 | 0.32% |
| 2025-08-29 | 18.21 | 19.07 | 18.00 | 18.87 | 18.69 | qfq | 204,051,252 | 3,798,096,703 | 3.85% |
| 2025-08-28 | 17.81 | 18.39 | 17.47 | 18.17 | 17.99 | qfq | 129,519,720 | 2,323,588,668 | 1.62% |
| 2025-08-27 | 18.49 | 18.74 | 17.83 | 17.88 | 17.71 | qfq | 187,402,051 | 3,439,424,858 | -3.87% |
| 2025-08-26 | 17.57 | 19.22 | 17.31 | 18.60 | 18.42 | qfq | 254,729,104 | 4,692,978,407 | 6.47% |
| 2025-08-25 | 17.13 | 17.58 | 17.13 | 17.47 | 17.30 | qfq | 93,724,345 | 1,627,837,853 | 2.04% |
| 2025-08-22 | 16.95 | 17.15 | 16.90 | 17.12 | 16.95 | qfq | 68,160,083 | 1,162,131,738 | 0.94% |
| 2025-08-21 | 17.19 | 17.25 | 16.87 | 16.96 | 16.79 | qfq | 60,740,783 | 1,035,469,521 | -1.40% |
| 2025-08-20 | 17.10 | 17.22 | 16.91 | 17.20 | 17.03 | qfq | 71,818,777 | 1,228,057,491 | 0.88% |
| 2025-08-19 | 16.98 | 17.23 | 16.72 | 17.05 | 16.88 | qfq | 87,736,290 | 1,491,514,112 | 0.18% |
| 2025-08-18 | 16.80 | 17.18 | 16.70 | 17.02 | 16.85 | qfq | 98,865,887 | 1,675,092,431 | 1.01% |
| 2025-08-15 | 16.16 | 16.88 | 16.15 | 16.85 | 16.69 | qfq | 92,675,710 | 1,538,106,820 | 3.88% |
| 2025-08-14 | 16.65 | 16.65 | 16.15 | 16.22 | 16.06 | qfq | 56,506,952 | 923,929,484 | -2.23% |
| 2025-08-13 | 16.34 | 16.67 | 16.32 | 16.59 | 16.43 | qfq | 62,365,893 | 1,030,496,786 | 1.53% |
| 2025-08-12 | 16.50 | 16.52 | 16.24 | 16.34 | 16.18 | qfq | 48,197,400 | 787,519,657 | -1.09% |
| 2025-08-11 | 16.47 | 16.63 | 16.38 | 16.52 | 16.36 | qfq | 41,563,874 | 685,872,127 | 0.06% |
| 2025-08-08 | 16.56 | 16.99 | 16.45 | 16.51 | 16.35 | qfq | 56,527,845 | 941,894,104 | -0.60% |
| 2025-08-07 | 16.69 | 16.75 | 16.51 | 16.61 | 16.45 | qfq | 39,698,922 | 660,034,620 | -0.48% |
| 2025-08-06 | 16.53 | 16.79 | 16.46 | 16.69 | 16.53 | qfq | 44,738,827 | 745,577,434 | 0.66% |
| 2025-08-05 | 16.55 | 16.74 | 16.47 | 16.58 | 16.42 | qfq | 36,867,468 | 610,495,156 | -0.06% |
| 2025-08-04 | 16.15 | 16.85 | 16.10 | 16.59 | 16.43 | qfq | 51,565,437 | 853,466,927 | 2.09% |
| 2025-08-01 | 16.50 | 16.59 | 16.17 | 16.25 | 16.09 | qfq | 37,505,455 | 613,582,556 | -1.52% |
| 2025-07-31 | 16.58 | 16.79 | 16.44 | 16.50 | 16.34 | qfq | 40,809,477 | 678,585,967 | -0.48% |
| 2025-07-30 | 16.82 | 16.83 | 16.50 | 16.58 | 16.42 | qfq | 40,561,866 | 675,837,800 | -2.01% |
| 2025-07-29 | 16.78 | 17.05 | 16.52 | 16.92 | 16.76 | qfq | 59,117,924 | 995,319,715 | 0.71% |
| 2025-07-28 | 16.82 | 16.90 | 16.66 | 16.80 | 16.64 | qfq | 37,192,694 | 624,353,907 | 0.18% |
| 2025-07-25 | 16.82 | 16.90 | 16.69 | 16.77 | 16.61 | qfq | 38,668,752 | 648,073,116 | -0.47% |
| 2025-07-24 | 16.97 | 17.02 | 16.78 | 16.85 | 16.69 | qfq | 45,785,192 | 772,327,170 | 0.78% |
| 2025-07-23 | 17.02 | 17.03 | 16.67 | 16.72 | 16.56 | qfq | 55,942,853 | 940,235,993 | -1.94% |
| 2025-07-22 | 17.24 | 17.25 | 16.88 | 17.05 | 16.88 | qfq | 62,837,075 | 1,068,215,217 | -1.10% |
| 2025-07-21 | 16.65 | 17.29 | 16.65 | 17.24 | 17.07 | qfq | 101,139,836 | 1,718,459,333 | 3.61% |
| 2025-07-18 | 16.76 | 16.91 | 16.58 | 16.64 | 16.48 | qfq | 71,307,332 | 1,190,944,521 | -1.60% |
| 2025-07-17 | 16.80 | 17.65 | 16.78 | 16.91 | 16.75 | qfq | 154,158,324 | 2,638,267,941 | 2.98% |
| 2025-07-16 | 16.10 | 16.49 | 16.04 | 16.42 | 16.26 | qfq | 76,496,597 | 1,246,522,231 | 1.80% |
| 2025-07-15 | 15.93 | 16.19 | 15.76 | 16.13 | 15.97 | qfq | 48,766,708 | 779,402,309 | 1.13% |
| 2025-07-14 | 15.91 | 16.05 | 15.83 | 15.95 | 15.79 | qfq | 25,222,300 | 402,135,940 | 0.25% |
| 2025-07-11 | 15.81 | 16.01 | 15.72 | 15.91 | 15.75 | qfq | 31,115,350 | 494,359,931 | 0.57% |
| 2025-07-10 | 15.83 | 15.89 | 15.72 | 15.82 | 15.67 | qfq | 22,090,300 | 348,857,641 | -0.06% |
| 2025-07-09 | 16.03 | 16.11 | 15.78 | 15.83 | 15.68 | qfq | 35,379,911 | 564,463,755 | -0.69% |
| 2025-07-08 | 15.77 | 15.95 | 15.70 | 15.94 | 15.78 | qfq | 35,300,512 | 560,526,956 | 0.76% |
| 2025-07-07 | 15.77 | 15.87 | 15.61 | 15.82 | 15.67 | qfq | 29,285,818 | 461,337,199 | 0.32% |
| 2025-07-04 | 15.99 | 16.02 | 15.71 | 15.77 | 15.62 | qfq | 42,454,168 | 671,478,257 | -2.05% |
| 2025-07-03 | 16.05 | 16.24 | 15.87 | 16.10 | 15.94 | qfq | 63,058,554 | 1,011,897,186 | 0.31% |
| 2025-07-02 | 15.70 | 16.35 | 15.56 | 16.05 | 15.89 | qfq | 86,241,739 | 1,386,385,893 | 1.97% |
| 2025-07-01 | 15.91 | 15.93 | 15.63 | 15.74 | 15.59 | qfq | 28,639,620 | 450,913,024 | -0.94% |
| 2025-06-30 | 15.71 | 15.96 | 15.67 | 15.89 | 15.74 | qfq | 38,471,492 | 610,511,029 | 1.08% |
| 2025-06-27 | 15.75 | 15.94 | 15.57 | 15.72 | 15.57 | qfq | 39,975,195 | 629,690,842 | 0.13% |
| 2025-06-26 | 15.69 | 16.21 | 15.68 | 15.70 | 15.55 | qfq | 68,517,112 | 1,091,419,594 | 0.51% |
| 2025-06-25 | 15.33 | 15.65 | 15.26 | 15.62 | 15.47 | qfq | 57,450,380 | 890,582,969 | 2.02% |
| 2025-06-24 | 15.08 | 15.39 | 15.07 | 15.31 | 15.16 | qfq | 48,094,754 | 735,491,173 | 2.48% |
| 2025-06-23 | 14.75 | 14.97 | 14.70 | 14.94 | 14.79 | qfq | 21,674,631 | 322,422,815 | 0.47% |
| 2025-06-20 | 15.10 | 15.17 | 14.83 | 14.87 | 14.73 | qfq | 24,645,667 | 368,540,909 | -1.20% |
| 2025-06-19 | 15.40 | 15.45 | 15.00 | 15.05 | 14.90 | qfq | 35,536,432 | 540,440,817 | -2.65% |
| 2025-06-18 | 15.51 | 15.60 | 15.37 | 15.46 | 15.31 | qfq | 22,664,000 | 350,350,123 | -1.21% |
| 2025-06-17 | 15.76 | 15.81 | 15.54 | 15.65 | 15.40 | qfq | 24,675,560 | 385,811,062 | -0.76% |
| 2025-06-16 | 15.61 | 15.89 | 15.61 | 15.77 | 15.52 | qfq | 25,161,677 | 396,283,305 | 0.25% |
| 2025-06-13 | 15.81 | 15.95 | 15.67 | 15.73 | 15.48 | qfq | 33,357,701 | 526,399,532 | -1.13% |
| 2025-06-12 | 15.86 | 16.12 | 15.80 | 15.91 | 15.65 | qfq | 23,117,636 | 368,530,309 | -0.69% |
| 2025-06-11 | 16.05 | 16.20 | 16.01 | 16.02 | 15.76 | qfq | 31,612,883 | 508,518,514 | 1.33% |
| 2025-06-10 | 16.20 | 16.20 | 15.64 | 15.81 | 15.56 | qfq | 37,528,620 | 596,482,004 | -1.98% |
| 2025-06-09 | 16.01 | 16.29 | 16.01 | 16.13 | 15.87 | qfq | 31,827,412 | 514,373,573 | 0.88% |
| 2025-06-06 | 16.18 | 16.30 | 15.96 | 15.99 | 15.73 | qfq | 28,236,725 | 453,554,570 | -1.11% |
| 2025-06-05 | 16.06 | 16.23 | 15.89 | 16.17 | 15.91 | qfq | 36,249,922 | 583,072,161 | 1.06% |
| 2025-06-04 | 16.00 | 16.13 | 15.91 | 16.00 | 15.74 | qfq | 34,936,548 | 558,931,348 | -0.31% |
| 2025-06-03 | 16.02 | 16.22 | 15.89 | 16.05 | 15.79 | qfq | 39,918,263 | 639,390,831 | -0.93% |
