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
沃尔核材002130.SZ
最近收盘价15.242026-07-17
最近交易日2026-07-17
成交量（股）32,880,532
成交额（元）511,382,824
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-03 | 2026-07-10 | cash_dividend | 0.165 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-17 | 2025-06-23 | cash_dividend | 0.1366402 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-29 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 16.00 | 16.19 | 15.10 | 15.24 | 15.24 | qfq | 32,880,532 | 511,382,824 | -4.63% |
| 2026-07-16 | 15.89 | 16.34 | 15.71 | 15.98 | 15.98 | qfq | 23,376,371 | 374,955,914 | -0.31% |
| 2026-07-15 | 16.34 | 16.34 | 15.93 | 16.03 | 16.03 | qfq | 25,145,069 | 405,433,836 | -2.38% |
| 2026-07-14 | 16.30 | 16.47 | 15.74 | 16.42 | 16.42 | qfq | 30,284,686 | 486,633,477 | 0.55% |
| 2026-07-13 | 17.50 | 17.58 | 16.31 | 16.33 | 16.33 | qfq | 43,087,182 | 719,761,959 | -7.32% |
| 2026-07-10 | 17.31 | 18.15 | 17.03 | 17.62 | 17.62 | qfq | 57,258,842 | 1,019,822,251 | 1.79% |
| 2026-07-09 | 17.48 | 17.49 | 16.58 | 17.31 | 17.15 | qfq | 39,959,146 | 680,193,453 | -0.92% |
| 2026-07-08 | 17.50 | 17.97 | 17.46 | 17.47 | 17.30 | qfq | 26,576,939 | 468,627,188 | -0.96% |
| 2026-07-07 | 18.50 | 18.50 | 17.61 | 17.64 | 17.47 | qfq | 37,854,235 | 678,517,806 | -4.75% |
| 2026-07-06 | 18.48 | 19.36 | 18.18 | 18.52 | 18.34 | qfq | 58,310,474 | 1,089,571,590 | 1.31% |
| 2026-07-03 | 17.81 | 18.65 | 17.65 | 18.28 | 18.11 | qfq | 42,520,341 | 775,029,219 | 3.80% |
| 2026-07-02 | 18.19 | 18.19 | 17.59 | 17.61 | 17.44 | qfq | 40,553,010 | 723,986,587 | -4.03% |
| 2026-07-01 | 19.01 | 19.16 | 18.23 | 18.35 | 18.18 | qfq | 55,604,755 | 1,031,721,632 | -3.22% |
| 2026-06-30 | 17.45 | 19.29 | 17.26 | 18.96 | 18.78 | qfq | 69,479,011 | 1,284,362,491 | 8.10% |
| 2026-06-29 | 17.77 | 18.04 | 17.30 | 17.54 | 17.37 | qfq | 32,327,982 | 570,334,868 | -1.29% |
| 2026-06-26 | 19.00 | 19.10 | 17.72 | 17.77 | 17.60 | qfq | 48,442,387 | 879,506,691 | -7.25% |
| 2026-06-25 | 19.43 | 19.66 | 18.96 | 19.16 | 18.98 | qfq | 34,205,613 | 655,847,960 | -2.04% |
| 2026-06-24 | 19.71 | 20.05 | 19.38 | 19.56 | 19.38 | qfq | 30,101,847 | 591,177,543 | -0.76% |
| 2026-06-23 | 20.42 | 20.75 | 19.65 | 19.71 | 19.52 | qfq | 38,250,268 | 770,073,364 | -3.57% |
| 2026-06-22 | 20.47 | 20.56 | 19.91 | 20.44 | 20.25 | qfq | 38,506,746 | 778,336,283 | -0.15% |
| 2026-06-18 | 20.47 | 20.84 | 20.33 | 20.47 | 20.28 | qfq | 30,360,642 | 622,740,676 | -0.78% |
| 2026-06-17 | 20.59 | 20.95 | 20.22 | 20.63 | 20.43 | qfq | 40,433,527 | 828,628,323 | -1.01% |
| 2026-06-16 | 20.41 | 21.20 | 20.26 | 20.84 | 20.64 | qfq | 47,473,916 | 983,256,635 | 1.51% |
| 2026-06-15 | 19.49 | 20.56 | 19.31 | 20.53 | 20.34 | qfq | 59,014,092 | 1,186,895,879 | 6.98% |
| 2026-06-12 | 19.00 | 19.80 | 18.70 | 19.19 | 19.01 | qfq | 46,178,495 | 886,273,655 | 2.84% |
| 2026-06-11 | 18.86 | 19.10 | 18.60 | 18.66 | 18.48 | qfq | 33,643,030 | 631,013,808 | -3.57% |
| 2026-06-10 | 20.02 | 20.54 | 19.15 | 19.35 | 19.17 | qfq | 44,224,566 | 872,664,680 | -0.67% |
| 2026-06-09 | 19.50 | 19.55 | 19.05 | 19.48 | 19.30 | qfq | 35,154,418 | 680,604,661 | 2.26% |
| 2026-06-08 | 19.78 | 19.80 | 18.97 | 19.05 | 18.87 | qfq | 52,551,080 | 1,021,030,371 | -7.34% |
| 2026-06-05 | 20.86 | 21.28 | 20.51 | 20.56 | 20.37 | qfq | 44,339,487 | 924,706,897 | -1.91% |
| 2026-06-04 | 21.00 | 21.47 | 20.63 | 20.96 | 20.76 | qfq | 51,166,234 | 1,068,880,234 | -3.14% |
| 2026-06-03 | 21.94 | 22.45 | 21.36 | 21.64 | 21.44 | qfq | 60,857,594 | 1,338,414,837 | 0.84% |
| 2026-06-02 | 22.00 | 22.01 | 21.00 | 21.46 | 21.26 | qfq | 53,571,280 | 1,148,457,703 | -4.03% |
| 2026-06-01 | 22.50 | 22.72 | 21.83 | 22.36 | 22.15 | qfq | 55,291,159 | 1,232,344,440 | 1.68% |
| 2026-05-29 | 22.22 | 22.85 | 21.71 | 21.99 | 21.78 | qfq | 51,858,375 | 1,158,295,853 | -0.81% |
| 2026-05-28 | 21.81 | 22.24 | 21.59 | 22.17 | 21.96 | qfq | 46,189,526 | 1,014,164,318 | 0.77% |
| 2026-05-27 | 21.34 | 22.85 | 21.34 | 22.00 | 21.79 | qfq | 73,452,880 | 1,635,061,501 | 2.23% |
| 2026-05-26 | 21.52 | 21.75 | 21.17 | 21.52 | 21.32 | qfq | 32,614,749 | 698,676,912 | -0.69% |
| 2026-05-25 | 21.10 | 21.69 | 21.10 | 21.67 | 21.47 | qfq | 37,364,029 | 802,153,893 | 3.24% |
| 2026-05-22 | 20.60 | 21.08 | 20.51 | 20.99 | 20.79 | qfq | 37,235,307 | 775,917,821 | 2.59% |
| 2026-05-21 | 21.58 | 21.83 | 20.43 | 20.46 | 20.27 | qfq | 50,620,749 | 1,068,547,698 | -4.57% |
| 2026-05-20 | 21.73 | 21.79 | 21.19 | 21.44 | 21.24 | qfq | 33,743,727 | 721,189,256 | -2.06% |
| 2026-05-19 | 21.73 | 21.90 | 21.05 | 21.89 | 21.68 | qfq | 47,704,212 | 1,024,406,128 | 0.74% |
| 2026-05-18 | 22.30 | 22.38 | 21.60 | 21.73 | 21.52 | qfq | 48,563,822 | 1,060,266,913 | -3.38% |
| 2026-05-15 | 22.80 | 22.99 | 22.40 | 22.49 | 22.28 | qfq | 43,313,468 | 980,693,552 | -1.53% |
| 2026-05-14 | 23.87 | 23.97 | 22.82 | 22.84 | 22.62 | qfq | 65,597,967 | 1,516,773,925 | -4.03% |
| 2026-05-13 | 23.53 | 23.90 | 23.53 | 23.80 | 23.57 | qfq | 51,510,437 | 1,221,429,983 | -0.21% |
| 2026-05-12 | 23.56 | 24.10 | 23.19 | 23.85 | 23.62 | qfq | 78,049,666 | 1,850,866,729 | 1.49% |
| 2026-05-11 | 23.60 | 23.78 | 23.37 | 23.50 | 23.28 | qfq | 49,995,898 | 1,177,539,506 | -0.34% |
| 2026-05-08 | 23.56 | 23.69 | 23.38 | 23.58 | 23.36 | qfq | 40,512,738 | 954,540,794 | -0.84% |
| 2026-05-07 | 23.50 | 23.80 | 23.12 | 23.78 | 23.56 | qfq | 51,181,363 | 1,200,467,728 | 1.75% |
| 2026-05-06 | 22.78 | 23.55 | 22.78 | 23.37 | 23.15 | qfq | 56,131,625 | 1,304,801,048 | 2.77% |
| 2026-04-30 | 22.90 | 22.98 | 22.60 | 22.74 | 22.53 | qfq | 39,189,591 | 890,090,226 | -0.70% |
| 2026-04-29 | 22.63 | 22.99 | 22.63 | 22.90 | 22.68 | qfq | 35,676,761 | 815,978,946 | 0.17% |
| 2026-04-28 | 23.62 | 23.66 | 22.71 | 22.86 | 22.64 | qfq | 52,444,897 | 1,204,642,381 | -3.54% |
| 2026-04-27 | 23.88 | 24.07 | 23.62 | 23.70 | 23.48 | qfq | 52,302,248 | 1,245,169,065 | 0.34% |
| 2026-04-24 | 24.17 | 24.65 | 23.45 | 23.62 | 23.40 | qfq | 111,846,135 | 2,650,901,557 | -9.36% |
| 2026-04-23 | 26.50 | 26.64 | 25.80 | 26.06 | 25.81 | qfq | 45,180,522 | 1,185,050,185 | -0.80% |
| 2026-04-22 | 25.82 | 26.30 | 25.71 | 26.27 | 26.02 | qfq | 37,959,460 | 991,892,394 | 1.04% |
| 2026-04-21 | 26.03 | 26.20 | 25.60 | 26.00 | 25.75 | qfq | 32,158,958 | 831,204,443 | -0.76% |
| 2026-04-20 | 25.62 | 26.40 | 25.62 | 26.20 | 25.95 | qfq | 53,224,323 | 1,391,269,256 | 2.26% |
| 2026-04-17 | 25.75 | 25.79 | 25.48 | 25.62 | 25.38 | qfq | 34,534,153 | 885,254,027 | 0.20% |
| 2026-04-16 | 25.22 | 25.58 | 25.22 | 25.57 | 25.33 | qfq | 38,510,891 | 980,518,860 | 1.47% |
| 2026-04-15 | 25.89 | 25.98 | 25.15 | 25.20 | 24.96 | qfq | 50,779,962 | 1,296,192,438 | -1.72% |
| 2026-04-14 | 25.42 | 25.98 | 25.38 | 25.64 | 25.40 | qfq | 57,599,258 | 1,479,642,358 | 2.03% |
| 2026-04-13 | 24.38 | 25.27 | 24.30 | 25.13 | 24.89 | qfq | 45,944,764 | 1,148,773,272 | 2.03% |
| 2026-04-10 | 24.58 | 24.90 | 24.45 | 24.63 | 24.40 | qfq | 47,854,120 | 1,179,953,776 | 1.36% |
| 2026-04-09 | 24.04 | 24.54 | 23.90 | 24.30 | 24.07 | qfq | 47,367,740 | 1,148,535,468 | -0.53% |
| 2026-04-08 | 23.55 | 24.48 | 23.55 | 24.43 | 24.20 | qfq | 57,354,776 | 1,377,370,654 | 6.22% |
| 2026-04-07 | 22.95 | 23.18 | 22.77 | 23.00 | 22.78 | qfq | 20,221,998 | 465,032,966 | 0.48% |
| 2026-04-03 | 23.29 | 23.45 | 22.88 | 22.89 | 22.67 | qfq | 23,158,151 | 535,382,383 | -1.25% |
| 2026-04-02 | 23.69 | 23.73 | 23.10 | 23.18 | 22.96 | qfq | 27,589,389 | 644,718,316 | -2.81% |
| 2026-04-01 | 23.99 | 24.14 | 23.65 | 23.85 | 23.62 | qfq | 29,557,802 | 703,567,913 | 1.62% |
| 2026-03-31 | 23.66 | 23.89 | 23.40 | 23.47 | 23.25 | qfq | 25,265,602 | 596,887,061 | -1.01% |
| 2026-03-30 | 23.23 | 23.75 | 23.16 | 23.71 | 23.49 | qfq | 28,514,117 | 668,491,595 | -0.38% |
| 2026-03-27 | 23.09 | 23.91 | 23.02 | 23.80 | 23.57 | qfq | 31,517,124 | 740,688,283 | 0.46% |
| 2026-03-26 | 24.42 | 24.43 | 23.62 | 23.69 | 23.47 | qfq | 41,880,365 | 1,003,664,085 | -3.78% |
| 2026-03-25 | 23.71 | 24.90 | 23.71 | 24.62 | 24.39 | qfq | 53,312,451 | 1,305,050,380 | 3.88% |