| 2025-05-30 | 16.02 | 16.65 | 15.77 | 16.20 | 15.94 | qfq | 78,274,960 | 1,273,333,996 | 0.50% |
| 2025-05-29 | 15.75 | 16.26 | 15.75 | 16.12 | 15.86 | qfq | 44,717,481 | 716,792,904 | 2.74% |
| 2025-05-28 | 15.93 | 16.06 | 15.68 | 15.69 | 15.44 | qfq | 23,418,806 | 370,386,419 | -1.32% |
| 2025-05-27 | 16.11 | 16.12 | 15.82 | 15.90 | 15.64 | qfq | 24,539,790 | 390,401,807 | -1.30% |
| 2025-05-26 | 15.93 | 16.22 | 15.84 | 16.11 | 15.85 | qfq | 26,441,856 | 424,955,666 | 0.94% |
| 2025-05-23 | 16.20 | 16.40 | 15.94 | 15.96 | 15.70 | qfq | 35,714,963 | 577,069,935 | -1.60% |
| 2025-05-22 | 16.33 | 16.54 | 16.21 | 16.22 | 15.96 | qfq | 29,891,102 | 488,669,655 | -1.58% |
| 2025-05-21 | 16.50 | 16.59 | 16.38 | 16.48 | 16.22 | qfq | 29,850,165 | 491,633,318 | -0.84% |
| 2025-05-20 | 16.55 | 16.68 | 16.35 | 16.62 | 16.35 | qfq | 33,602,826 | 556,353,667 | 0.54% |
| 2025-05-19 | 16.67 | 16.68 | 16.31 | 16.53 | 16.26 | qfq | 36,445,520 | 600,153,898 | -0.84% |
| 2025-05-16 | 16.64 | 16.89 | 16.59 | 16.67 | 16.40 | qfq | 33,896,209 | 568,535,270 | 0.18% |
| 2025-05-15 | 16.98 | 16.99 | 16.62 | 16.64 | 16.37 | qfq | 37,054,957 | 620,136,263 | -2.12% |
| 2025-05-14 | 17.20 | 17.24 | 16.91 | 17.00 | 16.73 | qfq | 46,005,718 | 783,977,394 | -0.87% |
| 2025-05-13 | 17.63 | 17.65 | 17.13 | 17.15 | 16.87 | qfq | 49,746,224 | 860,734,191 | -1.44% |
| 2025-05-12 | 17.31 | 17.62 | 17.22 | 17.40 | 17.12 | qfq | 58,648,084 | 1,022,411,703 | 1.64% |
| 2025-05-09 | 17.50 | 17.50 | 16.96 | 17.12 | 16.84 | qfq | 60,098,672 | 1,031,571,463 | -2.23% |
| 2025-05-08 | 17.50 | 17.74 | 17.37 | 17.51 | 17.23 | qfq | 78,818,802 | 1,382,230,948 | -0.17% |
| 2025-05-07 | 17.58 | 18.55 | 17.39 | 17.54 | 17.26 | qfq | 134,875,171 | 2,408,637,791 | 1.74% |
| 2025-05-06 | 16.79 | 17.30 | 16.75 | 17.24 | 16.96 | qfq | 80,251,117 | 1,366,783,893 | 3.17% |
| 2025-04-30 | 16.41 | 16.87 | 16.38 | 16.71 | 16.44 | qfq | 63,267,664 | 1,052,969,548 | 1.58% |
| 2025-04-29 | 16.45 | 16.69 | 16.21 | 16.45 | 16.19 | qfq | 57,491,971 | 948,074,889 | 0.73% |
| 2025-04-28 | 16.90 | 16.98 | 16.33 | 16.33 | 16.07 | qfq | 85,324,403 | 1,412,515,195 | -5.17% |
| 2025-04-25 | 16.68 | 17.68 | 16.50 | 17.22 | 16.94 | qfq | 138,321,102 | 2,358,315,789 | 1.95% |
| 2025-04-24 | 17.10 | 17.46 | 16.68 | 16.89 | 16.62 | qfq | 180,869,674 | 3,078,507,624 | 0.96% |
| 2025-04-23 | 15.43 | 16.73 | 15.38 | 16.73 | 16.46 | qfq | 98,139,723 | 1,559,073,995 | 9.99% |
| 2025-04-22 | 15.48 | 15.49 | 15.21 | 15.21 | 14.97 | qfq | 30,934,226 | 473,139,524 | -1.87% |
| 2025-04-21 | 15.11 | 15.58 | 15.02 | 15.50 | 15.25 | qfq | 47,731,566 | 732,479,542 | 3.26% |
| 2025-04-18 | 14.95 | 15.09 | 14.84 | 15.01 | 14.77 | qfq | 23,372,722 | 349,594,731 | 0.40% |
| 2025-04-17 | 15.00 | 15.24 | 14.91 | 14.95 | 14.71 | qfq | 27,915,994 | 421,311,129 | -0.53% |
| 2025-04-16 | 15.21 | 15.35 | 14.82 | 15.03 | 14.79 | qfq | 32,115,449 | 483,857,837 | -1.76% |
| 2025-04-15 | 15.67 | 15.72 | 15.16 | 15.30 | 15.05 | qfq | 42,927,576 | 659,656,705 | -1.80% |
| 2025-04-14 | 15.65 | 15.78 | 15.43 | 15.58 | 15.33 | qfq | 44,592,484 | 695,848,047 | 1.56% |
| 2025-04-11 | 14.86 | 15.49 | 14.81 | 15.34 | 15.09 | qfq | 50,173,692 | 765,963,978 | 1.79% |
| 2025-04-10 | 15.18 | 15.45 | 15.00 | 15.07 | 14.83 | qfq | 63,582,620 | 968,966,425 | 1.89% |
| 2025-04-09 | 13.90 | 15.00 | 13.07 | 14.79 | 14.55 | qfq | 96,178,233 | 1,360,110,868 | 3.57% |
| 2025-04-08 | 14.64 | 15.29 | 13.91 | 14.28 | 14.05 | qfq | 100,088,456 | 1,447,692,509 | -7.27% |
| 2025-04-07 | 15.54 | 16.16 | 15.40 | 15.40 | 15.15 | qfq | 38,417,674 | 596,115,158 | -9.99% |
| 2025-04-03 | 17.23 | 17.57 | 17.04 | 17.11 | 16.84 | qfq | 38,124,282 | 657,744,278 | -2.40% |
| 2025-04-02 | 17.50 | 17.69 | 17.21 | 17.53 | 17.25 | qfq | 31,991,910 | 559,703,414 | -0.28% |
| 2025-04-01 | 17.59 | 17.93 | 17.52 | 17.58 | 17.30 | qfq | 35,450,608 | 627,578,957 | -0.45% |
| 2025-03-31 | 17.71 | 18.08 | 17.50 | 17.66 | 17.38 | qfq | 59,136,037 | 1,051,942,835 | 1.44% |
| 2025-03-28 | 17.79 | 17.84 | 17.39 | 17.41 | 17.13 | qfq | 36,533,150 | 640,438,876 | -2.08% |
| 2025-03-27 | 17.80 | 17.99 | 17.62 | 17.78 | 17.49 | qfq | 34,285,354 | 610,586,479 | -0.61% |
| 2025-03-26 | 17.63 | 18.14 | 17.58 | 17.89 | 17.60 | qfq | 43,350,226 | 774,674,014 | 1.13% |
| 2025-03-25 | 17.93 | 18.15 | 17.60 | 17.69 | 17.41 | qfq | 46,633,933 | 831,115,736 | -0.67% |
| 2025-03-24 | 18.26 | 18.36 | 17.41 | 17.81 | 17.52 | qfq | 68,928,880 | 1,227,833,128 | -3.00% |
| 2025-03-21 | 19.08 | 19.14 | 18.36 | 18.36 | 18.06 | qfq | 61,887,924 | 1,153,944,295 | -3.67% |
| 2025-03-20 | 19.12 | 19.33 | 19.03 | 19.06 | 18.75 | qfq | 47,968,504 | 918,785,503 | -0.31% |
| 2025-03-19 | 19.30 | 19.30 | 19.00 | 19.12 | 18.81 | qfq | 49,983,805 | 956,710,910 | -1.44% |
| 2025-03-18 | 19.33 | 19.65 | 19.13 | 19.40 | 19.09 | qfq | 68,561,495 | 1,328,585,634 | 0.41% |
| 2025-03-17 | 19.38 | 19.50 | 19.22 | 19.32 | 19.01 | qfq | 52,736,965 | 1,022,225,529 | -0.26% |
| 2025-03-14 | 18.99 | 19.45 | 18.89 | 19.37 | 19.06 | qfq | 62,800,477 | 1,208,804,709 | 1.41% |
| 2025-03-13 | 19.72 | 19.79 | 19.00 | 19.10 | 18.79 | qfq | 87,250,539 | 1,679,051,141 | -4.07% |
| 2025-03-12 | 20.29 | 20.30 | 19.80 | 19.91 | 19.59 | qfq | 89,942,022 | 1,796,315,141 | -1.44% |
| 2025-03-11 | 20.31 | 20.55 | 19.70 | 20.20 | 19.88 | qfq | 82,527,241 | 1,656,614,052 | 0.35% |
| 2025-03-10 | 20.41 | 20.72 | 20.06 | 20.13 | 19.81 | qfq | 67,384,757 | 1,365,412,591 | -1.23% |
| 2025-03-07 | 20.75 | 21.20 | 20.18 | 20.38 | 20.05 | qfq | 123,929,424 | 2,566,507,577 | -2.81% |
| 2025-03-06 | 20.83 | 21.38 | 20.54 | 20.97 | 20.63 | qfq | 149,968,225 | 3,142,345,863 | 0.67% |
| 2025-03-05 | 20.20 | 21.22 | 20.20 | 20.83 | 20.50 | qfq | 140,329,796 | 2,926,359,805 | 2.61% |
| 2025-03-04 | 19.90 | 20.58 | 19.80 | 20.30 | 19.97 | qfq | 83,145,571 | 1,691,639,963 | 0.05% |
| 2025-03-03 | 19.85 | 20.67 | 19.41 | 20.29 | 19.96 | qfq | 120,616,440 | 2,427,379,029 | 2.27% |
| 2025-02-28 | 20.86 | 20.88 | 19.75 | 19.84 | 19.52 | qfq | 137,493,759 | 2,775,746,803 | -6.42% |
| 2025-02-27 | 21.02 | 21.43 | 20.68 | 21.20 | 20.86 | qfq | 174,068,197 | 3,674,969,235 | 0.90% |
| 2025-02-26 | 20.96 | 21.43 | 20.43 | 21.01 | 20.67 | qfq | 180,243,510 | 3,764,462,149 | 0.67% |