| 2026-03-24 | 23.63 | 23.79 | 22.79 | 23.70 | 23.48 | qfq | 38,337,728 | 893,285,813 | 2.46% |
| 2026-03-23 | 23.90 | 23.99 | 23.12 | 23.13 | 22.91 | qfq | 52,755,670 | 1,237,252,506 | -6.01% |
| 2026-03-20 | 25.56 | 25.66 | 24.59 | 24.61 | 24.38 | qfq | 53,251,579 | 1,331,825,818 | -2.34% |
| 2026-03-19 | 25.69 | 25.84 | 25.10 | 25.20 | 24.96 | qfq | 75,530,079 | 1,920,393,141 | -4.91% |
| 2026-03-18 | 27.01 | 27.19 | 25.80 | 26.50 | 26.25 | qfq | 135,006,275 | 3,559,466,356 | -3.67% |
| 2026-03-17 | 28.94 | 29.30 | 27.34 | 27.51 | 27.25 | qfq | 189,870,511 | 5,389,874,139 | 3.27% |
| 2026-03-16 | 25.61 | 27.00 | 25.05 | 26.64 | 26.39 | qfq | 74,785,359 | 1,949,850,123 | 4.14% |
| 2026-03-13 | 25.42 | 26.06 | 25.32 | 25.58 | 25.34 | qfq | 33,308,311 | 855,467,671 | -0.78% |
| 2026-03-12 | 26.24 | 26.39 | 25.41 | 25.78 | 25.54 | qfq | 40,402,857 | 1,044,064,630 | -1.90% |
| 2026-03-11 | 26.38 | 26.75 | 26.22 | 26.28 | 26.03 | qfq | 46,632,037 | 1,233,088,775 | -0.38% |
| 2026-03-10 | 25.77 | 26.45 | 25.75 | 26.38 | 26.13 | qfq | 52,820,437 | 1,379,360,350 | 3.49% |
| 2026-03-09 | 25.59 | 25.60 | 24.55 | 25.49 | 25.25 | qfq | 72,746,686 | 1,820,615,196 | -2.90% |
| 2026-03-06 | 26.60 | 26.86 | 26.18 | 26.25 | 26.00 | qfq | 44,082,061 | 1,164,817,430 | -1.65% |
| 2026-03-05 | 26.51 | 27.27 | 26.51 | 26.69 | 26.44 | qfq | 78,905,555 | 2,125,633,731 | 4.10% |
| 2026-03-04 | 25.00 | 26.24 | 24.95 | 25.64 | 25.40 | qfq | 46,853,395 | 1,204,877,242 | 0.31% |
| 2026-03-03 | 27.96 | 28.06 | 25.45 | 25.56 | 25.32 | qfq | 103,684,069 | 2,739,840,861 | -8.12% |
| 2026-03-02 | 27.98 | 28.39 | 27.70 | 27.82 | 27.56 | qfq | 71,316,471 | 1,993,437,090 | -2.49% |
| 2026-02-27 | 28.10 | 28.62 | 27.88 | 28.53 | 28.26 | qfq | 54,496,845 | 1,544,788,522 | -0.70% |
| 2026-02-26 | 28.19 | 28.85 | 27.98 | 28.73 | 28.46 | qfq | 85,440,376 | 2,437,100,807 | 2.97% |
| 2026-02-25 | 27.57 | 28.30 | 27.54 | 27.90 | 27.64 | qfq | 59,848,942 | 1,673,002,059 | 1.64% |
| 2026-02-24 | 27.79 | 28.08 | 27.40 | 27.45 | 27.19 | qfq | 68,397,484 | 1,895,311,955 | 0.33% |
| 2026-02-13 | 27.80 | 28.15 | 27.30 | 27.36 | 27.10 | qfq | 53,779,549 | 1,487,956,269 | -2.91% |
| 2026-02-12 | 27.91 | 28.33 | 27.82 | 28.18 | 27.91 | qfq | 48,775,810 | 1,370,130,802 | 0.71% |
| 2026-02-11 | 28.22 | 28.67 | 27.96 | 27.98 | 27.72 | qfq | 58,221,129 | 1,638,405,161 | -1.51% |
| 2026-02-10 | 27.52 | 28.69 | 27.52 | 28.41 | 28.14 | qfq | 112,477,526 | 3,173,268,749 | 3.99% |
| 2026-02-09 | 27.55 | 27.65 | 27.24 | 27.32 | 27.06 | qfq | 70,063,551 | 1,920,000,219 | 0.18% |
| 2026-02-06 | 27.12 | 27.49 | 26.69 | 27.27 | 27.01 | qfq | 62,530,717 | 1,700,028,212 | -0.87% |
| 2026-02-05 | 27.26 | 27.68 | 26.84 | 27.51 | 27.25 | qfq | 69,603,459 | 1,898,405,248 | -0.86% |
| 2026-02-04 | 27.05 | 27.99 | 27.05 | 27.75 | 27.49 | qfq | 77,071,039 | 2,126,888,294 | 0.65% |
| 2026-02-03 | 27.45 | 27.63 | 26.70 | 27.57 | 27.31 | qfq | 86,471,345 | 2,345,776,964 | 1.47% |
| 2026-02-02 | 26.99 | 28.38 | 26.92 | 27.17 | 26.91 | qfq | 110,277,173 | 3,057,110,627 | 0.67% |
| 2026-01-30 | 27.40 | 27.56 | 26.20 | 26.99 | 26.73 | qfq | 101,875,605 | 2,731,721,872 | -1.60% |
| 2026-01-29 | 29.30 | 29.84 | 27.21 | 27.43 | 27.17 | qfq | 200,864,269 | 5,638,617,260 | -6.45% |
| 2026-01-28 | 32.74 | 33.15 | 29.32 | 29.32 | 29.04 | qfq | 197,239,811 | 6,072,377,699 | -10.01% |
| 2026-01-27 | 32.80 | 33.54 | 32.20 | 32.58 | 32.27 | qfq | 105,683,766 | 3,451,651,414 | -2.28% |
| 2026-01-26 | 31.50 | 34.28 | 31.48 | 33.34 | 33.02 | qfq | 175,731,455 | 5,835,344,222 | 6.04% |
| 2026-01-23 | 31.91 | 32.22 | 31.29 | 31.44 | 31.14 | qfq | 131,059,341 | 4,142,366,114 | -3.94% |
| 2026-01-22 | 32.50 | 33.40 | 32.00 | 32.73 | 32.42 | qfq | 203,416,871 | 6,661,637,296 | 5.75% |
| 2026-01-21 | 30.24 | 31.36 | 29.67 | 30.95 | 30.66 | qfq | 162,849,723 | 4,984,334,490 | 1.08% |
| 2026-01-20 | 29.68 | 30.79 | 28.88 | 30.62 | 30.33 | qfq | 174,413,888 | 5,244,259,252 | 3.13% |
| 2026-01-19 | 31.40 | 31.75 | 29.52 | 29.69 | 29.41 | qfq | 174,814,082 | 5,310,639,548 | -4.56% |
| 2026-01-16 | 31.43 | 31.95 | 30.22 | 31.11 | 30.82 | qfq | 287,173,799 | 8,934,914,838 | 4.47% |
| 2026-01-15 | 26.90 | 29.78 | 26.90 | 29.78 | 29.50 | qfq | 164,251,148 | 4,784,096,534 | 10.01% |
| 2026-01-14 | 26.96 | 27.57 | 26.75 | 27.07 | 26.81 | qfq | 66,550,644 | 1,810,179,902 | 0.45% |
| 2026-01-13 | 28.25 | 28.25 | 26.88 | 26.95 | 26.70 | qfq | 83,494,286 | 2,286,687,964 | -4.64% |
| 2026-01-12 | 28.06 | 28.39 | 27.45 | 28.26 | 27.99 | qfq | 108,368,061 | 3,021,288,292 | 1.04% |
| 2026-01-09 | 27.30 | 28.15 | 27.20 | 27.97 | 27.71 | qfq | 78,177,079 | 2,173,386,228 | 2.01% |
| 2026-01-08 | 27.34 | 27.89 | 27.09 | 27.42 | 27.16 | qfq | 60,109,864 | 1,654,714,751 | -0.54% |
| 2026-01-07 | 27.27 | 28.18 | 27.20 | 27.57 | 27.31 | qfq | 92,667,799 | 2,563,594,506 | 1.51% |
| 2026-01-06 | 27.07 | 27.20 | 26.74 | 27.16 | 26.90 | qfq | 58,683,587 | 1,586,015,573 | 0.78% |
| 2026-01-05 | 26.39 | 26.97 | 26.36 | 26.95 | 26.70 | qfq | 51,657,958 | 1,386,644,351 | 2.39% |
| 2025-12-31 | 26.70 | 26.78 | 26.26 | 26.32 | 26.07 | qfq | 35,092,419 | 928,035,701 | -1.64% |
| 2025-12-30 | 26.07 | 27.15 | 26.05 | 26.76 | 26.51 | qfq | 54,078,511 | 1,448,844,270 | 1.83% |
| 2025-12-29 | 26.76 | 26.91 | 26.16 | 26.28 | 26.03 | qfq | 48,444,169 | 1,281,777,286 | -2.52% |
| 2025-12-26 | 26.77 | 27.17 | 26.43 | 26.96 | 26.71 | qfq | 56,076,159 | 1,502,615,994 | 0.19% |
| 2025-12-25 | 26.84 | 27.19 | 26.70 | 26.91 | 26.66 | qfq | 39,876,875 | 1,074,054,116 | -0.33% |
| 2025-12-24 | 26.56 | 27.09 | 26.37 | 27.00 | 26.74 | qfq | 45,842,862 | 1,233,438,166 | 1.47% |
| 2025-12-23 | 26.49 | 26.82 | 26.31 | 26.61 | 26.36 | qfq | 42,126,117 | 1,120,692,487 | 0.23% |
| 2025-12-22 | 26.16 | 26.64 | 26.00 | 26.55 | 26.30 | qfq | 45,685,137 | 1,209,063,295 | 1.96% |
| 2025-12-19 | 25.95 | 26.87 | 25.95 | 26.04 | 25.79 | qfq | 41,010,762 | 1,077,474,353 | 1.40% |
| 2025-12-18 | 26.15 | 26.48 | 25.68 | 25.68 | 25.44 | qfq | 43,247,052 | 1,125,938,160 | -3.35% |
| 2025-12-17 | 25.87 | 26.59 | 25.70 | 26.57 | 26.32 | qfq | 51,133,113 | 1,340,478,080 | 2.75% |
| 2025-12-16 | 26.50 | 26.78 | 25.70 | 25.86 | 25.62 | qfq | 55,051,107 | 1,432,146,463 | -3.44% |
| 2025-12-15 | 27.55 | 27.93 | 26.73 | 26.78 | 26.53 | qfq | 77,757,299 | 2,128,021,023 | -4.49% |
| 2025-12-12 | 26.79 | 28.50 | 26.71 | 28.04 | 27.77 | qfq | 113,688,852 | 3,141,142,039 | 4.24% |
| 2025-12-11 | 26.95 | 27.18 | 26.55 | 26.90 | 26.65 | qfq | 61,566,874 | 1,656,131,198 | 0.00% |
| 2025-12-10 | 26.27 | 26.95 | 26.02 | 26.90 | 26.65 | qfq | 54,408,916 | 1,443,429,899 | 1.32% |
| 2025-12-09 | 26.50 | 27.19 | 26.37 | 26.55 | 26.30 | qfq | 59,345,620 | 1,592,557,371 | 0.00% |
| 2025-12-08 | 26.22 | 26.85 | 26.13 | 26.55 | 26.30 | qfq | 57,195,992 | 1,519,191,282 | 1.26% |
| 2025-12-05 | 25.91 | 26.37 | 25.34 | 26.22 | 25.97 | qfq | 47,914,272 | 1,241,748,014 | 0.73% |
| 2025-12-04 | 26.00 | 26.26 | 25.77 | 26.03 | 25.78 | qfq | 51,790,772 | 1,346,798,116 | -2.18% |
| 2025-12-03 | 25.64 | 26.88 | 25.60 | 26.61 | 26.36 | qfq | 96,307,817 | 2,550,891,127 | 3.06% |
| 2025-12-02 | 25.56 | 26.10 | 25.20 | 25.82 | 25.58 | qfq | 57,179,673 | 1,464,765,138 | 1.41% |
| 2025-12-01 | 25.30 | 25.66 | 25.20 | 25.46 | 25.22 | qfq | 40,602,508 | 1,032,994,935 | 1.52% |
| 2025-11-28 | 24.72 | 25.14 | 24.67 | 25.08 | 24.84 | qfq | 28,841,254 | 719,418,226 | 1.21% |
| 2025-11-27 | 24.70 | 25.39 | 24.60 | 24.78 | 24.55 | qfq | 40,538,603 | 1,016,736,776 | 0.00% |
| 2025-11-26 | 24.79 | 25.12 | 24.60 | 24.78 | 24.55 | qfq | 33,101,635 | 823,752,473 | -0.08% |
| 2025-11-25 | 24.60 | 25.21 | 24.57 | 24.80 | 24.57 | qfq | 38,575,210 | 961,434,347 | 1.43% |
| 2025-11-24 | 24.10 | 24.58 | 23.91 | 24.45 | 24.22 | qfq | 33,461,970 | 809,754,940 | 1.88% |
| 2025-11-21 | 24.44 | 24.75 | 24.00 | 24.00 | 23.77 | qfq | 40,486,953 | 984,496,949 | -4.34% |
| 2025-11-20 | 25.80 | 25.89 | 25.08 | 25.09 | 24.85 | qfq | 26,185,146 | 664,479,587 | -0.55% |
| 2025-11-19 | 25.31 | 25.69 | 24.99 | 25.23 | 24.99 | qfq | 28,975,361 | 732,549,001 | -0.32% |
| 2025-11-18 | 25.55 | 25.83 | 25.23 | 25.31 | 25.07 | qfq | 29,831,403 | 760,290,721 | -1.59% |
| 2025-11-17 | 25.62 | 25.81 | 25.54 | 25.72 | 25.48 | qfq | 26,562,097 | 681,515,698 | 0.08% |
| 2025-11-14 | 25.62 | 26.15 | 25.41 | 25.70 | 25.46 | qfq | 36,804,628 | 949,602,921 | -1.00% |
| 2025-11-13 | 25.67 | 26.15 | 25.52 | 25.96 | 25.71 | qfq | 40,124,175 | 1,037,092,110 | 1.13% |
| 2025-11-12 | 26.63 | 26.67 | 25.61 | 25.67 | 25.43 | qfq | 60,388,074 | 1,565,718,531 | -4.57% |
| 2025-11-11 | 27.22 | 27.47 | 26.90 | 26.90 | 26.65 | qfq | 36,101,499 | 979,705,955 | -0.07% |
| 2025-11-10 | 27.10 | 27.51 | 26.72 | 26.92 | 26.67 | qfq | 37,528,759 | 1,012,740,372 | -0.92% |
| 2025-11-07 | 27.19 | 27.57 | 26.92 | 27.17 | 26.91 | qfq | 35,263,499 | 960,103,135 | -1.20% |
| 2025-11-06 | 26.82 | 27.60 | 26.82 | 27.50 | 27.24 | qfq | 52,124,489 | 1,427,661,184 | 2.54% |
| 2025-11-05 | 26.50 | 27.00 | 26.39 | 26.82 | 26.57 | qfq | 43,601,256 | 1,164,463,128 | -1.32% |
| 2025-11-04 | 27.71 | 27.71 | 27.02 | 27.18 | 26.92 | qfq | 39,164,665 | 1,066,999,374 | -1.84% |
| 2025-11-03 | 27.71 | 27.80 | 26.94 | 27.69 | 27.43 | qfq | 56,156,066 | 1,532,485,528 | 0.00% |
| 2025-10-31 | 28.08 | 28.32 | 27.53 | 27.69 | 27.43 | qfq | 74,523,092 | 2,076,344,205 | -2.02% |
| 2025-10-30 | 29.67 | 29.70 | 28.25 | 28.26 | 27.99 | qfq | 133,679,135 | 3,859,075,489 | -6.95% |
| 2025-10-29 | 29.88 | 30.38 | 29.43 | 30.37 | 30.08 | qfq | 86,157,722 | 2,580,713,366 | 1.23% |
| 2025-10-28 | 29.56 | 30.51 | 29.35 | 30.00 | 29.72 | qfq | 85,177,974 | 2,555,488,762 | 0.81% |
| 2025-10-27 | 29.87 | 29.99 | 29.37 | 29.76 | 29.48 | qfq | 87,602,694 | 2,599,786,973 | 0.57% |
| 2025-10-24 | 28.49 | 29.68 | 28.34 | 29.59 | 29.31 | qfq | 101,542,624 | 2,957,671,747 | 4.74% |
| 2025-10-23 | 28.66 | 28.79 | 27.64 | 28.25 | 27.98 | qfq | 47,237,067 | 1,323,742,014 | -0.49% |
| 2025-10-22 | 28.30 | 28.72 | 28.07 | 28.39 | 28.12 | qfq | 50,581,725 | 1,435,280,064 | -0.91% |
| 2025-10-21 | 28.30 | 28.80 | 28.04 | 28.65 | 28.38 | qfq | 79,290,772 | 2,258,641,981 | 2.18% |
| 2025-10-20 | 27.99 | 28.58 | 27.70 | 28.04 | 27.77 | qfq | 73,500,288 | 2,071,958,107 | 2.34% |
| 2025-10-17 | 28.61 | 28.65 | 27.31 | 27.40 | 27.14 | qfq | 75,373,386 | 2,100,743,803 | -4.99% |
| 2025-10-16 | 28.80 | 29.44 | 28.60 | 28.84 | 28.57 | qfq | 93,293,484 | 2,705,749,479 | 0.87% |
| 2025-10-15 | 27.71 | 28.59 | 27.51 | 28.59 | 28.32 | qfq | 73,149,811 | 2,057,784,789 | 2.80% |
| 2025-10-14 | 29.40 | 29.73 | 27.60 | 27.81 | 27.55 | qfq | 107,753,845 | 3,089,311,808 | -4.86% |
| 2025-10-13 | 28.50 | 29.50 | 28.48 | 29.23 | 28.95 | qfq | 105,746,384 | 3,072,600,256 | -2.60% |
| 2025-10-10 | 30.95 | 31.22 | 29.86 | 30.01 | 29.73 | qfq | 130,381,936 | 3,977,758,155 | -1.67% |
| 2025-10-09 | 30.97 | 31.18 | 30.44 | 30.52 | 30.23 | qfq | 128,573,912 | 3,950,777,628 | 0.03% |
| 2025-09-30 | 31.45 | 31.55 | 30.40 | 30.51 | 30.22 | qfq | 122,576,971 | 3,778,328,947 | -1.45% |
| 2025-09-29 | 33.00 | 33.20 | 30.62 | 30.96 | 30.67 | qfq | 216,763,293 | 6,791,484,499 | -4.71% |
| 2025-09-26 | 34.20 | 34.85 | 32.42 | 32.49 | 32.18 | qfq | 204,006,131 | 6,782,152,169 | -4.97% |
| 2025-09-25 | 31.50 | 34.97 | 31.33 | 34.19 | 33.87 | qfq | 315,382,887 | 10,767,215,499 | 7.55% |
| 2025-09-24 | 30.67 | 31.80 | 30.01 | 31.79 | 31.49 | qfq | 246,354,937 | 7,593,106,656 | 1.40% |
| 2025-09-23 | 28.90 | 31.35 | 28.69 | 31.35 | 31.05 | qfq | 265,477,088 | 8,042,195,666 | 10.00% |
| 2025-09-22 | 26.71 | 29.30 | 26.71 | 28.50 | 28.23 | qfq | 160,281,913 | 4,538,602,497 | 6.66% |
| 2025-09-19 | 27.41 | 27.76 | 26.71 | 26.72 | 26.47 | qfq | 95,976,904 | 2,606,579,297 | -2.05% |
| 2025-09-18 | 27.62 | 28.27 | 26.69 | 27.28 | 27.02 | qfq | 167,915,903 | 4,622,153,646 | -2.88% |
| 2025-09-17 | 27.30 | 28.88 | 27.06 | 28.09 | 27.82 | qfq | 156,889,170 | 4,402,674,314 | 2.89% |
| 2025-09-16 | 26.72 | 27.76 | 26.50 | 27.30 | 27.04 | qfq | 149,348,526 | 4,058,091,485 | 2.25% |
| 2025-09-15 | 26.61 | 27.26 | 26.40 | 26.70 | 26.45 | qfq | 121,247,945 | 3,245,229,161 | -1.29% |
| 2025-09-12 | 26.80 | 27.77 | 26.44 | 27.05 | 26.79 | qfq | 278,448,574 | 7,550,755,023 | 3.80% |
| 2025-09-11 | 23.77 | 26.06 | 23.34 | 26.06 | 25.81 | qfq | 210,246,620 | 5,271,524,476 | 10.00% |
| 2025-09-10 | 23.71 | 24.09 | 23.55 | 23.69 | 23.47 | qfq | 56,513,789 | 1,342,823,964 | 1.33% |
| 2025-09-09 | 23.69 | 23.95 | 23.27 | 23.38 | 23.16 | qfq | 47,048,396 | 1,105,803,524 | -1.89% |
| 2025-09-08 | 24.27 | 24.27 | 23.51 | 23.83 | 23.60 | qfq | 71,685,724 | 1,707,800,050 | -1.73% |
| 2025-09-05 | 23.31 | 24.68 | 22.92 | 24.25 | 24.02 | qfq | 89,571,980 | 2,137,961,583 | 4.17% |
| 2025-09-04 | 23.61 | 24.47 | 22.85 | 23.28 | 23.06 | qfq | 86,154,500 | 2,045,752,213 | -0.56% |
| 2025-09-03 | 24.06 | 24.36 | 23.33 | 23.41 | 23.19 | qfq | 69,399,639 | 1,653,580,062 | -2.70% |
| 2025-09-02 | 25.70 | 25.94 | 23.80 | 24.06 | 23.83 | qfq | 138,327,333 | 3,399,318,469 | -7.39% |
| 2025-09-01 | 26.23 | 26.43 | 25.52 | 25.98 | 25.73 | qfq | 110,734,300 | 2,863,692,141 | -1.81% |
| 2025-08-29 | 26.27 | 27.16 | 25.76 | 26.46 | 26.21 | qfq | 128,035,158 | 3,366,031,226 | 0.76% |
| 2025-08-28 | 25.01 | 26.45 | 24.70 | 26.26 | 26.01 | qfq | 159,481,234 | 4,088,412,013 | 4.17% |
| 2025-08-27 | 25.85 | 26.49 | 25.20 | 25.21 | 24.97 | qfq | 135,843,200 | 3,532,161,688 | -2.96% |
| 2025-08-26 | 25.68 | 26.64 | 25.40 | 25.98 | 25.73 | qfq | 151,383,666 | 3,953,978,786 | 1.33% |
| 2025-08-25 | 24.85 | 25.73 | 24.85 | 25.64 | 25.40 | qfq | 138,763,079 | 3,520,281,513 | 3.22% |
| 2025-08-22 | 24.75 | 25.11 | 24.69 | 24.84 | 24.61 | qfq | 80,300,119 | 1,994,384,762 | -0.16% |
| 2025-08-21 | 25.06 | 25.55 | 24.55 | 24.88 | 24.64 | qfq | 90,504,068 | 2,263,790,801 | -0.84% |
| 2025-08-20 | 24.81 | 25.50 | 24.51 | 25.09 | 24.85 | qfq | 93,075,409 | 2,309,492,646 | -0.91% |
| 2025-08-19 | 25.25 | 25.78 | 24.80 | 25.32 | 25.08 | qfq | 121,211,280 | 3,063,161,980 | 0.28% |
| 2025-08-18 | 24.46 | 25.50 | 24.25 | 25.25 | 25.01 | qfq | 140,056,424 | 3,495,071,016 | 3.65% |
| 2025-08-15 | 23.95 | 24.40 | 23.81 | 24.36 | 24.13 | qfq | 80,772,347 | 1,953,260,330 | 1.37% |
| 2025-08-14 | 24.57 | 24.65 | 23.92 | 24.03 | 23.80 | qfq | 84,461,375 | 2,047,296,450 | -1.72% |
| 2025-08-13 | 24.35 | 24.49 | 23.96 | 24.45 | 24.22 | qfq | 114,936,346 | 2,790,822,376 | 0.45% |
| 2025-08-12 | 23.32 | 24.49 | 23.23 | 24.34 | 24.11 | qfq | 160,407,718 | 3,866,599,154 | 4.78% |
| 2025-08-11 | 22.76 | 23.37 | 22.71 | 23.23 | 23.01 | qfq | 55,286,563 | 1,281,959,143 | 1.84% |
| 2025-08-08 | 22.84 | 23.06 | 22.76 | 22.81 | 22.59 | qfq | 30,929,803 | 706,979,359 | -0.48% |
| 2025-08-07 | 23.21 | 23.37 | 22.81 | 22.92 | 22.70 | qfq | 47,869,546 | 1,101,700,750 | -0.78% |
| 2025-08-06 | 22.96 | 23.19 | 22.80 | 23.10 | 22.88 | qfq | 50,403,155 | 1,160,319,154 | -0.39% |
| 2025-08-05 | 22.90 | 23.49 | 22.63 | 23.19 | 22.97 | qfq | 67,816,854 | 1,562,275,062 | 1.67% |
| 2025-08-04 | 22.28 | 22.87 | 22.01 | 22.81 | 22.59 | qfq | 50,218,051 | 1,127,877,669 | 0.71% |
| 2025-08-01 | 23.10 | 23.10 | 22.50 | 22.65 | 22.44 | qfq | 76,310,092 | 1,736,241,193 | -3.16% |
| 2025-07-31 | 23.18 | 24.13 | 23.18 | 23.39 | 23.17 | qfq | 86,282,264 | 2,046,246,285 | 0.43% |
| 2025-07-30 | 23.73 | 23.78 | 23.22 | 23.29 | 23.07 | qfq | 63,773,910 | 1,492,738,446 | -2.47% |
| 2025-07-29 | 23.40 | 23.97 | 23.22 | 23.88 | 23.65 | qfq | 83,660,440 | 1,984,670,727 | 1.92% |
| 2025-07-28 | 23.21 | 23.44 | 23.02 | 23.43 | 23.21 | qfq | 64,625,369 | 1,503,911,485 | 0.99% |
| 2025-07-25 | 23.49 | 23.50 | 23.15 | 23.20 | 22.98 | qfq | 51,491,321 | 1,196,031,991 | -0.94% |
| 2025-07-24 | 23.70 | 23.88 | 23.13 | 23.42 | 23.20 | qfq | 90,491,702 | 2,109,715,658 | -0.85% |
| 2025-07-23 | 24.25 | 24.30 | 23.61 | 23.62 | 23.40 | qfq | 105,282,000 | 2,506,139,386 | -4.06% |
| 2025-07-22 | 24.50 | 25.35 | 24.40 | 24.62 | 24.39 | qfq | 111,846,890 | 2,771,057,005 | -0.53% |
| 2025-07-21 | 24.25 | 24.77 | 23.71 | 24.75 | 24.52 | qfq | 115,666,270 | 2,793,787,137 | 2.06% |
| 2025-07-18 | 24.75 | 24.84 | 24.20 | 24.25 | 24.02 | qfq | 82,252,625 | 2,006,833,690 | -1.90% |