| 2025-02-25 | 21.39 | 21.65 | 20.82 | 20.87 | 20.53 | qfq | 274,197,826 | 5,801,519,167 | -2.57% |
| 2025-02-24 | 19.78 | 21.42 | 19.78 | 21.42 | 21.08 | qfq | 306,660,571 | 6,466,303,946 | 10.02% |
| 2025-02-21 | 18.85 | 19.80 | 18.68 | 19.47 | 19.16 | qfq | 125,722,689 | 2,424,127,912 | 2.96% |
| 2025-02-20 | 18.69 | 19.00 | 18.60 | 18.91 | 18.61 | qfq | 69,073,829 | 1,303,171,610 | 0.96% |
| 2025-02-19 | 18.28 | 18.81 | 18.26 | 18.73 | 18.43 | qfq | 66,631,607 | 1,241,438,114 | 2.35% |
| 2025-02-18 | 19.30 | 19.31 | 18.21 | 18.30 | 18.01 | qfq | 106,156,646 | 1,986,630,086 | -5.72% |
| 2025-02-17 | 19.80 | 20.15 | 19.27 | 19.41 | 19.10 | qfq | 128,670,713 | 2,533,036,735 | -2.90% |
| 2025-02-14 | 19.28 | 20.40 | 18.60 | 19.99 | 19.67 | qfq | 176,203,206 | 3,405,098,446 | 3.47% |
| 2025-02-13 | 20.03 | 20.35 | 19.31 | 19.32 | 19.01 | qfq | 171,373,657 | 3,411,146,180 | -0.77% |
| 2025-02-12 | 18.83 | 19.66 | 18.78 | 19.47 | 19.16 | qfq | 121,924,969 | 2,359,421,259 | 2.74% |
| 2025-02-11 | 18.92 | 19.69 | 18.54 | 18.95 | 18.65 | qfq | 130,434,378 | 2,487,629,470 | 0.21% |
| 2025-02-10 | 18.94 | 19.28 | 18.78 | 18.91 | 18.61 | qfq | 98,022,126 | 1,859,575,290 | 0.32% |
| 2025-02-07 | 18.40 | 19.28 | 18.30 | 18.85 | 18.55 | qfq | 139,787,477 | 2,638,073,458 | 1.73% |
| 2025-02-06 | 17.85 | 18.57 | 17.56 | 18.53 | 18.23 | qfq | 118,248,658 | 2,167,097,578 | 4.69% |
| 2025-02-05 | 17.30 | 17.98 | 17.01 | 17.70 | 17.42 | qfq | 99,153,470 | 1,740,272,300 | 4.24% |
| 2025-01-27 | 17.45 | 17.50 | 16.95 | 16.98 | 16.71 | qfq | 50,177,798 | 860,674,170 | -2.08% |
| 2025-01-24 | 17.00 | 17.50 | 16.89 | 17.34 | 17.06 | qfq | 71,197,233 | 1,230,375,746 | 0.70% |
| 2025-01-23 | 17.70 | 18.20 | 17.20 | 17.22 | 16.94 | qfq | 99,031,490 | 1,758,040,904 | -1.15% |
| 2025-01-22 | 17.66 | 17.73 | 17.34 | 17.42 | 17.14 | qfq | 64,572,567 | 1,131,233,719 | -2.63% |
| 2025-01-21 | 17.50 | 17.98 | 17.41 | 17.89 | 17.60 | qfq | 112,000,872 | 1,986,207,284 | 3.17% |
| 2025-01-20 | 17.40 | 17.62 | 17.24 | 17.34 | 17.06 | qfq | 61,971,406 | 1,079,377,790 | 0.81% |
| 2025-01-17 | 17.15 | 17.38 | 17.06 | 17.20 | 16.92 | qfq | 54,055,555 | 932,292,464 | -0.12% |
| 2025-01-16 | 17.32 | 17.85 | 17.01 | 17.22 | 16.94 | qfq | 77,595,736 | 1,351,834,967 | -0.46% |
| 2025-01-15 | 17.47 | 17.78 | 17.22 | 17.30 | 17.02 | qfq | 98,789,657 | 1,724,813,425 | -0.97% |
| 2025-01-14 | 16.51 | 17.50 | 16.34 | 17.47 | 17.19 | qfq | 113,808,997 | 1,946,267,295 | 6.92% |
| 2025-01-13 | 15.99 | 16.68 | 15.94 | 16.34 | 16.08 | qfq | 60,791,821 | 990,998,607 | -0.91% |
| 2025-01-10 | 16.84 | 17.11 | 16.49 | 16.49 | 16.22 | qfq | 94,626,802 | 1,592,859,378 | -2.60% |
| 2025-01-09 | 16.27 | 17.10 | 16.16 | 16.93 | 16.66 | qfq | 114,149,205 | 1,915,976,630 | 3.04% |
| 2025-01-08 | 16.31 | 16.60 | 15.65 | 16.43 | 16.17 | qfq | 102,266,058 | 1,653,496,634 | -0.90% |
| 2025-01-07 | 16.35 | 16.58 | 16.12 | 16.58 | 16.31 | qfq | 79,578,258 | 1,301,519,767 | 2.03% |
| 2025-01-06 | 16.40 | 16.89 | 16.04 | 16.25 | 15.99 | qfq | 83,980,252 | 1,377,150,975 | -1.93% |
| 2025-01-03 | 17.50 | 17.57 | 16.53 | 16.57 | 16.30 | qfq | 110,422,671 | 1,869,623,067 | -5.31% |
| 2025-01-02 | 18.60 | 18.77 | 17.17 | 17.50 | 17.22 | qfq | 174,855,039 | 3,125,894,444 | -7.65% |
| 2024-12-31 | 20.66 | 20.66 | 18.77 | 18.95 | 18.65 | qfq | 201,148,437 | 3,933,822,647 | -9.16% |
| 2024-12-30 | 21.01 | 21.35 | 20.62 | 20.86 | 20.52 | qfq | 142,219,844 | 2,983,071,512 | 0.68% |
| 2024-12-27 | 21.52 | 21.60 | 20.58 | 20.72 | 20.39 | qfq | 182,920,024 | 3,840,892,181 | -2.68% |
| 2024-12-26 | 20.80 | 21.88 | 20.58 | 21.29 | 20.95 | qfq | 294,205,680 | 6,246,864,956 | 1.33% |
| 2024-12-25 | 19.27 | 21.41 | 19.10 | 21.01 | 20.67 | qfq | 335,843,249 | 6,936,390,624 | 7.97% |
| 2024-12-24 | 18.90 | 19.97 | 18.90 | 19.46 | 19.15 | qfq | 143,288,461 | 2,789,457,154 | 5.02% |
| 2024-12-23 | 19.30 | 19.55 | 18.50 | 18.53 | 18.23 | qfq | 85,370,709 | 1,609,199,271 | -4.53% |
| 2024-12-20 | 18.74 | 19.87 | 18.67 | 19.41 | 19.10 | qfq | 131,413,935 | 2,544,098,285 | 4.02% |
| 2024-12-19 | 18.33 | 18.83 | 18.20 | 18.66 | 18.36 | qfq | 45,170,167 | 839,408,505 | 0.21% |
| 2024-12-18 | 18.50 | 18.88 | 18.30 | 18.62 | 18.32 | qfq | 57,905,559 | 1,072,812,213 | 0.92% |
| 2024-12-17 | 19.00 | 19.05 | 18.37 | 18.45 | 18.15 | qfq | 72,946,994 | 1,358,821,598 | -3.86% |
| 2024-12-16 | 18.89 | 19.96 | 18.70 | 19.19 | 18.88 | qfq | 106,996,537 | 2,075,344,571 | 0.79% |
| 2024-12-13 | 19.67 | 19.84 | 18.97 | 19.04 | 18.73 | qfq | 111,988,791 | 2,165,676,033 | -4.37% |
| 2024-12-12 | 19.86 | 20.03 | 19.31 | 19.91 | 19.59 | qfq | 105,311,955 | 2,080,587,926 | -0.30% |
| 2024-12-11 | 19.64 | 20.09 | 19.52 | 19.97 | 19.65 | qfq | 98,931,281 | 1,963,134,182 | 0.15% |
| 2024-12-10 | 19.60 | 20.29 | 19.12 | 19.94 | 19.62 | qfq | 169,473,845 | 3,357,458,508 | 6.06% |
| 2024-12-09 | 19.07 | 19.09 | 18.55 | 18.80 | 18.50 | qfq | 59,657,683 | 1,120,832,255 | -1.47% |
| 2024-12-06 | 19.18 | 19.35 | 18.79 | 19.08 | 18.77 | qfq | 68,128,427 | 1,300,214,985 | -0.57% |
| 2024-12-05 | 18.98 | 19.33 | 18.89 | 19.19 | 18.88 | qfq | 63,881,742 | 1,222,839,496 | 1.16% |
| 2024-12-04 | 19.23 | 19.54 | 18.85 | 18.97 | 18.67 | qfq | 88,351,457 | 1,684,136,725 | -2.62% |
| 2024-12-03 | 20.00 | 20.12 | 19.37 | 19.48 | 19.17 | qfq | 97,253,087 | 1,915,094,269 | -3.04% |
| 2024-12-02 | 19.76 | 20.39 | 19.66 | 20.09 | 19.77 | qfq | 117,854,984 | 2,369,434,299 | 1.72% |
| 2024-11-29 | 19.50 | 20.20 | 19.09 | 19.75 | 19.43 | qfq | 150,165,802 | 2,945,370,560 | -0.80% |
| 2024-11-28 | 19.26 | 20.47 | 19.15 | 19.91 | 19.59 | qfq | 200,038,730 | 3,985,247,274 | 3.75% |
| 2024-11-27 | 18.20 | 19.45 | 17.97 | 19.19 | 18.88 | qfq | 137,820,995 | 2,567,716,142 | 5.27% |
| 2024-11-26 | 18.96 | 19.29 | 18.13 | 18.23 | 17.94 | qfq | 98,229,400 | 1,835,658,820 | -3.95% |
| 2024-11-25 | 19.30 | 19.40 | 18.41 | 18.98 | 18.67 | qfq | 142,315,494 | 2,691,159,505 | -4.24% |
| 2024-11-22 | 20.20 | 21.05 | 19.26 | 19.82 | 19.50 | qfq | 182,231,425 | 3,649,970,546 | -2.41% |
| 2024-11-21 | 20.40 | 20.89 | 20.20 | 20.31 | 19.98 | qfq | 130,803,356 | 2,683,533,690 | -1.41% |
| 2024-11-20 | 20.01 | 21.00 | 19.82 | 20.60 | 20.27 | qfq | 171,756,933 | 3,521,924,092 | 0.93% |
| 2024-11-19 | 19.93 | 20.88 | 19.51 | 20.41 | 20.08 | qfq | 231,740,422 | 4,695,243,394 | 0.39% |
| 2024-11-18 | 19.30 | 20.35 | 18.31 | 20.33 | 20.00 | qfq | 228,576,532 | 4,392,115,959 | 4.74% |
| 2024-11-15 | 20.70 | 20.88 | 19.38 | 19.41 | 19.10 | qfq | 165,655,968 | 3,327,365,969 | -6.23% |
| 2024-11-14 | 21.75 | 22.04 | 20.60 | 20.70 | 20.37 | qfq | 161,554,596 | 3,419,864,044 | -5.78% |
| 2024-11-13 | 22.80 | 23.12 | 21.53 | 21.97 | 21.62 | qfq | 176,301,387 | 3,900,985,904 | -3.85% |
| 2024-11-12 | 24.50 | 24.55 | 22.64 | 22.85 | 22.48 | qfq | 215,411,205 | 5,007,043,078 | -2.77% |
| 2024-11-11 | 22.31 | 23.80 | 21.88 | 23.50 | 23.12 | qfq | 244,946,417 | 5,664,565,186 | 5.33% |
| 2024-11-08 | 21.40 | 23.20 | 21.37 | 22.31 | 21.95 | qfq | 269,661,437 | 6,069,381,481 | 1.64% |
| 2024-11-07 | 23.00 | 23.35 | 21.70 | 21.95 | 21.60 | qfq | 352,303,468 | 7,856,486,680 | -8.81% |
| 2024-11-06 | 23.58 | 25.19 | 23.54 | 24.07 | 23.68 | qfq | 441,170,323 | 10,805,288,231 | 5.11% |
| 2024-11-05 | 21.87 | 23.30 | 21.87 | 22.90 | 22.53 | qfq | 376,871,671 | 8,506,386,009 | 5.14% |
| 2024-11-04 | 22.00 | 23.10 | 20.48 | 21.78 | 21.43 | qfq | 437,623,782 | 9,421,777,982 | -4.31% |
| 2024-11-01 | 22.76 | 22.76 | 20.85 | 22.76 | 22.39 | qfq | 573,737,557 | 12,814,104,422 | 10.00% |
| 2024-10-31 | 20.69 | 20.69 | 20.30 | 20.69 | 20.36 | qfq | 103,577,846 | 2,142,381,326 | 9.99% |
| 2024-10-30 | 16.84 | 18.81 | 16.69 | 18.81 | 18.51 | qfq | 121,545,079 | 2,206,568,859 | 10.00% |
| 2024-10-29 | 17.50 | 17.82 | 17.10 | 17.10 | 16.83 | qfq | 238,947,547 | 4,150,491,153 | -4.63% |
| 2024-10-28 | 18.00 | 18.75 | 17.65 | 17.93 | 17.64 | qfq | 287,633,611 | 5,206,867,941 | 1.59% |
| 2024-10-25 | 16.85 | 18.00 | 16.85 | 17.65 | 17.37 | qfq | 271,714,528 | 4,779,750,022 | 4.75% |
| 2024-10-24 | 17.44 | 17.80 | 16.58 | 16.85 | 16.58 | qfq | 234,868,329 | 3,980,079,580 | -4.80% |
| 2024-10-23 | 16.69 | 18.87 | 16.69 | 17.70 | 17.42 | qfq | 399,594,559 | 7,053,596,101 | 1.43% |
| 2024-10-22 | 18.29 | 18.77 | 17.23 | 17.45 | 17.17 | qfq | 486,503,734 | 8,825,546,776 | 2.29% |
| 2024-10-21 | 15.51 | 17.06 | 15.45 | 17.06 | 16.79 | qfq | 229,890,818 | 3,785,024,276 | 9.99% |
| 2024-10-18 | 14.50 | 16.08 | 14.41 | 15.51 | 15.26 | qfq | 263,682,325 | 4,051,862,801 | 5.15% |
| 2024-10-17 | 14.57 | 15.30 | 14.45 | 14.75 | 14.51 | qfq | 192,286,396 | 2,878,254,634 | 1.24% |
| 2024-10-16 | 14.53 | 14.94 | 14.26 | 14.57 | 14.34 | qfq | 160,339,157 | 2,335,173,859 | -2.15% |
| 2024-10-15 | 14.10 | 15.58 | 13.85 | 14.89 | 14.65 | qfq | 245,400,259 | 3,627,027,867 | 3.04% |
| 2024-10-14 | 13.47 | 14.50 | 13.29 | 14.45 | 14.22 | qfq | 156,129,825 | 2,183,928,197 | 8.24% |
| 2024-10-11 | 14.00 | 14.17 | 13.10 | 13.35 | 13.14 | qfq | 112,475,044 | 1,523,193,171 | -5.92% |
| 2024-10-10 | 14.76 | 14.99 | 13.85 | 14.19 | 13.96 | qfq | 161,722,805 | 2,337,425,751 | -3.86% |
| 2024-10-09 | 15.51 | 16.13 | 14.76 | 14.76 | 14.52 | qfq | 223,166,376 | 3,443,264,609 | -10.00% |
| 2024-10-08 | 16.64 | 16.64 | 14.80 | 16.40 | 16.14 | qfq | 276,437,299 | 4,425,849,047 | 8.39% |
| 2024-09-30 | 14.58 | 15.23 | 14.05 | 15.13 | 14.89 | qfq | 235,588,146 | 3,471,444,217 | 8.07% |
| 2024-09-27 | 13.50 | 14.31 | 13.49 | 14.00 | 13.77 | qfq | 201,186,473 | 2,797,944,567 | 7.61% |
| 2024-09-26 | 12.52 | 13.04 | 12.38 | 13.01 | 12.80 | qfq | 126,409,824 | 1,605,256,184 | 3.34% |
| 2024-09-25 | 12.77 | 13.13 | 12.52 | 12.59 | 12.39 | qfq | 159,654,275 | 2,054,522,463 | -0.87% |
| 2024-09-24 | 11.88 | 12.89 | 11.88 | 12.70 | 12.50 | qfq | 178,991,384 | 2,219,671,484 | 7.63% |
| 2024-09-23 | 11.90 | 12.08 | 11.74 | 11.80 | 11.61 | qfq | 64,487,945 | 765,800,681 | -1.67% |
| 2024-09-20 | 12.29 | 12.36 | 11.88 | 12.00 | 11.81 | qfq | 81,469,182 | 982,751,918 | -2.68% |
| 2024-09-19 | 12.15 | 12.55 | 11.95 | 12.33 | 12.13 | qfq | 92,198,480 | 1,132,903,503 | 2.24% |
| 2024-09-18 | 12.07 | 12.22 | 11.77 | 12.06 | 11.87 | qfq | 71,868,500 | 862,468,706 | 0.75% |
| 2024-09-13 | 12.56 | 12.60 | 11.97 | 11.97 | 11.78 | qfq | 112,544,925 | 1,370,602,991 | -5.52% |
| 2024-09-12 | 12.95 | 13.19 | 12.66 | 12.67 | 12.47 | qfq | 93,289,608 | 1,205,097,888 | -1.78% |
| 2024-09-11 | 13.15 | 13.20 | 12.75 | 12.90 | 12.69 | qfq | 118,970,678 | 1,537,977,056 | -3.59% |
| 2024-09-10 | 12.70 | 13.69 | 12.70 | 13.38 | 13.16 | qfq | 180,951,296 | 2,406,234,204 | 4.12% |
| 2024-09-09 | 12.38 | 13.10 | 12.28 | 12.85 | 12.64 | qfq | 121,951,354 | 1,553,970,324 | 0.78% |
| 2024-09-06 | 12.70 | 13.56 | 12.66 | 12.75 | 12.55 | qfq | 189,563,852 | 2,487,383,510 | 0.24% |
| 2024-09-05 | 12.63 | 12.90 | 12.53 | 12.72 | 12.52 | qfq | 90,144,494 | 1,144,636,217 | 0.63% |
| 2024-09-04 | 12.81 | 12.99 | 12.46 | 12.64 | 12.44 | qfq | 102,709,894 | 1,302,424,317 | -2.47% |
| 2024-09-03 | 12.91 | 13.09 | 12.74 | 12.96 | 12.75 | qfq | 102,743,809 | 1,325,373,406 | 0.39% |
| 2024-09-02 | 13.25 | 13.73 | 12.88 | 12.91 | 12.70 | qfq | 177,277,334 | 2,353,683,248 | -3.01% |
| 2024-08-30 | 12.90 | 13.64 | 12.89 | 13.31 | 13.10 | qfq | 247,037,088 | 3,282,732,168 | 3.42% |
| 2024-08-29 | 11.62 | 12.87 | 11.47 | 12.87 | 12.66 | qfq | 165,250,446 | 2,035,560,209 | 10.00% |
| 2024-08-28 | 12.18 | 12.23 | 11.67 | 11.70 | 11.51 | qfq | 104,371,100 | 1,233,686,308 | -4.18% |
| 2024-08-27 | 12.63 | 12.80 | 12.13 | 12.21 | 12.01 | qfq | 175,507,376 | 2,187,088,406 | -2.63% |
| 2024-08-26 | 11.31 | 12.54 | 11.31 | 12.54 | 12.34 | qfq | 165,459,375 | 2,017,238,910 | 10.00% |
| 2024-08-23 | 11.92 | 11.94 | 11.40 | 11.40 | 11.22 | qfq | 84,692,700 | 984,214,069 | -2.40% |
| 2024-08-22 | 11.65 | 11.82 | 11.38 | 11.68 | 11.49 | qfq | 89,952,090 | 1,045,888,399 | -0.09% |
| 2024-08-21 | 11.60 | 11.87 | 11.46 | 11.69 | 11.50 | qfq | 75,038,603 | 874,624,935 | 0.26% |
| 2024-08-20 | 12.00 | 12.05 | 11.50 | 11.66 | 11.47 | qfq | 74,918,810 | 877,627,505 | -3.00% |
| 2024-08-19 | 12.18 | 12.26 | 12.00 | 12.02 | 11.83 | qfq | 58,383,224 | 706,946,307 | -0.66% |
| 2024-08-16 | 12.46 | 12.55 | 12.05 | 12.10 | 11.91 | qfq | 92,469,649 | 1,132,942,380 | -2.89% |
| 2024-08-15 | 12.41 | 12.62 | 12.27 | 12.46 | 12.26 | qfq | 82,352,534 | 1,022,438,902 | -0.48% |