| 2025-07-17 | 24.00 | 24.88 | 23.98 | 24.72 | 24.49 | qfq | 96,086,474 | 2,361,061,853 | 1.60% |
| 2025-07-16 | 24.94 | 25.00 | 24.28 | 24.33 | 24.10 | qfq | 87,171,601 | 2,142,929,573 | -1.50% |
| 2025-07-15 | 24.69 | 25.36 | 24.41 | 24.70 | 24.47 | qfq | 132,015,988 | 3,286,238,813 | 0.98% |
| 2025-07-14 | 24.56 | 24.94 | 24.44 | 24.46 | 24.23 | qfq | 76,301,903 | 1,880,237,463 | -0.45% |
| 2025-07-11 | 25.20 | 25.39 | 24.38 | 24.57 | 24.34 | qfq | 137,951,047 | 3,403,725,575 | -5.03% |
| 2025-07-10 | 26.31 | 26.58 | 25.60 | 25.87 | 25.63 | qfq | 108,995,380 | 2,836,260,382 | 0.08% |
| 2025-07-09 | 25.57 | 26.80 | 25.57 | 25.85 | 25.61 | qfq | 155,612,064 | 4,065,282,013 | 1.25% |
| 2025-07-08 | 23.75 | 25.86 | 23.73 | 25.53 | 25.29 | qfq | 197,141,375 | 4,917,936,166 | 8.09% |
| 2025-07-07 | 24.04 | 24.80 | 23.50 | 23.62 | 23.40 | qfq | 153,533,718 | 3,669,133,088 | -2.84% |
| 2025-07-04 | 22.80 | 24.86 | 22.71 | 24.31 | 24.08 | qfq | 266,540,569 | 6,489,032,786 | 7.57% |
| 2025-07-03 | 22.85 | 22.99 | 22.12 | 22.60 | 22.39 | qfq | 81,687,899 | 1,837,853,045 | -0.75% |
| 2025-07-02 | 23.10 | 23.26 | 22.70 | 22.77 | 22.55 | qfq | 57,030,770 | 1,306,904,348 | -2.57% |
| 2025-07-01 | 23.66 | 23.75 | 23.20 | 23.37 | 23.15 | qfq | 62,943,864 | 1,470,883,300 | -1.89% |
| 2025-06-30 | 24.00 | 24.30 | 23.50 | 23.82 | 23.59 | qfq | 103,293,247 | 2,465,951,471 | 0.34% |
| 2025-06-27 | 22.91 | 24.00 | 22.60 | 23.74 | 23.52 | qfq | 136,807,315 | 3,217,557,964 | 2.86% |
| 2025-06-26 | 23.12 | 23.34 | 22.55 | 23.08 | 22.86 | qfq | 104,093,704 | 2,389,179,776 | 1.45% |
| 2025-06-25 | 22.63 | 23.25 | 22.42 | 22.75 | 22.53 | qfq | 80,920,005 | 1,844,373,485 | 1.47% |
| 2025-06-24 | 22.79 | 23.00 | 22.30 | 22.42 | 22.21 | qfq | 67,857,902 | 1,528,127,402 | -0.75% |
| 2025-06-23 | 22.51 | 23.20 | 22.30 | 22.59 | 22.38 | qfq | 71,712,624 | 1,624,906,628 | -1.18% |
| 2025-06-20 | 23.62 | 23.74 | 22.81 | 22.86 | 22.51 | qfq | 80,404,041 | 1,851,183,493 | -3.99% |
| 2025-06-19 | 24.00 | 24.46 | 23.51 | 23.81 | 23.45 | qfq | 120,139,798 | 2,869,991,706 | 0.63% |
| 2025-06-18 | 23.00 | 23.75 | 22.32 | 23.66 | 23.30 | qfq | 125,685,867 | 2,912,108,599 | 2.20% |
| 2025-06-17 | 23.74 | 23.79 | 22.85 | 23.15 | 22.80 | qfq | 90,117,172 | 2,090,913,483 | -1.61% |
| 2025-06-16 | 22.63 | 23.84 | 22.62 | 23.53 | 23.17 | qfq | 140,366,062 | 3,294,851,714 | 4.07% |
| 2025-06-13 | 22.40 | 22.98 | 22.26 | 22.61 | 22.26 | qfq | 132,977,574 | 2,997,790,777 | -0.88% |
| 2025-06-12 | 21.26 | 23.36 | 21.26 | 22.81 | 22.46 | qfq | 187,676,756 | 4,219,607,827 | 6.34% |
| 2025-06-11 | 21.80 | 22.00 | 21.38 | 21.45 | 21.12 | qfq | 75,805,327 | 1,640,505,640 | -1.61% |
| 2025-06-10 | 22.09 | 22.19 | 21.42 | 21.80 | 21.47 | qfq | 94,542,723 | 2,058,779,591 | -1.27% |
| 2025-06-09 | 21.70 | 22.62 | 21.70 | 22.08 | 21.74 | qfq | 142,150,593 | 3,156,492,124 | 3.66% |
| 2025-06-06 | 20.90 | 21.99 | 20.90 | 21.30 | 20.97 | qfq | 125,413,177 | 2,689,876,590 | 0.52% |
| 2025-06-05 | 20.11 | 22.00 | 19.85 | 21.19 | 20.87 | qfq | 171,226,352 | 3,590,406,430 | 5.42% |
| 2025-06-04 | 19.56 | 20.30 | 19.56 | 20.10 | 19.79 | qfq | 79,935,862 | 1,609,387,475 | 3.45% |
| 2025-06-03 | 19.30 | 19.63 | 19.10 | 19.43 | 19.13 | qfq | 27,761,811 | 540,262,393 | -0.36% |
| 2025-05-30 | 19.88 | 19.88 | 19.42 | 19.50 | 19.20 | qfq | 51,574,400 | 1,008,803,896 | -3.66% |
| 2025-05-29 | 19.91 | 20.45 | 19.87 | 20.24 | 19.93 | qfq | 84,863,623 | 1,714,868,614 | 3.16% |
| 2025-05-28 | 19.42 | 19.88 | 19.42 | 19.62 | 19.32 | qfq | 54,564,081 | 1,075,328,682 | 1.34% |
| 2025-05-27 | 19.78 | 19.78 | 19.20 | 19.36 | 19.06 | qfq | 37,540,647 | 727,539,254 | -2.17% |
| 2025-05-26 | 19.12 | 19.92 | 19.10 | 19.79 | 19.49 | qfq | 55,703,939 | 1,090,111,819 | 3.45% |
| 2025-05-23 | 19.40 | 19.80 | 19.10 | 19.13 | 18.84 | qfq | 41,009,406 | 799,041,567 | -1.85% |
| 2025-05-22 | 19.82 | 19.90 | 19.42 | 19.49 | 19.19 | qfq | 39,168,000 | 768,780,235 | -2.31% |
| 2025-05-21 | 19.85 | 20.15 | 19.53 | 19.95 | 19.64 | qfq | 54,255,452 | 1,074,790,405 | 0.30% |
| 2025-05-20 | 19.92 | 20.04 | 19.73 | 19.89 | 19.59 | qfq | 37,241,000 | 740,791,501 | -0.75% |
| 2025-05-19 | 19.95 | 20.28 | 19.56 | 20.04 | 19.73 | qfq | 51,270,989 | 1,017,173,384 | -0.15% |
| 2025-05-16 | 19.80 | 20.50 | 19.75 | 20.07 | 19.76 | qfq | 51,832,297 | 1,045,040,948 | 0.20% |
| 2025-05-15 | 20.80 | 20.84 | 20.00 | 20.03 | 19.72 | qfq | 87,967,165 | 1,782,779,652 | -5.25% |
| 2025-05-14 | 21.31 | 21.60 | 21.01 | 21.14 | 20.82 | qfq | 105,208,252 | 2,236,087,766 | 0.81% |
| 2025-05-13 | 21.32 | 21.35 | 20.73 | 20.97 | 20.65 | qfq | 104,705,204 | 2,198,893,577 | -1.55% |
| 2025-05-12 | 20.59 | 21.50 | 20.10 | 21.30 | 20.97 | qfq | 161,887,047 | 3,368,267,840 | 5.45% |
| 2025-05-09 | 20.99 | 20.99 | 20.17 | 20.20 | 19.89 | qfq | 129,915,806 | 2,653,534,189 | -4.76% |
| 2025-05-08 | 19.32 | 21.21 | 19.29 | 21.21 | 20.88 | qfq | 118,521,194 | 2,430,501,070 | 10.01% |
| 2025-05-07 | 19.60 | 19.84 | 19.03 | 19.28 | 18.98 | qfq | 66,268,996 | 1,283,581,496 | 0.10% |
| 2025-05-06 | 18.64 | 19.32 | 18.58 | 19.26 | 18.96 | qfq | 75,463,644 | 1,440,766,237 | 5.07% |
| 2025-04-30 | 17.92 | 18.44 | 17.92 | 18.33 | 18.05 | qfq | 55,409,500 | 1,014,203,975 | 1.95% |
| 2025-04-29 | 18.08 | 18.48 | 17.84 | 17.98 | 17.70 | qfq | 47,921,684 | 866,573,377 | -0.22% |
| 2025-04-28 | 18.40 | 18.87 | 18.02 | 18.02 | 17.74 | qfq | 60,317,940 | 1,104,440,451 | 0.22% |
| 2025-04-25 | 17.88 | 18.24 | 17.86 | 17.98 | 17.70 | qfq | 46,803,768 | 846,048,011 | 0.95% |
| 2025-04-24 | 18.07 | 18.36 | 17.81 | 17.81 | 17.54 | qfq | 59,437,356 | 1,069,216,667 | -3.10% |
| 2025-04-23 | 18.25 | 18.61 | 17.99 | 18.38 | 18.10 | qfq | 62,739,040 | 1,149,368,989 | 2.80% |
| 2025-04-22 | 18.01 | 18.14 | 17.82 | 17.88 | 17.61 | qfq | 30,684,269 | 550,575,206 | -1.22% |
| 2025-04-21 | 17.62 | 18.11 | 17.48 | 18.10 | 17.82 | qfq | 37,174,564 | 665,062,499 | 2.72% |
| 2025-04-18 | 17.50 | 17.71 | 17.39 | 17.62 | 17.35 | qfq | 32,894,076 | 577,739,952 | 1.38% |
| 2025-04-17 | 17.25 | 17.66 | 17.25 | 17.38 | 17.11 | qfq | 28,474,200 | 498,589,727 | 0.00% |
| 2025-04-16 | 17.70 | 17.80 | 17.08 | 17.38 | 17.11 | qfq | 36,261,202 | 631,696,053 | -2.52% |
| 2025-04-15 | 18.00 | 18.16 | 17.73 | 17.83 | 17.56 | qfq | 34,059,434 | 609,384,591 | -1.65% |
| 2025-04-14 | 18.45 | 18.70 | 18.00 | 18.13 | 17.85 | qfq | 60,939,350 | 1,114,340,495 | 1.85% |
| 2025-04-11 | 17.16 | 17.99 | 17.00 | 17.80 | 17.53 | qfq | 64,217,447 | 1,134,370,762 | 1.37% |
| 2025-04-10 | 17.59 | 18.00 | 17.46 | 17.56 | 17.29 | qfq | 85,037,563 | 1,505,051,258 | 5.59% |
| 2025-04-09 | 15.80 | 16.80 | 14.80 | 16.63 | 16.38 | qfq | 102,838,110 | 1,647,266,435 | 2.78% |
| 2025-04-08 | 16.82 | 17.40 | 16.05 | 16.18 | 15.93 | qfq | 103,505,467 | 1,697,206,104 | -9.25% |
| 2025-04-07 | 17.84 | 18.44 | 17.83 | 17.83 | 17.56 | qfq | 22,773,900 | 408,559,532 | -9.99% |
| 2025-04-03 | 19.86 | 20.34 | 19.75 | 19.81 | 19.51 | qfq | 36,233,336 | 723,908,802 | -2.65% |
| 2025-04-02 | 20.30 | 20.73 | 20.20 | 20.35 | 20.04 | qfq | 33,192,217 | 678,176,522 | 0.54% |
| 2025-04-01 | 20.22 | 20.49 | 20.11 | 20.24 | 19.93 | qfq | 33,324,438 | 675,694,394 | 0.15% |
| 2025-03-31 | 20.10 | 20.25 | 19.68 | 20.21 | 19.90 | qfq | 51,360,749 | 1,026,187,407 | -0.49% |
| 2025-03-28 | 20.43 | 20.68 | 20.30 | 20.31 | 20.00 | qfq | 33,963,536 | 694,024,461 | -0.93% |
| 2025-03-27 | 21.00 | 21.03 | 20.30 | 20.50 | 20.19 | qfq | 69,145,052 | 1,423,353,119 | -3.98% |
| 2025-03-26 | 21.71 | 21.71 | 21.31 | 21.35 | 21.02 | qfq | 48,631,509 | 1,041,824,314 | -2.60% |
| 2025-03-25 | 21.60 | 22.39 | 21.42 | 21.92 | 21.58 | qfq | 72,584,299 | 1,595,649,400 | 1.91% |
| 2025-03-24 | 21.45 | 21.71 | 20.84 | 21.51 | 21.18 | qfq | 50,965,662 | 1,084,588,876 | 0.51% |
| 2025-03-21 | 22.09 | 22.11 | 21.38 | 21.40 | 21.07 | qfq | 58,638,742 | 1,270,592,301 | -4.08% |
| 2025-03-20 | 22.58 | 22.94 | 22.30 | 22.31 | 21.97 | qfq | 46,960,302 | 1,059,553,872 | -0.36% |
| 2025-03-19 | 22.86 | 22.86 | 22.35 | 22.39 | 22.05 | qfq | 65,019,715 | 1,464,021,941 | -3.03% |