| 2024-08-14 | 12.70 | 12.84 | 12.51 | 12.52 | 12.32 | qfq | 76,122,940 | 964,544,861 | -1.73% |
| 2024-08-13 | 12.66 | 12.93 | 12.53 | 12.74 | 12.54 | qfq | 77,022,957 | 978,282,067 | 0.16% |
| 2024-08-12 | 13.11 | 13.18 | 12.58 | 12.72 | 12.52 | qfq | 114,511,099 | 1,461,142,698 | -2.97% |
| 2024-08-09 | 13.00 | 14.02 | 13.00 | 13.11 | 12.90 | qfq | 182,109,554 | 2,451,281,971 | 0.77% |
| 2024-08-08 | 13.52 | 13.80 | 12.93 | 13.01 | 12.80 | qfq | 175,683,922 | 2,330,043,520 | -3.99% |
| 2024-08-07 | 13.93 | 14.32 | 13.40 | 13.55 | 13.33 | qfq | 199,560,933 | 2,751,433,902 | -3.83% |
| 2024-08-06 | 15.00 | 15.12 | 13.71 | 14.09 | 13.86 | qfq | 225,606,288 | 3,198,854,272 | -5.31% |
| 2024-08-05 | 14.99 | 15.62 | 14.30 | 14.88 | 14.64 | qfq | 290,350,136 | 4,385,392,804 | -0.13% |
| 2024-08-02 | 14.59 | 15.76 | 14.30 | 14.90 | 14.66 | qfq | 331,715,031 | 5,037,487,212 | 1.64% |
| 2024-08-01 | 13.93 | 15.10 | 13.74 | 14.66 | 14.42 | qfq | 278,671,107 | 3,957,319,179 | 2.52% |
| 2024-07-31 | 13.40 | 14.88 | 13.05 | 14.30 | 14.07 | qfq | 325,250,930 | 4,479,084,629 | 4.84% |
| 2024-07-30 | 12.86 | 13.84 | 12.70 | 13.64 | 13.42 | qfq | 323,217,852 | 4,331,248,828 | 6.23% |
| 2024-07-29 | 11.66 | 12.84 | 11.48 | 12.84 | 12.63 | qfq | 238,652,811 | 2,950,064,390 | 10.03% |
| 2024-07-26 | 11.50 | 11.75 | 11.39 | 11.67 | 11.48 | qfq | 100,403,539 | 1,163,926,122 | 1.30% |
| 2024-07-25 | 11.14 | 11.82 | 11.08 | 11.52 | 11.33 | qfq | 137,335,050 | 1,581,157,461 | 2.86% |
| 2024-07-24 | 11.30 | 11.60 | 11.15 | 11.20 | 11.02 | qfq | 79,031,310 | 897,216,934 | -1.58% |
| 2024-07-23 | 11.82 | 11.94 | 11.37 | 11.38 | 11.20 | qfq | 80,102,790 | 932,854,530 | -4.37% |
| 2024-07-22 | 11.56 | 12.03 | 11.56 | 11.90 | 11.71 | qfq | 89,688,797 | 1,062,970,874 | 1.88% |
| 2024-07-19 | 11.85 | 11.94 | 11.67 | 11.68 | 11.49 | qfq | 81,235,900 | 956,504,069 | -2.34% |
| 2024-07-18 | 12.10 | 12.27 | 11.55 | 11.96 | 11.77 | qfq | 123,283,622 | 1,461,083,872 | -2.13% |
| 2024-07-17 | 12.94 | 12.95 | 12.22 | 12.22 | 12.02 | qfq | 112,588,597 | 1,401,999,231 | -5.64% |
| 2024-07-16 | 12.60 | 13.06 | 12.49 | 12.95 | 12.74 | qfq | 99,285,840 | 1,270,487,316 | 1.49% |
| 2024-07-15 | 12.83 | 13.24 | 12.65 | 12.76 | 12.55 | qfq | 96,247,983 | 1,241,645,063 | -0.62% |
| 2024-07-12 | 12.78 | 13.00 | 12.55 | 12.84 | 12.63 | qfq | 87,587,267 | 1,124,294,693 | 0.31% |
| 2024-07-11 | 12.96 | 13.00 | 12.65 | 12.80 | 12.59 | qfq | 93,817,967 | 1,203,288,071 | 0.55% |
| 2024-07-10 | 12.66 | 12.98 | 12.63 | 12.73 | 12.53 | qfq | 103,221,504 | 1,321,883,100 | -0.86% |
| 2024-07-09 | 12.30 | 12.87 | 12.25 | 12.84 | 12.63 | qfq | 145,219,382 | 1,835,315,208 | 4.22% |
| 2024-07-08 | 12.51 | 12.63 | 12.22 | 12.32 | 12.12 | qfq | 61,463,318 | 760,700,479 | -1.52% |
| 2024-07-05 | 12.54 | 12.62 | 12.29 | 12.51 | 12.31 | qfq | 72,119,695 | 898,155,280 | -0.24% |
| 2024-07-04 | 12.85 | 12.92 | 12.40 | 12.54 | 12.34 | qfq | 101,762,913 | 1,281,432,748 | -2.18% |
| 2024-07-03 | 13.07 | 13.17 | 12.80 | 12.82 | 12.61 | qfq | 80,584,603 | 1,044,659,678 | -1.69% |
| 2024-07-02 | 13.50 | 13.53 | 13.00 | 13.04 | 12.83 | qfq | 100,576,218 | 1,328,007,289 | -3.98% |
| 2024-07-01 | 13.29 | 13.62 | 13.16 | 13.58 | 13.36 | qfq | 105,784,846 | 1,419,313,783 | 2.57% |
| 2024-06-28 | 13.10 | 13.69 | 13.04 | 13.24 | 13.03 | qfq | 149,702,618 | 2,002,493,795 | 2.16% |
| 2024-06-27 | 13.60 | 13.60 | 12.89 | 12.96 | 12.75 | qfq | 133,185,333 | 1,746,405,642 | -5.40% |
| 2024-06-26 | 13.55 | 13.79 | 13.25 | 13.70 | 13.48 | qfq | 122,027,372 | 1,645,172,375 | 0.15% |
| 2024-06-25 | 14.49 | 14.60 | 13.65 | 13.68 | 13.46 | qfq | 131,523,849 | 1,842,316,003 | -4.80% |
| 2024-06-24 | 14.33 | 14.92 | 14.27 | 14.37 | 14.14 | qfq | 110,421,320 | 1,612,514,208 | -1.91% |
| 2024-06-21 | 14.66 | 15.01 | 14.38 | 14.65 | 14.41 | qfq | 116,765,500 | 1,720,490,214 | -1.21% |
| 2024-06-20 | 15.31 | 15.35 | 14.60 | 14.83 | 14.59 | qfq | 180,828,618 | 2,694,371,002 | -4.38% |
| 2024-06-19 | 14.80 | 15.99 | 14.73 | 15.51 | 15.26 | qfq | 247,595,279 | 3,836,259,818 | 4.51% |
| 2024-06-18 | 14.55 | 15.04 | 14.46 | 14.84 | 14.60 | qfq | 162,291,596 | 2,397,119,009 | 2.49% |
| 2024-06-17 | 14.71 | 15.04 | 14.47 | 14.48 | 14.25 | qfq | 122,196,247 | 1,798,116,808 | -2.75% |
| 2024-06-14 | 15.08 | 15.25 | 14.86 | 14.89 | 14.65 | qfq | 103,923,736 | 1,559,013,450 | -1.85% |
| 2024-06-13 | 15.10 | 15.36 | 14.91 | 15.17 | 14.93 | qfq | 152,318,240 | 2,307,088,122 | -0.07% |
| 2024-06-12 | 15.10 | 15.27 | 15.00 | 15.18 | 14.94 | qfq | 146,217,792 | 2,211,103,580 | -0.26% |
| 2024-06-11 | 14.12 | 15.37 | 13.91 | 15.22 | 14.98 | qfq | 215,987,919 | 3,193,821,232 | 4.60% |
| 2024-06-07 | 14.21 | 14.79 | 13.76 | 14.55 | 14.32 | qfq | 199,041,727 | 2,830,594,059 | 3.05% |
| 2024-06-06 | 15.00 | 15.05 | 14.02 | 14.12 | 13.89 | qfq | 189,478,908 | 2,727,560,608 | -5.93% |
| 2024-06-05 | 15.20 | 15.44 | 15.00 | 15.01 | 14.77 | qfq | 119,451,681 | 1,812,237,730 | -2.15% |
| 2024-06-04 | 14.90 | 15.48 | 14.80 | 15.34 | 15.09 | qfq | 152,837,068 | 2,333,776,606 | 1.59% |
| 2024-06-03 | 14.91 | 15.46 | 14.85 | 15.10 | 14.86 | qfq | 170,964,239 | 2,592,236,730 | 0.73% |
| 2024-05-31 | 14.98 | 15.19 | 14.63 | 14.99 | 14.60 | qfq | 135,352,797 | 2,022,168,625 | 0.27% |
| 2024-05-30 | 15.53 | 15.57 | 14.81 | 14.95 | 14.56 | qfq | 153,078,661 | 2,309,358,348 | -3.36% |
| 2024-05-29 | 15.30 | 15.65 | 15.21 | 15.47 | 15.07 | qfq | 139,688,940 | 2,151,581,719 | 0.39% |
| 2024-05-28 | 15.88 | 16.16 | 15.40 | 15.41 | 15.01 | qfq | 168,032,482 | 2,641,331,832 | -4.35% |
| 2024-05-27 | 15.98 | 16.38 | 15.42 | 16.11 | 15.69 | qfq | 201,066,778 | 3,187,333,737 | 0.06% |
| 2024-05-24 | 17.22 | 17.28 | 16.00 | 16.10 | 15.68 | qfq | 259,777,751 | 4,286,231,146 | -9.40% |
| 2024-05-23 | 18.38 | 18.67 | 17.76 | 17.77 | 17.31 | qfq | 252,428,432 | 4,598,611,653 | -3.16% |
| 2024-05-22 | 18.00 | 18.45 | 17.50 | 18.35 | 17.87 | qfq | 254,118,579 | 4,591,481,561 | 1.94% |
| 2024-05-21 | 17.80 | 18.32 | 17.70 | 18.00 | 17.53 | qfq | 236,632,872 | 4,246,914,825 | -2.01% |
| 2024-05-20 | 17.50 | 18.63 | 17.41 | 18.37 | 17.89 | qfq | 348,097,121 | 6,273,439,900 | 3.20% |
| 2024-05-17 | 18.00 | 18.88 | 16.90 | 17.80 | 17.34 | qfq | 413,465,545 | 7,340,143,702 | 2.06% |