| 2025-03-18 | 22.99 | 23.32 | 22.51 | 23.09 | 22.74 | qfq | 84,497,270 | 1,938,243,668 | 1.23% |
| 2025-03-17 | 23.08 | 23.14 | 22.75 | 22.81 | 22.46 | qfq | 52,835,102 | 1,208,331,182 | -0.44% |
| 2025-03-14 | 22.73 | 23.11 | 22.43 | 22.91 | 22.56 | qfq | 72,323,378 | 1,653,929,446 | 0.88% |
| 2025-03-13 | 23.12 | 23.26 | 22.39 | 22.71 | 22.36 | qfq | 74,649,746 | 1,703,095,834 | -0.39% |
| 2025-03-12 | 22.70 | 23.10 | 22.51 | 22.80 | 22.45 | qfq | 81,097,729 | 1,854,303,375 | 0.80% |
| 2025-03-11 | 22.00 | 22.86 | 21.95 | 22.62 | 22.27 | qfq | 66,717,894 | 1,502,346,214 | 0.31% |
| 2025-03-10 | 22.33 | 22.90 | 22.20 | 22.55 | 22.20 | qfq | 66,757,118 | 1,498,485,547 | 1.90% |
| 2025-03-07 | 22.00 | 22.44 | 21.90 | 22.13 | 21.79 | qfq | 70,813,037 | 1,569,367,847 | -1.51% |
| 2025-03-06 | 22.20 | 22.67 | 22.02 | 22.47 | 22.13 | qfq | 83,598,837 | 1,872,155,007 | 1.54% |
| 2025-03-05 | 21.99 | 22.35 | 21.86 | 22.13 | 21.79 | qfq | 59,634,352 | 1,315,196,131 | 1.10% |
| 2025-03-04 | 20.84 | 22.00 | 20.84 | 21.89 | 21.55 | qfq | 71,891,451 | 1,553,445,634 | 0.18% |
| 2025-03-03 | 22.96 | 22.97 | 21.61 | 21.85 | 21.52 | qfq | 106,743,550 | 2,357,702,547 | -4.92% |
| 2025-02-28 | 22.97 | 23.66 | 22.60 | 22.98 | 22.63 | qfq | 144,437,187 | 3,351,018,710 | -7.26% |
| 2025-02-27 | 25.63 | 26.47 | 24.68 | 24.78 | 24.40 | qfq | 153,564,390 | 3,879,245,903 | -4.25% |
| 2025-02-26 | 24.20 | 26.70 | 23.80 | 25.88 | 25.48 | qfq | 210,165,039 | 5,237,443,751 | 6.50% |
| 2025-02-25 | 24.16 | 24.66 | 24.02 | 24.30 | 23.93 | qfq | 97,120,915 | 2,358,243,852 | -2.49% |
| 2025-02-24 | 25.01 | 25.13 | 24.50 | 24.92 | 24.54 | qfq | 143,656,737 | 3,559,573,111 | -2.81% |
| 2025-02-21 | 24.65 | 25.90 | 24.40 | 25.64 | 25.25 | qfq | 193,610,999 | 4,903,983,688 | 3.14% |
| 2025-02-20 | 24.99 | 25.38 | 24.42 | 24.86 | 24.48 | qfq | 176,898,122 | 4,422,171,822 | 1.97% |
| 2025-02-19 | 23.60 | 24.50 | 23.38 | 24.38 | 24.01 | qfq | 135,562,796 | 3,251,939,320 | 1.97% |
| 2025-02-18 | 24.43 | 24.66 | 23.68 | 23.91 | 23.54 | qfq | 117,939,333 | 2,846,129,161 | -3.20% |
| 2025-02-17 | 23.60 | 25.09 | 23.56 | 24.70 | 24.32 | qfq | 167,839,853 | 4,100,853,411 | 4.88% |
| 2025-02-14 | 23.98 | 24.35 | 23.25 | 23.55 | 23.19 | qfq | 104,192,489 | 2,465,066,371 | -0.55% |
| 2025-02-13 | 24.92 | 24.92 | 23.64 | 23.68 | 23.32 | qfq | 155,009,856 | 3,738,752,939 | -5.92% |
| 2025-02-12 | 24.76 | 25.37 | 24.54 | 25.17 | 24.78 | qfq | 129,867,894 | 3,240,616,675 | -0.16% |
| 2025-02-11 | 24.20 | 25.47 | 24.10 | 25.21 | 24.82 | qfq | 199,919,649 | 4,951,699,854 | 5.48% |
| 2025-02-10 | 24.00 | 24.30 | 23.53 | 23.90 | 23.53 | qfq | 143,625,414 | 3,428,650,630 | -0.62% |
| 2025-02-07 | 23.58 | 24.80 | 23.39 | 24.05 | 23.68 | qfq | 192,292,856 | 4,637,869,636 | 1.73% |
| 2025-02-06 | 23.11 | 23.66 | 22.56 | 23.64 | 23.28 | qfq | 212,007,976 | 4,901,321,305 | 2.87% |
| 2025-02-05 | 23.25 | 23.95 | 22.98 | 22.98 | 22.63 | qfq | 73,709,700 | 1,707,992,027 | -9.99% |
| 2025-01-27 | 26.80 | 27.19 | 25.53 | 25.53 | 25.14 | qfq | 173,160,854 | 4,507,034,052 | -10.01% |
| 2025-01-24 | 27.65 | 29.00 | 27.61 | 28.37 | 27.94 | qfq | 183,137,804 | 5,190,748,124 | 2.34% |
| 2025-01-23 | 29.50 | 30.80 | 27.68 | 27.72 | 27.30 | qfq | 249,736,690 | 7,316,964,621 | -2.39% |
| 2025-01-22 | 28.31 | 29.80 | 27.96 | 28.40 | 27.96 | qfq | 224,842,984 | 6,474,418,896 | 0.00% |
| 2025-01-21 | 27.87 | 28.99 | 27.01 | 28.40 | 27.96 | qfq | 249,066,471 | 6,904,994,343 | 4.87% |
| 2025-01-20 | 26.10 | 27.08 | 25.92 | 27.08 | 26.66 | qfq | 133,909,256 | 3,575,854,416 | 9.99% |
| 2025-01-17 | 24.62 | 24.95 | 24.15 | 24.62 | 24.24 | qfq | 97,870,015 | 2,403,246,864 | -2.26% |
| 2025-01-16 | 24.81 | 25.30 | 24.01 | 25.19 | 24.80 | qfq | 149,631,308 | 3,705,573,960 | 3.24% |
| 2025-01-15 | 25.00 | 25.32 | 24.28 | 24.40 | 24.03 | qfq | 106,179,220 | 2,615,448,199 | -2.90% |
| 2025-01-14 | 23.61 | 25.23 | 23.28 | 25.13 | 24.74 | qfq | 150,137,427 | 3,673,978,954 | 6.89% |
| 2025-01-13 | 24.00 | 24.40 | 23.23 | 23.51 | 23.15 | qfq | 110,737,109 | 2,618,826,422 | -3.01% |
| 2025-01-10 | 25.34 | 26.23 | 24.20 | 24.24 | 23.87 | qfq | 153,818,380 | 3,879,326,532 | -6.45% |
| 2025-01-09 | 25.50 | 27.00 | 25.21 | 25.91 | 25.51 | qfq | 190,987,266 | 5,016,333,554 | 1.01% |
| 2025-01-08 | 25.00 | 25.98 | 24.36 | 25.65 | 25.26 | qfq | 191,957,926 | 4,815,585,308 | -1.35% |
| 2025-01-07 | 23.98 | 26.27 | 23.60 | 26.00 | 25.60 | qfq | 232,208,780 | 5,784,535,518 | 8.88% |
| 2025-01-06 | 24.08 | 24.75 | 23.58 | 23.88 | 23.51 | qfq | 145,817,921 | 3,519,566,135 | 0.72% |
| 2025-01-03 | 24.84 | 24.93 | 23.56 | 23.71 | 23.35 | qfq | 143,195,132 | 3,462,322,498 | -4.59% |
| 2025-01-02 | 25.45 | 25.73 | 24.56 | 24.85 | 24.47 | qfq | 185,900,932 | 4,650,222,240 | -1.58% |
| 2024-12-31 | 27.66 | 27.99 | 25.10 | 25.25 | 24.86 | qfq | 282,009,899 | 7,397,857,074 | -9.17% |
| 2024-12-30 | 29.22 | 30.87 | 27.20 | 27.80 | 27.37 | qfq | 269,462,778 | 7,875,297,165 | -4.86% |
| 2024-12-27 | 29.00 | 29.88 | 28.40 | 29.22 | 28.77 | qfq | 247,113,193 | 7,203,110,759 | 3.00% |
| 2024-12-26 | 26.03 | 28.37 | 26.03 | 28.37 | 27.94 | qfq | 111,531,002 | 3,065,533,455 | 10.00% |
| 2024-12-25 | 25.58 | 26.30 | 25.10 | 25.79 | 25.39 | qfq | 149,030,804 | 3,819,712,814 | -1.83% |
| 2024-12-24 | 26.31 | 26.60 | 24.81 | 26.27 | 25.87 | qfq | 183,851,770 | 4,721,581,148 | 4.25% |
| 2024-12-23 | 25.50 | 26.80 | 25.03 | 25.20 | 24.81 | qfq | 198,506,924 | 5,125,559,476 | 0.96% |
| 2024-12-20 | 23.01 | 25.50 | 22.99 | 24.96 | 24.58 | qfq | 196,773,985 | 4,837,918,020 | 7.12% |
| 2024-12-19 | 22.83 | 24.14 | 22.78 | 23.30 | 22.94 | qfq | 188,166,835 | 4,396,702,731 | 1.75% |
| 2024-12-18 | 23.60 | 23.98 | 22.76 | 22.90 | 22.55 | qfq | 174,357,034 | 4,031,771,646 | -2.84% |
| 2024-12-17 | 23.48 | 24.44 | 22.24 | 23.57 | 23.21 | qfq | 241,965,229 | 5,677,965,823 | 3.97% |
| 2024-12-16 | 21.90 | 22.67 | 21.05 | 22.67 | 22.32 | qfq | 138,894,402 | 3,044,649,986 | 10.00% |
| 2024-12-13 | 20.70 | 21.55 | 20.48 | 20.61 | 20.29 | qfq | 140,257,881 | 2,930,819,350 | 1.03% |
| 2024-12-12 | 20.01 | 20.66 | 19.60 | 20.40 | 20.09 | qfq | 143,202,958 | 2,877,406,657 | 2.00% |
| 2024-12-11 | 18.05 | 20.22 | 17.97 | 20.00 | 19.69 | qfq | 189,694,714 | 3,676,267,241 | 8.70% |
| 2024-12-10 | 19.19 | 19.29 | 18.35 | 18.40 | 18.12 | qfq | 114,481,041 | 2,150,556,187 | -3.06% |
| 2024-12-09 | 18.91 | 19.33 | 18.70 | 18.98 | 18.69 | qfq | 61,200,802 | 1,159,893,977 | 0.05% |
| 2024-12-06 | 18.86 | 19.23 | 18.61 | 18.97 | 18.68 | qfq | 68,457,239 | 1,293,237,508 | -0.47% |
| 2024-12-05 | 19.11 | 20.00 | 18.91 | 19.06 | 18.77 | qfq | 105,313,178 | 2,040,281,122 | 1.49% |
| 2024-12-04 | 19.26 | 19.52 | 18.69 | 18.78 | 18.49 | qfq | 76,833,834 | 1,452,156,699 | -2.49% |
| 2024-12-03 | 19.30 | 19.85 | 18.93 | 19.26 | 18.96 | qfq | 131,167,900 | 2,536,465,457 | -2.58% |
| 2024-12-02 | 18.81 | 20.13 | 18.60 | 19.77 | 19.47 | qfq | 215,930,651 | 4,208,751,966 | 8.03% |
| 2024-11-29 | 17.39 | 18.30 | 17.11 | 18.30 | 18.02 | qfq | 126,621,841 | 2,248,180,810 | 5.78% |
| 2024-11-28 | 17.50 | 17.72 | 17.22 | 17.30 | 17.03 | qfq | 56,855,810 | 992,242,616 | -2.04% |
| 2024-11-27 | 17.22 | 17.66 | 16.80 | 17.66 | 17.39 | qfq | 64,851,982 | 1,122,304,998 | 2.08% |
| 2024-11-26 | 17.03 | 17.94 | 16.90 | 17.30 | 17.03 | qfq | 78,256,855 | 1,364,556,579 | 0.70% |
| 2024-11-25 | 17.71 | 17.90 | 16.80 | 17.18 | 16.92 | qfq | 64,149,265 | 1,098,025,489 | -1.72% |
| 2024-11-22 | 18.64 | 18.78 | 17.48 | 17.48 | 17.21 | qfq | 75,291,586 | 1,362,455,221 | -4.79% |
| 2024-11-21 | 18.40 | 18.83 | 17.88 | 18.36 | 18.08 | qfq | 80,225,249 | 1,473,280,489 | -1.55% |
| 2024-11-20 | 18.56 | 19.27 | 18.41 | 18.65 | 18.36 | qfq | 115,660,639 | 2,171,036,498 | 1.14% |
| 2024-11-19 | 17.00 | 18.56 | 17.00 | 18.44 | 18.16 | qfq | 128,750,676 | 2,305,047,134 | 9.11% |
| 2024-11-18 | 17.48 | 17.74 | 16.63 | 16.90 | 16.64 | qfq | 83,321,262 | 1,424,447,680 | -3.43% |
| 2024-11-15 | 18.74 | 18.99 | 17.49 | 17.50 | 17.23 | qfq | 100,547,681 | 1,827,209,212 | -5.81% |
| 2024-11-14 | 19.24 | 19.39 | 18.50 | 18.58 | 18.30 | qfq | 72,688,400 | 1,376,933,848 | -4.86% |
| 2024-11-13 | 18.71 | 19.79 | 18.52 | 19.53 | 19.23 | qfq | 119,068,003 | 2,284,562,484 | 2.57% |
| 2024-11-12 | 19.49 | 19.91 | 18.80 | 19.04 | 18.75 | qfq | 91,828,148 | 1,770,546,602 | -2.81% |
| 2024-11-11 | 19.30 | 19.82 | 18.83 | 19.59 | 19.29 | qfq | 117,120,641 | 2,253,141,597 | -0.51% |
| 2024-11-08 | 19.60 | 20.61 | 19.58 | 19.69 | 19.39 | qfq | 114,133,666 | 2,288,454,413 | 1.13% |
| 2024-11-07 | 19.10 | 19.82 | 18.50 | 19.47 | 19.17 | qfq | 102,617,404 | 1,970,623,537 | -0.10% |
| 2024-11-06 | 20.58 | 21.03 | 19.15 | 19.49 | 19.19 | qfq | 152,656,791 | 3,055,187,742 | -3.94% |
| 2024-11-05 | 20.02 | 20.57 | 19.89 | 20.29 | 19.98 | qfq | 114,076,336 | 2,304,416,470 | 0.84% |
| 2024-11-04 | 19.44 | 20.55 | 19.44 | 20.12 | 19.81 | qfq | 91,195,111 | 1,837,087,342 | 3.50% |
| 2024-11-01 | 20.74 | 21.00 | 19.37 | 19.44 | 19.14 | qfq | 142,925,202 | 2,849,642,338 | -8.78% |
| 2024-10-31 | 21.97 | 21.97 | 21.10 | 21.31 | 20.98 | qfq | 165,638,268 | 3,546,790,181 | -2.78% |
| 2024-10-30 | 19.88 | 22.00 | 19.81 | 21.92 | 21.58 | qfq | 183,530,276 | 3,854,721,348 | 8.57% |
| 2024-10-29 | 19.90 | 22.01 | 19.73 | 20.19 | 19.88 | qfq | 178,803,510 | 3,690,522,411 | -2.46% |
| 2024-10-28 | 19.00 | 20.75 | 18.85 | 20.70 | 20.38 | qfq | 172,612,705 | 3,384,176,107 | 6.48% |
| 2024-10-25 | 19.65 | 19.94 | 19.19 | 19.44 | 19.14 | qfq | 127,120,281 | 2,479,534,315 | -1.77% |
| 2024-10-24 | 19.87 | 20.37 | 19.41 | 19.79 | 19.49 | qfq | 112,903,542 | 2,242,002,019 | -1.49% |
| 2024-10-23 | 19.85 | 20.50 | 19.60 | 20.09 | 19.78 | qfq | 197,322,251 | 3,944,549,364 | -3.88% |
| 2024-10-22 | 19.19 | 20.90 | 19.12 | 20.90 | 20.58 | qfq | 254,381,254 | 5,116,821,641 | 10.00% |
| 2024-10-21 | 18.69 | 19.85 | 17.96 | 19.00 | 18.71 | qfq | 250,439,577 | 4,751,106,326 | 1.39% |
| 2024-10-18 | 17.54 | 19.11 | 17.54 | 18.74 | 18.45 | qfq | 296,248,292 | 5,480,587,538 | 7.89% |
| 2024-10-17 | 16.01 | 17.51 | 15.95 | 17.37 | 17.10 | qfq | 245,987,300 | 4,204,573,751 | 9.11% |
| 2024-10-16 | 16.40 | 16.54 | 15.76 | 15.92 | 15.68 | qfq | 213,080,614 | 3,425,868,155 | -6.79% |
| 2024-10-15 | 16.75 | 17.25 | 16.72 | 17.08 | 16.82 | qfq | 338,147,647 | 5,796,577,401 | 8.93% |
| 2024-10-14 | 14.35 | 15.68 | 14.12 | 15.68 | 15.44 | qfq | 183,760,612 | 2,802,842,332 | 10.04% |
| 2024-10-11 | 14.70 | 15.19 | 13.95 | 14.25 | 14.03 | qfq | 142,449,998 | 2,092,629,148 | -3.65% |
| 2024-10-10 | 15.98 | 15.99 | 14.50 | 14.79 | 14.56 | qfq | 147,484,201 | 2,233,371,235 | -5.13% |
| 2024-10-09 | 14.90 | 16.77 | 14.51 | 15.59 | 15.35 | qfq | 260,301,157 | 4,114,542,372 | 1.56% |
| 2024-10-08 | 15.35 | 15.35 | 13.80 | 15.35 | 15.11 | qfq | 231,436,695 | 3,436,052,371 | 10.04% |
| 2024-09-30 | 13.01 | 14.09 | 13.01 | 13.95 | 13.74 | qfq | 163,832,702 | 2,229,797,189 | 8.39% |
| 2024-09-27 | 12.34 | 13.13 | 12.20 | 12.87 | 12.67 | qfq | 135,094,505 | 1,705,925,194 | 4.38% |
| 2024-09-26 | 12.25 | 12.33 | 11.90 | 12.33 | 12.14 | qfq | 99,150,598 | 1,201,845,429 | 2.15% |
| 2024-09-25 | 11.70 | 12.49 | 11.66 | 12.07 | 11.89 | qfq | 129,736,296 | 1,569,977,887 | 4.05% |
| 2024-09-24 | 11.06 | 11.65 | 10.86 | 11.60 | 11.42 | qfq | 105,898,639 | 1,197,072,999 | 4.88% |
| 2024-09-23 | 10.70 | 11.29 | 10.66 | 11.06 | 10.89 | qfq | 97,584,427 | 1,082,949,057 | 3.08% |
| 2024-09-20 | 10.84 | 10.85 | 10.63 | 10.73 | 10.57 | qfq | 42,741,500 | 458,526,569 | -0.65% |
| 2024-09-19 | 10.86 | 10.95 | 10.59 | 10.80 | 10.63 | qfq | 58,329,258 | 629,627,880 | 0.09% |
| 2024-09-18 | 10.81 | 10.99 | 10.71 | 10.79 | 10.62 | qfq | 57,823,685 | 626,942,587 | -0.74% |
| 2024-09-13 | 11.02 | 11.41 | 10.86 | 10.87 | 10.70 | qfq | 124,711,067 | 1,376,354,668 | -5.40% |
| 2024-09-12 | 11.98 | 12.02 | 11.47 | 11.49 | 11.31 | qfq | 72,655,237 | 848,658,234 | -0.61% |
| 2024-09-11 | 11.66 | 11.67 | 11.40 | 11.56 | 11.38 | qfq | 45,274,802 | 521,694,493 | -0.26% |
| 2024-09-10 | 11.54 | 11.64 | 11.28 | 11.59 | 11.41 | qfq | 53,009,598 | 608,292,308 | 0.43% |
| 2024-09-09 | 11.40 | 11.65 | 11.40 | 11.54 | 11.36 | qfq | 48,473,000 | 558,396,785 | 0.26% |
| 2024-09-06 | 11.89 | 12.04 | 11.45 | 11.51 | 11.33 | qfq | 96,440,275 | 1,124,242,089 | -4.08% |
| 2024-09-05 | 12.18 | 12.31 | 11.91 | 12.00 | 11.82 | qfq | 76,479,778 | 922,910,197 | -1.40% |
| 2024-09-04 | 12.15 | 12.30 | 12.00 | 12.17 | 11.98 | qfq | 107,862,918 | 1,310,626,573 | -5.37% |
| 2024-09-03 | 12.59 | 12.96 | 12.31 | 12.86 | 12.66 | qfq | 100,414,116 | 1,271,651,249 | -1.00% |
| 2024-09-02 | 13.94 | 14.02 | 12.98 | 12.99 | 12.79 | qfq | 126,378,255 | 1,687,345,570 | -7.94% |
| 2024-08-30 | 13.55 | 14.59 | 13.50 | 14.11 | 13.89 | qfq | 105,456,695 | 1,487,456,827 | 3.67% |
| 2024-08-29 | 13.18 | 13.72 | 12.85 | 13.61 | 13.40 | qfq | 85,458,084 | 1,134,687,047 | 0.96% |
| 2024-08-28 | 13.20 | 13.88 | 13.20 | 13.48 | 13.27 | qfq | 64,731,740 | 879,430,038 | 1.43% |
| 2024-08-27 | 13.45 | 13.50 | 13.15 | 13.29 | 13.09 | qfq | 59,560,746 | 792,166,635 | -2.57% |
| 2024-08-26 | 13.90 | 14.32 | 13.59 | 13.64 | 13.43 | qfq | 72,533,100 | 1,002,387,955 | -2.29% |
| 2024-08-23 | 14.27 | 14.44 | 13.84 | 13.96 | 13.75 | qfq | 88,310,806 | 1,243,251,396 | -4.38% |
| 2024-08-22 | 13.82 | 15.13 | 13.37 | 14.60 | 14.38 | qfq | 123,414,960 | 1,758,319,180 | 5.34% |
| 2024-08-21 | 13.90 | 14.02 | 13.67 | 13.86 | 13.65 | qfq | 52,815,234 | 731,466,660 | -1.07% |
| 2024-08-20 | 14.75 | 14.87 | 13.94 | 14.01 | 13.80 | qfq | 66,876,035 | 952,550,581 | -3.51% |
| 2024-08-19 | 14.85 | 14.88 | 14.10 | 14.52 | 14.30 | qfq | 77,748,252 | 1,129,661,300 | -3.71% |
| 2024-08-16 | 14.91 | 15.40 | 14.65 | 15.08 | 14.85 | qfq | 126,702,787 | 1,904,219,511 | 3.57% |
| 2024-08-15 | 14.30 | 14.92 | 14.26 | 14.56 | 14.34 | qfq | 83,678,204 | 1,219,869,900 | 1.46% |
| 2024-08-14 | 14.67 | 14.95 | 14.35 | 14.35 | 14.13 | qfq | 99,826,000 | 1,459,938,088 | -0.28% |
| 2024-08-13 | 14.05 | 14.77 | 14.01 | 14.39 | 14.17 | qfq | 125,925,822 | 1,817,597,553 | 3.97% |
| 2024-08-12 | 13.96 | 14.10 | 13.60 | 13.84 | 13.63 | qfq | 67,411,006 | 935,180,336 | 0.07% |
| 2024-08-09 | 13.88 | 14.39 | 13.82 | 13.83 | 13.62 | qfq | 100,864,152 | 1,416,519,765 | 1.84% |
| 2024-08-08 | 13.80 | 14.14 | 13.46 | 13.58 | 13.37 | qfq | 156,438,285 | 2,147,769,355 | -7.05% |
| 2024-08-07 | 14.93 | 15.23 | 14.45 | 14.61 | 14.39 | qfq | 114,228,638 | 1,687,149,805 | -3.56% |
| 2024-08-06 | 15.29 | 15.45 | 14.72 | 15.15 | 14.92 | qfq | 124,982,288 | 1,883,383,505 | 0.33% |
| 2024-08-05 | 15.75 | 15.84 | 15.10 | 15.10 | 14.87 | qfq | 119,476,800 | 1,830,228,315 | -10.01% |
| 2024-08-02 | 16.00 | 17.30 | 15.97 | 16.78 | 16.52 | qfq | 155,170,434 | 2,595,202,145 | 1.94% |
| 2024-08-01 | 17.32 | 17.45 | 16.36 | 16.46 | 16.21 | qfq | 124,433,053 | 2,097,740,508 | -1.91% |
| 2024-07-31 | 16.50 | 17.05 | 16.35 | 16.78 | 16.52 | qfq | 159,211,880 | 2,647,120,132 | -0.71% |
| 2024-07-30 | 16.39 | 17.89 | 16.18 | 16.90 | 16.64 | qfq | 175,860,706 | 2,981,989,756 | 1.93% |
| 2024-07-29 | 15.90 | 17.30 | 15.66 | 16.58 | 16.33 | qfq | 162,667,078 | 2,665,298,544 | 3.82% |
| 2024-07-26 | 15.57 | 16.32 | 15.32 | 15.97 | 15.73 | qfq | 133,336,630 | 2,123,527,148 | 2.44% |
| 2024-07-25 | 15.56 | 16.03 | 15.29 | 15.59 | 15.35 | qfq | 156,351,532 | 2,448,359,061 | -4.88% |
| 2024-07-24 | 15.33 | 16.69 | 15.30 | 16.39 | 16.14 | qfq | 217,720,488 | 3,577,258,984 | 8.04% |
| 2024-07-23 | 15.60 | 15.88 | 15.16 | 15.17 | 14.94 | qfq | 100,397,395 | 1,558,663,489 | -1.11% |
| 2024-07-22 | 14.50 | 15.84 | 14.44 | 15.34 | 15.10 | qfq | 118,765,658 | 1,801,577,340 | 5.21% |
| 2024-07-19 | 14.81 | 15.01 | 14.50 | 14.58 | 14.36 | qfq | 80,402,201 | 1,186,445,557 | -3.19% |
| 2024-07-18 | 14.44 | 15.10 | 13.83 | 15.06 | 14.83 | qfq | 139,599,776 | 2,016,052,253 | 1.07% |
| 2024-07-17 | 15.94 | 16.04 | 14.78 | 14.90 | 14.67 | qfq | 126,349,013 | 1,948,735,331 | -8.53% |
| 2024-07-16 | 15.36 | 16.36 | 15.30 | 16.29 | 16.04 | qfq | 141,820,794 | 2,247,053,419 | 5.03% |
| 2024-07-15 | 15.55 | 15.58 | 15.20 | 15.51 | 15.27 | qfq | 69,407,176 | 1,069,273,598 | 0.06% |