| 2024-05-16 | 16.52 | 17.80 | 16.50 | 17.44 | 16.99 | qfq | 374,502,409 | 6,485,710,341 | 7.59% |
| 2024-05-15 | 16.13 | 17.47 | 16.00 | 16.21 | 15.79 | qfq | 293,720,136 | 4,916,720,394 | -0.98% |
| 2024-05-14 | 15.82 | 16.64 | 15.47 | 16.37 | 15.95 | qfq | 251,367,768 | 4,043,721,019 | 3.80% |
| 2024-05-13 | 15.34 | 16.15 | 15.27 | 15.77 | 15.36 | qfq | 181,093,351 | 2,865,198,858 | 0.57% |
| 2024-05-10 | 16.45 | 16.68 | 15.56 | 15.68 | 15.27 | qfq | 222,613,471 | 3,544,998,215 | -5.54% |
| 2024-05-09 | 16.27 | 16.93 | 15.61 | 16.60 | 16.17 | qfq | 265,165,733 | 4,316,671,098 | 1.28% |
| 2024-05-08 | 15.35 | 17.17 | 15.01 | 16.39 | 15.97 | qfq | 306,249,453 | 4,997,088,053 | 1.30% |
| 2024-05-07 | 16.24 | 16.85 | 15.96 | 16.18 | 15.76 | qfq | 259,698,234 | 4,251,392,866 | 0.06% |
| 2024-05-06 | 15.85 | 16.65 | 15.81 | 16.17 | 15.75 | qfq | 249,013,052 | 4,043,878,471 | -0.49% |
| 2024-04-30 | 17.61 | 17.66 | 16.25 | 16.25 | 15.83 | qfq | 350,102,317 | 5,809,323,190 | -10.02% |
| 2024-04-29 | 16.41 | 18.06 | 16.06 | 18.06 | 17.59 | qfq | 453,514,644 | 7,687,951,811 | 9.99% |
| 2024-04-26 | 16.93 | 17.52 | 15.88 | 16.42 | 15.99 | qfq | 489,835,203 | 8,234,561,680 | -1.74% |
| 2024-04-25 | 15.84 | 16.71 | 15.70 | 16.71 | 16.28 | qfq | 350,490,728 | 5,685,124,487 | 10.01% |
| 2024-04-24 | 13.61 | 15.19 | 13.56 | 15.19 | 14.80 | qfq | 250,125,957 | 3,729,867,049 | 9.99% |
| 2024-04-23 | 13.93 | 14.83 | 13.81 | 13.81 | 13.45 | qfq | 263,258,304 | 3,733,863,743 | -4.50% |
| 2024-04-22 | 15.05 | 15.24 | 14.46 | 14.46 | 14.09 | qfq | 204,792,737 | 2,992,264,490 | -10.02% |
| 2024-04-19 | 14.50 | 16.07 | 14.31 | 16.07 | 15.65 | qfq | 419,235,451 | 6,411,662,263 | 9.99% |
| 2024-04-18 | 13.90 | 15.32 | 13.50 | 14.61 | 14.23 | qfq | 386,568,806 | 5,616,423,438 | 4.88% |
| 2024-04-17 | 13.20 | 14.17 | 13.12 | 13.93 | 13.57 | qfq | 290,666,358 | 3,995,642,794 | 7.90% |
| 2024-04-16 | 12.76 | 13.38 | 12.63 | 12.91 | 12.58 | qfq | 214,110,899 | 2,803,092,234 | 0.16% |
| 2024-04-15 | 13.01 | 13.30 | 12.71 | 12.89 | 12.56 | qfq | 189,664,210 | 2,474,976,260 | -1.00% |
| 2024-04-12 | 12.90 | 13.58 | 12.90 | 13.02 | 12.68 | qfq | 210,938,847 | 2,773,959,899 | -3.05% |
| 2024-04-11 | 14.00 | 14.00 | 13.43 | 13.43 | 13.08 | qfq | 245,398,838 | 3,329,564,855 | -9.99% |
| 2024-04-10 | 13.94 | 15.43 | 13.63 | 14.92 | 14.53 | qfq | 373,760,967 | 5,367,411,073 | 6.34% |
| 2024-04-09 | 14.42 | 14.70 | 13.93 | 14.03 | 13.67 | qfq | 219,044,743 | 3,122,211,567 | -2.30% |
| 2024-04-08 | 14.60 | 14.64 | 14.24 | 14.36 | 13.99 | qfq | 198,280,181 | 2,862,233,003 | 0.63% |
| 2024-04-03 | 14.65 | 14.86 | 14.21 | 14.27 | 13.90 | qfq | 300,045,710 | 4,352,590,391 | -3.58% |
| 2024-04-02 | 16.13 | 16.79 | 14.63 | 14.80 | 14.42 | qfq | 433,083,686 | 6,795,523,691 | -8.98% |
| 2024-04-01 | 16.88 | 17.00 | 16.00 | 16.26 | 15.84 | qfq | 297,201,178 | 4,876,380,135 | -3.79% |
| 2024-03-29 | 16.90 | 17.31 | 16.35 | 16.90 | 16.46 | qfq | 391,021,687 | 6,599,406,047 | 7.37% |
| 2024-03-28 | 14.87 | 15.74 | 14.77 | 15.74 | 15.33 | qfq | 192,601,610 | 2,934,075,257 | 9.99% |
| 2024-03-27 | 14.48 | 14.98 | 13.95 | 14.31 | 13.94 | qfq | 295,154,082 | 4,263,351,078 | -5.42% |
| 2024-03-26 | 14.38 | 15.18 | 14.00 | 15.13 | 14.74 | qfq | 341,769,914 | 5,044,066,263 | 4.85% |
| 2024-03-25 | 14.57 | 14.88 | 14.35 | 14.43 | 14.06 | qfq | 222,875,414 | 3,248,927,103 | -1.23% |
| 2024-03-22 | 14.72 | 14.89 | 14.20 | 14.61 | 14.23 | qfq | 262,155,205 | 3,819,292,822 | -0.81% |
| 2024-03-21 | 14.00 | 15.29 | 13.90 | 14.73 | 14.35 | qfq | 359,540,009 | 5,221,494,118 | 3.30% |
| 2024-03-20 | 14.20 | 14.75 | 14.03 | 14.26 | 13.89 | qfq | 357,060,037 | 5,125,256,808 | 1.21% |
| 2024-03-19 | 13.58 | 14.41 | 13.48 | 14.09 | 13.72 | qfq | 421,557,511 | 5,877,841,186 | 7.48% |
| 2024-03-18 | 12.29 | 13.11 | 12.20 | 13.11 | 12.77 | qfq | 148,405,674 | 1,886,532,142 | 9.98% |
| 2024-03-15 | 10.99 | 11.92 | 10.41 | 11.92 | 11.61 | qfq | 436,719,820 | 4,845,642,523 | 9.96% |
| 2024-03-14 | 11.36 | 11.49 | 10.47 | 10.84 | 10.56 | qfq | 350,299,964 | 3,829,713,688 | -4.58% |
| 2024-03-13 | 11.15 | 11.65 | 10.66 | 11.36 | 11.07 | qfq | 444,512,321 | 4,931,983,517 | 6.87% |
| 2024-03-12 | 10.16 | 10.63 | 10.00 | 10.63 | 10.35 | qfq | 217,314,426 | 2,273,142,503 | 10.04% |
| 2024-03-11 | 9.10 | 9.66 | 8.95 | 9.66 | 9.41 | qfq | 190,721,681 | 1,771,820,533 | 10.02% |
| 2024-03-08 | 7.99 | 8.83 | 7.67 | 8.78 | 8.55 | qfq | 260,763,846 | 2,211,013,868 | 9.34% |
| 2024-03-07 | 7.98 | 8.26 | 7.62 | 8.03 | 7.82 | qfq | 175,709,022 | 1,392,163,081 | 2.42% |
| 2024-03-06 | 7.70 | 8.56 | 7.65 | 7.84 | 7.64 | qfq | 243,727,460 | 1,993,169,280 | 0.77% |
| 2024-03-05 | 7.25 | 8.05 | 7.19 | 7.78 | 7.58 | qfq | 127,010,690 | 981,058,678 | 6.14% |
| 2024-03-04 | 7.40 | 7.57 | 7.18 | 7.33 | 7.14 | qfq | 103,944,888 | 762,719,043 | 0.69% |
| 2024-03-01 | 7.25 | 7.40 | 7.13 | 7.28 | 7.09 | qfq | 126,675,123 | 919,158,296 | 1.68% |
| 2024-02-29 | 6.71 | 7.16 | 6.71 | 7.16 | 6.97 | qfq | 156,534,505 | 1,108,785,289 | 9.98% |
| 2024-02-28 | 6.92 | 7.07 | 6.46 | 6.51 | 6.34 | qfq | 110,408,679 | 749,318,348 | -7.00% |
| 2024-02-27 | 6.90 | 7.02 | 6.81 | 7.00 | 6.82 | qfq | 88,597,148 | 614,181,016 | -0.71% |
| 2024-02-26 | 6.91 | 7.16 | 6.70 | 7.05 | 6.87 | qfq | 131,763,883 | 911,853,982 | 6.02% |
| 2024-02-23 | 6.53 | 6.77 | 6.42 | 6.65 | 6.48 | qfq | 102,687,586 | 677,195,905 | 1.37% |
| 2024-02-22 | 6.31 | 6.75 | 6.17 | 6.56 | 6.39 | qfq | 128,038,302 | 822,893,351 | 5.13% |
| 2024-02-21 | 6.30 | 6.56 | 6.23 | 6.24 | 6.08 | qfq | 122,763,692 | 785,223,904 | -0.79% |
| 2024-02-20 | 6.19 | 6.43 | 6.08 | 6.29 | 6.13 | qfq | 113,919,018 | 713,965,441 | -2.33% |
| 2024-02-19 | 5.91 | 6.66 | 5.71 | 6.44 | 6.27 | qfq | 201,365,981 | 1,226,198,751 | 6.45% |
| 2024-02-08 | 6.26 | 6.26 | 5.98 | 6.05 | 5.89 | qfq | 172,796,745 | 1,068,254,336 | 6.33% |
| 2024-02-07 | 5.69 | 5.69 | 5.69 | 5.69 | 5.54 | qfq | 11,398,093 | 64,855,149 | 10.06% |
| 2024-02-06 | 4.85 | 5.17 | 4.83 | 5.17 | 5.04 | qfq | 21,742,624 | 110,236,767 | 10.00% |
| 2024-02-05 | 5.15 | 5.36 | 4.68 | 4.70 | 4.58 | qfq | 70,261,100 | 351,906,390 | -9.62% |
| 2024-02-02 | 5.35 | 5.45 | 4.97 | 5.20 | 5.07 | qfq | 59,917,095 | 314,947,734 | -2.80% |