| 2024-07-12 | 15.49 | 15.80 | 15.39 | 15.50 | 15.26 | qfq | 93,872,116 | 1,462,220,917 | -3.25% |
| 2024-07-11 | 16.58 | 16.66 | 15.67 | 16.02 | 15.77 | qfq | 158,781,595 | 2,551,120,312 | -1.48% |
| 2024-07-10 | 16.22 | 16.85 | 16.08 | 16.26 | 16.01 | qfq | 174,829,883 | 2,877,436,789 | 0.00% |
| 2024-07-09 | 14.77 | 16.26 | 14.66 | 16.26 | 16.01 | qfq | 165,393,800 | 2,570,069,846 | 10.01% |
| 2024-07-08 | 14.35 | 14.97 | 14.35 | 14.78 | 14.55 | qfq | 97,665,118 | 1,429,512,759 | 1.37% |
| 2024-07-05 | 14.25 | 14.76 | 13.88 | 14.58 | 14.36 | qfq | 99,479,427 | 1,422,150,130 | 3.26% |
| 2024-07-04 | 14.36 | 14.60 | 14.12 | 14.12 | 13.90 | qfq | 88,740,102 | 1,271,711,518 | -0.35% |
| 2024-07-03 | 14.68 | 14.72 | 14.00 | 14.17 | 13.95 | qfq | 90,123,904 | 1,283,493,996 | -4.26% |
| 2024-07-02 | 15.08 | 15.35 | 14.68 | 14.80 | 14.57 | qfq | 128,143,076 | 1,920,222,553 | -1.20% |
| 2024-07-01 | 14.38 | 15.18 | 14.33 | 14.98 | 14.75 | qfq | 169,929,378 | 2,492,540,143 | 6.09% |
| 2024-06-28 | 12.99 | 14.12 | 12.99 | 14.12 | 13.90 | qfq | 120,248,454 | 1,674,123,739 | 9.97% |
| 2024-06-27 | 13.60 | 13.60 | 12.84 | 12.84 | 12.64 | qfq | 79,587,680 | 1,045,302,872 | -6.48% |
| 2024-06-26 | 13.55 | 13.83 | 13.23 | 13.73 | 13.52 | qfq | 77,062,008 | 1,043,846,707 | 3.62% |
| 2024-06-25 | 13.19 | 13.62 | 13.07 | 13.25 | 13.05 | qfq | 72,210,152 | 959,868,009 | -2.00% |
| 2024-06-24 | 14.26 | 14.45 | 13.45 | 13.52 | 13.31 | qfq | 103,707,547 | 1,439,208,765 | -6.18% |
| 2024-06-21 | 13.60 | 14.69 | 13.48 | 14.41 | 14.19 | qfq | 132,008,581 | 1,893,811,056 | 5.18% |
| 2024-06-20 | 13.60 | 13.97 | 13.45 | 13.70 | 13.49 | qfq | 70,037,314 | 959,201,349 | -0.22% |
| 2024-06-19 | 14.27 | 14.30 | 13.70 | 13.73 | 13.52 | qfq | 78,172,180 | 1,086,624,338 | -2.56% |
| 2024-06-18 | 13.78 | 14.43 | 13.68 | 14.09 | 13.87 | qfq | 111,113,914 | 1,567,860,000 | 2.25% |
| 2024-06-17 | 13.95 | 14.10 | 13.67 | 13.78 | 13.57 | qfq | 94,301,122 | 1,306,031,666 | 0.58% |
| 2024-06-14 | 13.33 | 13.88 | 13.18 | 13.70 | 13.49 | qfq | 107,523,154 | 1,459,880,561 | 2.16% |
| 2024-06-13 | 13.59 | 14.07 | 13.33 | 13.41 | 13.20 | qfq | 142,945,317 | 1,951,768,687 | -1.61% |
| 2024-06-12 | 12.59 | 13.88 | 12.51 | 13.63 | 13.42 | qfq | 155,865,814 | 2,073,909,302 | 8.00% |
| 2024-06-11 | 12.35 | 12.72 | 12.17 | 12.62 | 12.43 | qfq | 60,833,932 | 759,490,669 | 1.37% |
| 2024-06-07 | 12.86 | 12.96 | 12.20 | 12.45 | 12.26 | qfq | 81,661,864 | 1,017,606,723 | -1.97% |
| 2024-06-06 | 12.95 | 13.20 | 12.62 | 12.70 | 12.51 | qfq | 84,026,713 | 1,086,482,281 | -0.47% |
| 2024-06-05 | 13.40 | 13.50 | 12.50 | 12.76 | 12.56 | qfq | 112,164,834 | 1,442,065,975 | -5.13% |
| 2024-06-04 | 13.65 | 14.04 | 13.20 | 13.45 | 13.24 | qfq | 104,893,439 | 1,427,690,033 | -2.96% |
| 2024-06-03 | 13.20 | 14.00 | 13.20 | 13.86 | 13.65 | qfq | 127,040,468 | 1,742,608,845 | 4.84% |
| 2024-05-31 | 13.08 | 13.68 | 13.07 | 13.22 | 13.02 | qfq | 79,279,577 | 1,063,834,635 | 0.46% |
| 2024-05-30 | 13.12 | 13.51 | 12.94 | 13.16 | 12.96 | qfq | 70,716,454 | 938,508,387 | 0.08% |
| 2024-05-29 | 13.92 | 14.05 | 12.99 | 13.15 | 12.95 | qfq | 103,525,671 | 1,377,323,668 | -4.01% |
| 2024-05-28 | 13.77 | 14.14 | 13.47 | 13.70 | 13.32 | qfq | 78,918,649 | 1,085,707,170 | -2.63% |
| 2024-05-27 | 13.75 | 14.18 | 13.70 | 14.07 | 13.68 | qfq | 98,501,983 | 1,373,450,866 | 2.33% |
| 2024-05-24 | 14.33 | 14.54 | 13.68 | 13.75 | 13.37 | qfq | 127,708,160 | 1,799,642,476 | -4.31% |
| 2024-05-23 | 14.97 | 15.09 | 13.94 | 14.37 | 13.98 | qfq | 132,497,598 | 1,933,866,405 | -3.04% |
| 2024-05-22 | 14.92 | 15.36 | 14.61 | 14.82 | 14.41 | qfq | 113,718,278 | 1,701,767,070 | -2.05% |
| 2024-05-21 | 15.50 | 15.92 | 15.01 | 15.13 | 14.72 | qfq | 113,965,393 | 1,756,388,273 | -2.89% |
| 2024-05-20 | 15.12 | 15.58 | 14.80 | 15.58 | 15.15 | qfq | 151,525,959 | 2,301,414,052 | 0.52% |
| 2024-05-17 | 14.35 | 15.85 | 14.30 | 15.50 | 15.08 | qfq | 205,736,567 | 3,124,988,381 | 5.87% |
| 2024-05-16 | 14.00 | 14.78 | 13.90 | 14.64 | 14.24 | qfq | 207,609,864 | 2,975,291,456 | 8.04% |
| 2024-05-15 | 13.51 | 13.95 | 13.39 | 13.55 | 13.18 | qfq | 95,435,357 | 1,297,397,796 | -1.60% |
| 2024-05-14 | 13.54 | 14.20 | 13.27 | 13.77 | 13.39 | qfq | 146,384,058 | 2,016,160,095 | 1.47% |
| 2024-05-13 | 13.00 | 14.20 | 12.98 | 13.57 | 13.20 | qfq | 150,896,404 | 2,060,727,102 | 4.38% |
| 2024-05-10 | 13.87 | 13.97 | 12.90 | 13.00 | 12.64 | qfq | 156,805,781 | 2,074,575,134 | -6.61% |
| 2024-05-09 | 13.83 | 14.08 | 13.64 | 13.92 | 13.54 | qfq | 100,611,031 | 1,394,422,004 | -0.22% |
| 2024-05-08 | 13.90 | 14.20 | 13.10 | 13.95 | 13.57 | qfq | 145,901,422 | 2,013,208,979 | -3.13% |
| 2024-05-07 | 14.35 | 14.51 | 13.56 | 14.40 | 14.01 | qfq | 202,575,706 | 2,848,290,023 | 1.77% |
| 2024-05-06 | 14.66 | 14.68 | 14.02 | 14.15 | 13.76 | qfq | 211,361,105 | 3,036,866,723 | -1.39% |
| 2024-04-30 | 14.88 | 14.89 | 13.89 | 14.35 | 13.96 | qfq | 217,872,563 | 3,145,537,845 | -3.11% |
| 2024-04-29 | 13.99 | 14.81 | 13.87 | 14.81 | 14.40 | qfq | 210,914,324 | 3,068,428,213 | 10.03% |
| 2024-04-26 | 12.80 | 13.66 | 12.64 | 13.46 | 13.09 | qfq | 266,321,941 | 3,557,784,665 | 8.37% |
| 2024-04-25 | 12.91 | 12.91 | 12.19 | 12.42 | 12.08 | qfq | 195,884,586 | 2,457,324,915 | -3.80% |
| 2024-04-24 | 11.98 | 12.91 | 11.96 | 12.91 | 12.56 | qfq | 229,826,390 | 2,920,287,643 | 9.97% |
| 2024-04-23 | 12.30 | 12.44 | 11.63 | 11.74 | 11.42 | qfq | 116,489,219 | 1,382,990,835 | -3.53% |
| 2024-04-22 | 11.69 | 12.46 | 11.21 | 12.17 | 11.84 | qfq | 144,949,146 | 1,739,026,599 | -2.33% |
| 2024-04-19 | 12.30 | 12.71 | 11.85 | 12.46 | 12.12 | qfq | 189,327,059 | 2,327,256,614 | -1.35% |
| 2024-04-18 | 12.16 | 13.28 | 11.81 | 12.63 | 12.28 | qfq | 236,393,872 | 2,929,357,511 | 3.87% |
| 2024-04-17 | 10.92 | 12.16 | 10.78 | 12.16 | 11.83 | qfq | 212,695,508 | 2,472,772,945 | 10.05% |
| 2024-04-16 | 10.40 | 11.47 | 10.13 | 11.05 | 10.75 | qfq | 199,084,406 | 2,153,415,494 | 1.94% |
| 2024-04-15 | 10.68 | 11.23 | 10.58 | 10.84 | 10.54 | qfq | 181,236,920 | 1,976,837,657 | 1.59% |
| 2024-04-12 | 10.26 | 10.92 | 10.15 | 10.67 | 10.38 | qfq | 249,449,520 | 2,670,507,391 | 7.45% |
| 2024-04-11 | 9.56 | 10.26 | 9.50 | 9.93 | 9.66 | qfq | 144,461,550 | 1,437,875,201 | 3.01% |
| 2024-04-10 | 9.75 | 9.87 | 9.37 | 9.64 | 9.38 | qfq | 100,787,379 | 966,047,409 | -1.73% |
| 2024-04-09 | 9.98 | 10.07 | 9.60 | 9.81 | 9.54 | qfq | 113,441,068 | 1,110,647,165 | -2.58% |
| 2024-04-08 | 10.00 | 10.31 | 9.79 | 10.07 | 9.79 | qfq | 134,656,144 | 1,353,498,307 | 0.70% |
| 2024-04-03 | 10.44 | 10.48 | 9.74 | 10.00 | 9.73 | qfq | 190,144,514 | 1,905,723,149 | -7.06% |
| 2024-04-02 | 11.22 | 11.40 | 10.42 | 10.76 | 10.47 | qfq | 232,797,837 | 2,521,122,093 | -3.84% |
| 2024-04-01 | 12.25 | 12.25 | 11.03 | 11.19 | 10.88 | qfq | 331,761,426 | 3,745,563,796 | -8.65% |
| 2024-03-29 | 11.35 | 12.25 | 11.35 | 12.25 | 11.91 | qfq | 259,405,293 | 3,083,287,112 | 9.96% |
| 2024-03-28 | 10.65 | 11.66 | 9.91 | 11.14 | 10.83 | qfq | 317,131,008 | 3,499,753,065 | 5.09% |
| 2024-03-27 | 10.38 | 11.48 | 10.11 | 10.60 | 10.31 | qfq | 273,363,358 | 2,918,825,491 | -4.93% |
| 2024-03-26 | 10.13 | 11.85 | 10.13 | 11.15 | 10.84 | qfq | 345,223,478 | 3,875,017,250 | 3.53% |
| 2024-03-25 | 10.99 | 10.99 | 10.52 | 10.77 | 10.47 | qfq | 318,623,266 | 3,483,694,451 | 7.81% |
| 2024-03-22 | 9.99 | 9.99 | 9.99 | 9.99 | 9.72 | qfq | 26,121,681 | 260,955,593 | 10.02% |
| 2024-03-21 | 8.45 | 9.08 | 8.29 | 9.08 | 8.83 | qfq | 182,881,236 | 1,603,230,527 | 10.06% |
| 2024-03-20 | 7.75 | 8.25 | 7.62 | 8.25 | 8.02 | qfq | 101,585,199 | 816,681,456 | 10.00% |
| 2024-03-19 | 7.43 | 7.79 | 7.38 | 7.50 | 7.29 | qfq | 36,841,797 | 277,772,094 | 0.94% |
| 2024-03-18 | 7.31 | 7.44 | 7.28 | 7.43 | 7.23 | qfq | 18,267,527 | 134,343,516 | 1.78% |
| 2024-03-15 | 7.20 | 7.30 | 7.13 | 7.30 | 7.10 | qfq | 15,980,789 | 115,400,564 | 1.25% |
| 2024-03-14 | 7.12 | 7.27 | 7.11 | 7.21 | 7.01 | qfq | 19,469,009 | 140,152,084 | 0.84% |
| 2024-03-13 | 7.11 | 7.23 | 7.05 | 7.15 | 6.95 | qfq | 14,884,639 | 106,452,034 | 0.99% |