| 2024-02-01 | 5.15 | 5.57 | 5.06 | 5.35 | 5.21 | qfq | 56,848,584 | 304,933,567 | 1.90% |
| 2024-01-31 | 5.25 | 5.39 | 5.11 | 5.25 | 5.11 | qfq | 42,366,390 | 222,446,539 | -0.76% |
| 2024-01-30 | 5.48 | 5.56 | 5.25 | 5.29 | 5.15 | qfq | 34,487,596 | 186,190,298 | -3.82% |
| 2024-01-29 | 5.68 | 5.68 | 5.46 | 5.50 | 5.36 | qfq | 33,090,203 | 183,529,070 | -1.79% |
| 2024-01-26 | 5.73 | 5.84 | 5.57 | 5.60 | 5.45 | qfq | 48,051,181 | 272,931,440 | -2.61% |
| 2024-01-25 | 5.60 | 5.78 | 5.54 | 5.75 | 5.60 | qfq | 91,306,557 | 516,651,214 | 2.31% |
| 2024-01-24 | 5.47 | 5.74 | 5.43 | 5.62 | 5.47 | qfq | 118,115,041 | 660,618,983 | 4.46% |
| 2024-01-23 | 4.89 | 5.38 | 4.83 | 5.38 | 5.24 | qfq | 53,258,518 | 276,920,724 | 10.02% |
| 2024-01-22 | 5.16 | 5.23 | 4.83 | 4.89 | 4.76 | qfq | 49,130,175 | 247,316,221 | -5.78% |
| 2024-01-19 | 5.39 | 5.40 | 5.18 | 5.19 | 5.06 | qfq | 44,165,408 | 231,842,838 | -4.42% |
| 2024-01-18 | 5.29 | 5.45 | 5.22 | 5.43 | 5.29 | qfq | 62,565,680 | 334,574,186 | 1.31% |
| 2024-01-17 | 5.66 | 5.69 | 5.35 | 5.36 | 5.22 | qfq | 92,534,395 | 508,522,415 | -4.80% |
| 2024-01-16 | 5.27 | 5.70 | 5.26 | 5.63 | 5.48 | qfq | 128,211,822 | 711,092,564 | 7.24% |
| 2024-01-15 | 5.19 | 5.36 | 5.08 | 5.25 | 5.11 | qfq | 106,866,713 | 557,802,694 | 0.00% |
| 2024-01-12 | 5.48 | 5.60 | 5.23 | 5.25 | 5.11 | qfq | 151,137,585 | 819,119,147 | 3.14% |
| 2024-01-11 | 4.70 | 5.09 | 4.67 | 5.09 | 4.96 | qfq | 50,769,581 | 250,648,499 | 9.94% |
| 2024-01-10 | 4.55 | 4.70 | 4.48 | 4.63 | 4.51 | qfq | 18,373,832 | 84,603,200 | 1.31% |
| 2024-01-09 | 4.61 | 4.65 | 4.53 | 4.57 | 4.45 | qfq | 12,352,157 | 56,768,677 | -0.87% |
| 2024-01-08 | 4.75 | 4.75 | 4.61 | 4.61 | 4.49 | qfq | 12,204,547 | 56,973,991 | -3.35% |
| 2024-01-05 | 4.79 | 4.85 | 4.73 | 4.77 | 4.65 | qfq | 14,836,150 | 71,225,556 | -0.63% |
| 2024-01-04 | 4.81 | 4.81 | 4.75 | 4.80 | 4.68 | qfq | 10,504,000 | 50,213,366 | -0.62% |
| 2024-01-03 | 4.88 | 4.90 | 4.78 | 4.83 | 4.70 | qfq | 14,195,655 | 68,591,434 | -1.43% |
| 2024-01-02 | 4.94 | 4.95 | 4.89 | 4.90 | 4.77 | qfq | 13,900,752 | 68,366,478 | -0.81% |
| 2023-12-29 | 4.85 | 4.95 | 4.78 | 4.94 | 4.81 | qfq | 19,243,928 | 94,084,641 | 2.28% |
| 2023-12-28 | 4.79 | 4.85 | 4.70 | 4.83 | 4.70 | qfq | 21,696,515 | 103,682,302 | 2.77% |
| 2023-12-27 | 4.70 | 4.75 | 4.66 | 4.70 | 4.58 | qfq | 9,438,000 | 44,284,821 | 0.21% |
| 2023-12-26 | 4.80 | 4.80 | 4.68 | 4.69 | 4.57 | qfq | 9,262,900 | 43,732,500 | -1.68% |
| 2023-12-25 | 4.70 | 4.79 | 4.68 | 4.77 | 4.65 | qfq | 10,965,544 | 52,140,520 | 1.27% |
| 2023-12-22 | 4.76 | 4.79 | 4.70 | 4.71 | 4.59 | qfq | 11,720,400 | 55,510,259 | -1.26% |
| 2023-12-21 | 4.72 | 4.81 | 4.60 | 4.77 | 4.65 | qfq | 12,885,321 | 60,944,080 | 0.63% |
| 2023-12-20 | 4.85 | 4.86 | 4.74 | 4.74 | 4.62 | qfq | 12,808,600 | 61,440,564 | -2.07% |
| 2023-12-19 | 4.89 | 4.89 | 4.80 | 4.84 | 4.71 | qfq | 15,520,767 | 75,135,231 | -1.22% |
| 2023-12-18 | 4.95 | 4.98 | 4.85 | 4.90 | 4.77 | qfq | 14,043,424 | 68,955,152 | -0.81% |
| 2023-12-15 | 4.94 | 4.98 | 4.91 | 4.94 | 4.81 | qfq | 11,924,276 | 58,910,649 | 0.00% |
| 2023-12-14 | 4.98 | 5.02 | 4.93 | 4.94 | 4.81 | qfq | 10,696,841 | 53,178,282 | -0.60% |
| 2023-12-13 | 5.01 | 5.06 | 4.91 | 4.97 | 4.84 | qfq | 14,150,900 | 70,659,693 | -0.40% |
| 2023-12-12 | 4.95 | 5.05 | 4.93 | 4.99 | 4.86 | qfq | 15,558,941 | 77,683,634 | 0.40% |
| 2023-12-11 | 4.81 | 4.99 | 4.80 | 4.97 | 4.84 | qfq | 20,958,876 | 102,486,299 | 2.26% |
| 2023-12-08 | 5.05 | 5.07 | 4.86 | 4.86 | 4.73 | qfq | 29,874,895 | 147,462,254 | -4.14% |
| 2023-12-07 | 5.20 | 5.26 | 5.01 | 5.07 | 4.94 | qfq | 32,783,485 | 166,396,919 | 0.40% |
| 2023-12-06 | 5.08 | 5.15 | 5.00 | 5.05 | 4.92 | qfq | 17,919,700 | 91,280,927 | 0.20% |
| 2023-12-05 | 5.13 | 5.15 | 5.03 | 5.04 | 4.91 | qfq | 20,008,520 | 101,559,045 | -0.98% |
| 2023-12-04 | 5.27 | 5.29 | 4.97 | 5.09 | 4.96 | qfq | 30,715,404 | 156,740,340 | -3.78% |
| 2023-12-01 | 5.33 | 5.34 | 5.21 | 5.29 | 5.15 | qfq | 15,879,899 | 83,774,521 | -0.56% |
| 2023-11-30 | 5.41 | 5.42 | 5.27 | 5.32 | 5.18 | qfq | 16,568,672 | 88,288,562 | -1.85% |
| 2023-11-29 | 5.48 | 5.50 | 5.40 | 5.42 | 5.28 | qfq | 17,323,499 | 94,401,360 | -0.91% |
| 2023-11-28 | 5.40 | 5.48 | 5.35 | 5.47 | 5.33 | qfq | 20,645,832 | 112,007,035 | 1.11% |
| 2023-11-27 | 5.33 | 5.43 | 5.29 | 5.41 | 5.27 | qfq | 24,662,903 | 132,305,468 | 2.27% |
| 2023-11-24 | 5.44 | 5.44 | 5.26 | 5.29 | 5.15 | qfq | 17,835,453 | 94,908,000 | -2.58% |
| 2023-11-23 | 5.29 | 5.44 | 5.29 | 5.43 | 5.29 | qfq | 19,412,028 | 104,615,710 | 2.65% |
| 2023-11-22 | 5.39 | 5.39 | 5.29 | 5.29 | 5.15 | qfq | 16,817,500 | 89,783,796 | -1.49% |
| 2023-11-21 | 5.43 | 5.46 | 5.36 | 5.37 | 5.23 | qfq | 18,725,014 | 101,218,424 | -1.29% |
| 2023-11-20 | 5.48 | 5.49 | 5.36 | 5.44 | 5.30 | qfq | 24,511,427 | 132,513,311 | -0.18% |
| 2023-11-17 | 5.28 | 5.47 | 5.27 | 5.45 | 5.31 | qfq | 28,885,142 | 156,094,088 | 2.44% |
| 2023-11-16 | 5.38 | 5.41 | 5.29 | 5.32 | 5.18 | qfq | 20,896,412 | 111,381,379 | -0.56% |
| 2023-11-15 | 5.21 | 5.36 | 5.17 | 5.35 | 5.21 | qfq | 30,253,972 | 159,648,607 | 3.28% |
| 2023-11-14 | 5.12 | 5.19 | 5.10 | 5.18 | 5.05 | qfq | 16,954,822 | 87,428,212 | 1.17% |
| 2023-11-13 | 5.07 | 5.15 | 5.04 | 5.12 | 4.99 | qfq | 20,477,995 | 104,650,309 | 1.79% |
| 2023-11-10 | 5.08 | 5.10 | 5.03 | 5.03 | 4.90 | qfq | 15,254,553 | 77,024,604 | -1.37% |
| 2023-11-09 | 5.13 | 5.14 | 5.07 | 5.10 | 4.97 | qfq | 15,998,619 | 81,599,233 | -0.58% |
| 2023-11-08 | 5.17 | 5.17 | 5.08 | 5.13 | 5.00 | qfq | 21,399,600 | 109,464,212 | -0.77% |
| 2023-11-07 | 5.19 | 5.21 | 5.16 | 5.17 | 5.04 | qfq | 16,291,300 | 84,360,444 | -0.39% |
| 2023-11-06 | 5.16 | 5.22 | 5.15 | 5.19 | 5.06 | qfq | 26,507,226 | 137,386,300 | 0.97% |
| 2023-11-03 | 5.11 | 5.19 | 5.08 | 5.14 | 5.01 | qfq | 17,346,156 | 89,249,588 | 1.18% |
| 2023-11-02 | 5.13 | 5.20 | 5.06 | 5.08 | 4.95 | qfq | 19,054,440 | 97,750,991 | -0.97% |
| 2023-11-01 | 5.08 | 5.18 | 5.02 | 5.13 | 5.00 | qfq | 21,233,000 | 108,826,995 | 0.98% |
| 2023-10-31 | 5.12 | 5.18 | 5.06 | 5.08 | 4.95 | qfq | 22,419,852 | 114,367,426 | -0.97% |
| 2023-10-30 | 5.18 | 5.18 | 5.09 | 5.13 | 5.00 | qfq | 25,011,944 | 128,213,469 | -1.16% |
| 2023-10-27 | 5.11 | 5.23 | 5.09 | 5.19 | 5.06 | qfq | 19,169,123 | 99,151,981 | 1.17% |
| 2023-10-26 | 4.97 | 5.15 | 4.87 | 5.13 | 5.00 | qfq | 24,200,920 | 121,462,098 | 2.40% |
| 2023-10-25 | 4.90 | 5.06 | 4.87 | 5.01 | 4.88 | qfq | 25,290,730 | 126,550,247 | 1.62% |
| 2023-10-24 | 4.86 | 4.94 | 4.86 | 4.93 | 4.80 | qfq | 20,920,311 | 102,534,368 | 1.65% |
| 2023-10-23 | 5.06 | 5.10 | 4.81 | 4.85 | 4.72 | qfq | 26,483,528 | 130,779,046 | -4.72% |
| 2023-10-20 | 5.11 | 5.24 | 5.07 | 5.09 | 4.96 | qfq | 20,338,920 | 104,331,842 | -0.97% |
| 2023-10-19 | 5.35 | 5.36 | 5.13 | 5.14 | 5.01 | qfq | 40,584,083 | 210,998,735 | -4.64% |
| 2023-10-18 | 5.48 | 5.49 | 5.39 | 5.39 | 5.25 | qfq | 23,375,826 | 126,903,844 | -2.18% |
| 2023-10-17 | 5.65 | 5.66 | 5.46 | 5.51 | 5.37 | qfq | 33,779,730 | 186,352,827 | -2.82% |
| 2023-10-16 | 5.84 | 5.87 | 5.63 | 5.67 | 5.52 | qfq | 46,372,289 | 265,260,939 | -0.87% |
| 2023-10-13 | 5.78 | 5.86 | 5.67 | 5.72 | 5.57 | qfq | 40,115,334 | 230,748,920 | 0.18% |
| 2023-10-12 | 5.51 | 5.75 | 5.50 | 5.71 | 5.56 | qfq | 53,552,988 | 303,971,823 | 3.63% |
| 2023-10-11 | 5.60 | 5.68 | 5.49 | 5.51 | 5.37 | qfq | 43,966,214 | 244,610,285 | 1.10% |
| 2023-10-10 | 5.45 | 5.48 | 5.39 | 5.45 | 5.31 | qfq | 18,246,871 | 99,251,847 | 0.18% |
| 2023-10-09 | 5.41 | 5.49 | 5.38 | 5.44 | 5.30 | qfq | 21,890,878 | 119,080,377 | 1.49% |
| 2023-09-28 | 5.26 | 5.40 | 5.26 | 5.36 | 5.22 | qfq | 17,453,694 | 93,331,484 | 2.10% |
| 2023-09-27 | 5.30 | 5.37 | 5.24 | 5.25 | 5.11 | qfq | 21,294,446 | 112,698,620 | -1.50% |
| 2023-09-26 | 5.39 | 5.46 | 5.31 | 5.33 | 5.19 | qfq | 20,958,062 | 112,382,850 | 0.57% |
| 2023-09-25 | 5.36 | 5.41 | 5.28 | 5.30 | 5.16 | qfq | 10,415,679 | 55,475,980 | -1.30% |
| 2023-09-22 | 5.24 | 5.38 | 5.24 | 5.37 | 5.23 | qfq | 12,595,402 | 67,099,480 | 1.90% |
| 2023-09-21 | 5.35 | 5.37 | 5.24 | 5.27 | 5.13 | qfq | 15,178,941 | 80,302,598 | -1.50% |
| 2023-09-20 | 5.43 | 5.45 | 5.34 | 5.35 | 5.21 | qfq | 15,170,700 | 81,608,545 | -1.29% |
| 2023-09-19 | 5.55 | 5.55 | 5.39 | 5.42 | 5.28 | qfq | 18,268,300 | 99,288,303 | -2.34% |
| 2023-09-18 | 5.36 | 5.64 | 5.34 | 5.55 | 5.41 | qfq | 28,225,111 | 156,276,691 | 3.16% |
| 2023-09-15 | 5.40 | 5.42 | 5.34 | 5.38 | 5.24 | qfq | 13,822,540 | 74,287,761 | 0.00% |
| 2023-09-14 | 5.49 | 5.49 | 5.33 | 5.38 | 5.24 | qfq | 16,622,092 | 89,631,720 | -1.82% |
| 2023-09-13 | 5.68 | 5.70 | 5.43 | 5.48 | 5.34 | qfq | 24,103,900 | 133,461,729 | -3.86% |
| 2023-09-12 | 5.66 | 5.74 | 5.60 | 5.70 | 5.55 | qfq | 19,192,340 | 109,137,611 | 0.71% |
| 2023-09-11 | 5.45 | 5.68 | 5.36 | 5.66 | 5.51 | qfq | 27,738,820 | 154,159,803 | 3.66% |
| 2023-09-08 | 5.44 | 5.49 | 5.40 | 5.46 | 5.32 | qfq | 10,444,600 | 57,032,830 | -0.18% |
| 2023-09-07 | 5.59 | 5.63 | 5.46 | 5.47 | 5.33 | qfq | 16,446,320 | 90,787,283 | -2.50% |
| 2023-09-06 | 5.58 | 5.64 | 5.56 | 5.61 | 5.46 | qfq | 14,118,719 | 79,229,562 | 0.18% |
| 2023-09-05 | 5.72 | 5.75 | 5.58 | 5.60 | 5.45 | qfq | 15,390,173 | 86,711,914 | -2.44% |
| 2023-09-04 | 5.69 | 5.76 | 5.65 | 5.74 | 5.59 | qfq | 14,101,979 | 80,662,932 | 1.59% |
| 2023-09-01 | 5.62 | 5.67 | 5.56 | 5.65 | 5.50 | qfq | 11,722,366 | 65,960,826 | 0.36% |
| 2023-08-31 | 5.71 | 5.73 | 5.59 | 5.63 | 5.48 | qfq | 15,133,597 | 85,297,415 | -1.40% |
| 2023-08-30 | 5.78 | 5.85 | 5.66 | 5.71 | 5.56 | qfq | 20,574,719 | 117,998,124 | -0.87% |
| 2023-08-29 | 5.54 | 5.82 | 5.48 | 5.76 | 5.61 | qfq | 38,806,163 | 221,449,510 | 4.54% |
| 2023-08-28 | 6.02 | 6.03 | 5.48 | 5.51 | 5.37 | qfq | 49,948,209 | 282,946,173 | -4.67% |
| 2023-08-25 | 5.90 | 5.93 | 5.73 | 5.78 | 5.63 | qfq | 16,465,244 | 95,658,529 | -2.36% |
| 2023-08-24 | 5.88 | 6.00 | 5.84 | 5.92 | 5.77 | qfq | 13,752,182 | 81,428,240 | 0.34% |
| 2023-08-23 | 5.98 | 6.01 | 5.88 | 5.90 | 5.75 | qfq | 10,767,345 | 63,848,598 | -1.50% |
| 2023-08-22 | 6.00 | 6.02 | 5.86 | 5.99 | 5.83 | qfq | 13,768,865 | 81,954,437 | 1.53% |
| 2023-08-21 | 5.96 | 6.04 | 5.90 | 5.90 | 5.75 | qfq | 9,602,429 | 57,257,359 | -0.84% |
| 2023-08-18 | 6.08 | 6.11 | 5.95 | 5.95 | 5.80 | qfq | 10,427,668 | 62,757,239 | -2.14% |
| 2023-08-17 | 5.93 | 6.11 | 5.86 | 6.08 | 5.92 | qfq | 14,147,049 | 85,256,224 | 2.53% |
| 2023-08-16 | 6.06 | 6.06 | 5.91 | 5.93 | 5.78 | qfq | 14,471,267 | 86,416,946 | -2.47% |
| 2023-08-15 | 6.10 | 6.15 | 6.02 | 6.08 | 5.92 | qfq | 10,087,000 | 61,233,466 | -0.33% |
| 2023-08-14 | 6.10 | 6.12 | 5.98 | 6.10 | 5.94 | qfq | 20,684,297 | 125,110,088 | -0.97% |
| 2023-08-11 | 6.31 | 6.33 | 6.13 | 6.16 | 6.00 | qfq | 19,677,939 | 122,028,950 | -2.22% |
| 2023-08-10 | 6.35 | 6.37 | 6.27 | 6.30 | 6.14 | qfq | 13,428,709 | 84,682,068 | -1.10% |
| 2023-08-09 | 6.37 | 6.40 | 6.29 | 6.37 | 6.20 | qfq | 15,439,570 | 98,011,494 | -0.16% |
| 2023-08-08 | 6.45 | 6.54 | 6.36 | 6.38 | 6.21 | qfq | 19,558,320 | 125,631,319 | -1.09% |
| 2023-08-07 | 6.46 | 6.50 | 6.37 | 6.45 | 6.28 | qfq | 19,205,687 | 123,641,627 | -0.31% |
| 2023-08-04 | 6.49 | 6.51 | 6.38 | 6.47 | 6.30 | qfq | 18,868,747 | 121,835,630 | 0.62% |
| 2023-08-03 | 6.57 | 6.61 | 6.42 | 6.43 | 6.26 | qfq | 22,127,272 | 143,422,896 | -2.72% |
| 2023-08-02 | 6.55 | 6.77 | 6.50 | 6.61 | 6.44 | qfq | 29,824,978 | 197,897,187 | 1.07% |
| 2023-08-01 | 6.48 | 6.64 | 6.40 | 6.54 | 6.37 | qfq | 24,060,515 | 156,951,059 | 0.31% |
| 2023-07-31 | 6.44 | 6.62 | 6.42 | 6.52 | 6.35 | qfq | 28,623,464 | 187,191,929 | 1.56% |
| 2023-07-28 | 6.31 | 6.51 | 6.23 | 6.42 | 6.25 | qfq | 31,580,128 | 201,804,240 | 0.78% |
| 2023-07-27 | 6.37 | 6.52 | 6.33 | 6.37 | 6.20 | qfq | 28,242,866 | 181,274,689 | 1.11% |
| 2023-07-26 | 6.66 | 6.68 | 6.28 | 6.30 | 6.14 | qfq | 34,483,169 | 221,229,855 | -5.41% |
| 2023-07-25 | 6.33 | 6.68 | 6.32 | 6.66 | 6.49 | qfq | 34,608,034 | 226,040,701 | 5.71% |
| 2023-07-24 | 6.30 | 6.39 | 6.23 | 6.30 | 6.14 | qfq | 15,994,447 | 101,026,027 | 0.00% |
| 2023-07-21 | 6.50 | 6.50 | 6.27 | 6.30 | 6.14 | qfq | 34,193,010 | 217,735,497 | -3.52% |
| 2023-07-20 | 6.74 | 6.78 | 6.51 | 6.53 | 6.36 | qfq | 25,316,719 | 167,484,088 | -2.68% |
| 2023-07-19 | 6.84 | 6.86 | 6.64 | 6.71 | 6.54 | qfq | 27,422,325 | 184,189,122 | -2.47% |
| 2023-07-18 | 6.68 | 7.11 | 6.57 | 6.88 | 6.70 | qfq | 47,078,519 | 323,053,561 | 3.30% |