| 2024-03-12 | 7.11 | 7.13 | 7.02 | 7.08 | 6.89 | qfq | 15,260,480 | 107,955,585 | -0.42% |
| 2024-03-11 | 7.00 | 7.11 | 6.94 | 7.11 | 6.92 | qfq | 20,624,726 | 145,206,926 | 1.72% |
| 2024-03-08 | 6.96 | 7.02 | 6.88 | 6.99 | 6.80 | qfq | 14,217,304 | 98,823,386 | 1.01% |
| 2024-03-07 | 7.06 | 7.09 | 6.91 | 6.92 | 6.73 | qfq | 18,933,100 | 132,489,114 | -1.84% |
| 2024-03-06 | 6.90 | 7.12 | 6.87 | 7.05 | 6.86 | qfq | 22,384,000 | 157,092,363 | 1.29% |
| 2024-03-05 | 6.95 | 7.01 | 6.89 | 6.96 | 6.77 | qfq | 20,644,763 | 143,566,555 | -0.71% |
| 2024-03-04 | 6.85 | 7.03 | 6.77 | 7.01 | 6.82 | qfq | 32,321,015 | 223,694,827 | 2.34% |
| 2024-03-01 | 6.89 | 6.94 | 6.71 | 6.85 | 6.66 | qfq | 41,399,395 | 282,675,843 | 0.29% |
| 2024-02-29 | 6.50 | 6.90 | 6.45 | 6.83 | 6.64 | qfq | 61,897,678 | 421,222,076 | 8.93% |
| 2024-02-28 | 6.65 | 6.79 | 6.25 | 6.27 | 6.10 | qfq | 27,217,447 | 178,273,805 | -5.71% |
| 2024-02-27 | 6.44 | 6.65 | 6.42 | 6.65 | 6.47 | qfq | 15,006,195 | 98,527,271 | 2.62% |
| 2024-02-26 | 6.46 | 6.59 | 6.39 | 6.48 | 6.30 | qfq | 19,724,047 | 128,062,883 | 0.93% |
| 2024-02-23 | 6.27 | 6.45 | 6.21 | 6.42 | 6.24 | qfq | 18,798,889 | 118,949,111 | 2.39% |
| 2024-02-22 | 6.24 | 6.34 | 6.17 | 6.27 | 6.10 | qfq | 15,101,083 | 94,395,578 | 1.13% |
| 2024-02-21 | 6.15 | 6.44 | 6.13 | 6.20 | 6.03 | qfq | 19,359,598 | 121,747,649 | -0.16% |
| 2024-02-20 | 6.18 | 6.23 | 6.00 | 6.21 | 6.04 | qfq | 15,535,166 | 95,620,721 | 0.81% |
| 2024-02-19 | 6.35 | 6.35 | 6.08 | 6.16 | 5.99 | qfq | 25,842,404 | 159,720,436 | -1.12% |
| 2024-02-08 | 5.92 | 6.25 | 5.86 | 6.23 | 6.06 | qfq | 32,575,254 | 199,062,969 | 7.60% |
| 2024-02-07 | 5.69 | 5.91 | 5.63 | 5.79 | 5.63 | qfq | 34,273,955 | 198,689,401 | 3.21% |
| 2024-02-06 | 5.03 | 5.61 | 5.03 | 5.61 | 5.46 | qfq | 31,702,863 | 169,288,402 | 10.00% |
| 2024-02-05 | 5.49 | 5.50 | 4.97 | 5.10 | 4.96 | qfq | 30,741,108 | 159,747,508 | -7.61% |
| 2024-02-02 | 5.78 | 5.91 | 5.33 | 5.52 | 5.37 | qfq | 22,201,359 | 125,111,336 | -4.50% |
| 2024-02-01 | 5.88 | 5.94 | 5.70 | 5.78 | 5.62 | qfq | 17,278,000 | 100,619,691 | -1.70% |
| 2024-01-31 | 6.25 | 6.29 | 5.83 | 5.88 | 5.72 | qfq | 24,901,018 | 149,485,181 | -5.47% |
| 2024-01-30 | 6.35 | 6.45 | 6.19 | 6.22 | 6.05 | qfq | 14,243,424 | 89,956,332 | -2.96% |
| 2024-01-29 | 6.60 | 6.65 | 6.39 | 6.41 | 6.23 | qfq | 16,801,874 | 108,652,894 | -2.44% |
| 2024-01-26 | 6.61 | 6.69 | 6.53 | 6.57 | 6.39 | qfq | 14,200,150 | 93,920,072 | -1.35% |
| 2024-01-25 | 6.45 | 6.68 | 6.39 | 6.66 | 6.48 | qfq | 16,336,850 | 106,991,159 | 3.26% |
| 2024-01-24 | 6.35 | 6.49 | 6.20 | 6.45 | 6.27 | qfq | 20,608,966 | 131,253,210 | 2.87% |
| 2024-01-23 | 6.30 | 6.35 | 6.12 | 6.27 | 6.10 | qfq | 20,437,641 | 127,919,409 | -0.16% |
| 2024-01-22 | 6.70 | 6.73 | 6.26 | 6.28 | 6.11 | qfq | 21,178,674 | 137,555,808 | -6.41% |
| 2024-01-19 | 6.85 | 6.85 | 6.70 | 6.71 | 6.53 | qfq | 14,335,585 | 96,725,214 | -2.19% |
| 2024-01-18 | 7.01 | 7.02 | 6.62 | 6.86 | 6.67 | qfq | 21,987,738 | 149,576,542 | -2.14% |
| 2024-01-17 | 7.19 | 7.21 | 7.01 | 7.01 | 6.82 | qfq | 12,215,700 | 87,037,165 | -2.50% |
| 2024-01-16 | 7.24 | 7.29 | 7.06 | 7.19 | 6.99 | qfq | 14,042,300 | 100,417,832 | -0.96% |
| 2024-01-15 | 7.29 | 7.31 | 7.18 | 7.26 | 7.06 | qfq | 11,009,800 | 79,813,430 | -0.41% |
| 2024-01-12 | 7.32 | 7.44 | 7.28 | 7.29 | 7.09 | qfq | 13,016,454 | 95,697,437 | -0.55% |
| 2024-01-11 | 7.17 | 7.37 | 7.12 | 7.33 | 7.13 | qfq | 15,389,800 | 111,602,819 | 1.81% |
| 2024-01-10 | 7.13 | 7.26 | 6.99 | 7.20 | 7.00 | qfq | 19,268,000 | 137,725,459 | 0.98% |
| 2024-01-09 | 7.13 | 7.21 | 7.04 | 7.13 | 6.93 | qfq | 19,254,507 | 136,996,165 | 0.00% |
| 2024-01-08 | 7.33 | 7.43 | 7.11 | 7.13 | 6.93 | qfq | 19,989,824 | 144,437,075 | -3.39% |
| 2024-01-05 | 7.56 | 7.58 | 7.35 | 7.38 | 7.18 | qfq | 12,804,282 | 95,364,319 | -2.51% |
| 2024-01-04 | 7.68 | 7.70 | 7.51 | 7.57 | 7.36 | qfq | 15,801,111 | 119,500,350 | -1.69% |
| 2024-01-03 | 7.73 | 7.79 | 7.62 | 7.70 | 7.49 | qfq | 21,660,958 | 166,684,748 | -0.90% |
| 2024-01-02 | 7.61 | 7.85 | 7.57 | 7.77 | 7.56 | qfq | 38,212,945 | 296,540,587 | 2.91% |
| 2023-12-29 | 7.33 | 7.55 | 7.29 | 7.55 | 7.34 | qfq | 19,773,926 | 147,596,757 | 3.42% |
| 2023-12-28 | 7.07 | 7.33 | 7.01 | 7.30 | 7.10 | qfq | 15,358,302 | 110,735,882 | 3.11% |
| 2023-12-27 | 6.95 | 7.09 | 6.93 | 7.08 | 6.89 | qfq | 6,899,500 | 48,432,434 | 1.58% |
| 2023-12-26 | 7.10 | 7.10 | 6.95 | 6.97 | 6.78 | qfq | 7,675,848 | 53,622,818 | -1.55% |
| 2023-12-25 | 7.01 | 7.11 | 6.96 | 7.08 | 6.89 | qfq | 6,749,150 | 47,640,867 | 0.43% |
| 2023-12-22 | 7.20 | 7.20 | 7.02 | 7.05 | 6.86 | qfq | 9,266,162 | 65,655,747 | -1.12% |
| 2023-12-21 | 7.05 | 7.15 | 6.91 | 7.13 | 6.93 | qfq | 9,300,700 | 65,464,272 | 1.13% |
| 2023-12-20 | 7.17 | 7.18 | 7.04 | 7.05 | 6.86 | qfq | 8,515,590 | 60,437,656 | -1.26% |
| 2023-12-19 | 7.10 | 7.18 | 7.06 | 7.14 | 6.94 | qfq | 9,214,450 | 65,622,665 | 0.99% |
| 2023-12-18 | 7.22 | 7.24 | 7.03 | 7.07 | 6.88 | qfq | 13,323,700 | 94,484,716 | -2.48% |
| 2023-12-15 | 7.30 | 7.39 | 7.23 | 7.25 | 7.05 | qfq | 13,543,900 | 98,897,695 | -0.68% |
| 2023-12-14 | 7.34 | 7.38 | 7.28 | 7.30 | 7.10 | qfq | 9,369,762 | 68,643,081 | -0.54% |
| 2023-12-13 | 7.37 | 7.41 | 7.28 | 7.34 | 7.14 | qfq | 8,093,900 | 59,462,596 | -0.27% |
| 2023-12-12 | 7.35 | 7.41 | 7.29 | 7.36 | 7.16 | qfq | 11,002,291 | 81,028,950 | -0.14% |
| 2023-12-11 | 7.18 | 7.37 | 7.12 | 7.37 | 7.17 | qfq | 16,788,200 | 121,970,832 | 2.65% |
| 2023-12-08 | 7.29 | 7.34 | 7.18 | 7.18 | 6.98 | qfq | 10,484,096 | 75,972,317 | -0.97% |
| 2023-12-07 | 7.24 | 7.29 | 7.20 | 7.25 | 7.05 | qfq | 10,868,144 | 78,728,170 | -0.14% |
| 2023-12-06 | 7.23 | 7.33 | 7.18 | 7.26 | 7.06 | qfq | 12,025,732 | 87,500,117 | 1.11% |
| 2023-12-05 | 7.35 | 7.37 | 7.18 | 7.18 | 6.98 | qfq | 13,843,209 | 100,155,935 | -2.71% |
| 2023-12-04 | 7.44 | 7.47 | 7.34 | 7.38 | 7.18 | qfq | 11,593,263 | 85,765,928 | 0.00% |
| 2023-12-01 | 7.36 | 7.42 | 7.29 | 7.38 | 7.18 | qfq | 10,538,337 | 77,404,206 | 0.27% |
| 2023-11-30 | 7.50 | 7.50 | 7.27 | 7.36 | 7.16 | qfq | 11,803,700 | 86,747,235 | -0.94% |
| 2023-11-29 | 7.50 | 7.57 | 7.41 | 7.43 | 7.23 | qfq | 11,608,640 | 86,936,233 | -0.54% |
| 2023-11-28 | 7.39 | 7.49 | 7.36 | 7.47 | 7.27 | qfq | 9,888,610 | 73,610,538 | 0.81% |
| 2023-11-27 | 7.33 | 7.47 | 7.30 | 7.41 | 7.21 | qfq | 10,743,400 | 79,316,426 | 1.09% |
| 2023-11-24 | 7.49 | 7.49 | 7.30 | 7.33 | 7.13 | qfq | 12,887,127 | 94,831,399 | -2.27% |
| 2023-11-23 | 7.34 | 7.54 | 7.32 | 7.50 | 7.29 | qfq | 14,899,330 | 110,986,371 | 2.18% |
| 2023-11-22 | 7.44 | 7.50 | 7.34 | 7.34 | 7.14 | qfq | 9,664,630 | 71,599,686 | -2.00% |
| 2023-11-21 | 7.55 | 7.60 | 7.46 | 7.49 | 7.28 | qfq | 11,313,900 | 85,065,816 | -1.32% |
| 2023-11-20 | 7.49 | 7.60 | 7.45 | 7.59 | 7.38 | qfq | 16,095,792 | 121,428,521 | 2.15% |
| 2023-11-17 | 7.36 | 7.46 | 7.34 | 7.43 | 7.23 | qfq | 9,740,200 | 72,179,329 | 0.68% |
| 2023-11-16 | 7.46 | 7.50 | 7.37 | 7.38 | 7.18 | qfq | 12,162,149 | 90,279,172 | -1.47% |
| 2023-11-15 | 7.57 | 7.60 | 7.46 | 7.49 | 7.28 | qfq | 12,052,643 | 90,366,073 | 0.13% |
| 2023-11-14 | 7.57 | 7.59 | 7.44 | 7.48 | 7.27 | qfq | 12,854,828 | 96,298,049 | -1.19% |
| 2023-11-13 | 7.44 | 7.62 | 7.38 | 7.57 | 7.36 | qfq | 18,104,717 | 136,205,008 | 1.47% |
| 2023-11-10 | 7.36 | 7.50 | 7.28 | 7.46 | 7.26 | qfq | 18,876,000 | 139,810,825 | 0.67% |
| 2023-11-09 | 7.31 | 7.44 | 7.30 | 7.41 | 7.21 | qfq | 20,002,011 | 147,538,152 | 1.09% |
| 2023-11-08 | 7.31 | 7.36 | 7.28 | 7.33 | 7.13 | qfq | 12,561,712 | 91,977,453 | 0.27% |
| 2023-11-07 | 7.32 | 7.35 | 7.26 | 7.31 | 7.11 | qfq | 13,658,313 | 99,839,106 | 0.14% |
| 2023-11-06 | 7.19 | 7.32 | 7.19 | 7.30 | 7.10 | qfq | 17,048,321 | 124,124,126 | 1.81% |
| 2023-11-03 | 7.10 | 7.22 | 7.09 | 7.17 | 6.97 | qfq | 11,782,084 | 84,553,167 | 1.27% |
| 2023-11-02 | 7.22 | 7.24 | 7.07 | 7.08 | 6.89 | qfq | 14,191,100 | 101,212,052 | -2.21% |
| 2023-11-01 | 7.16 | 7.29 | 7.13 | 7.24 | 7.04 | qfq | 16,754,283 | 121,142,167 | 1.40% |
| 2023-10-31 | 7.19 | 7.25 | 7.10 | 7.14 | 6.94 | qfq | 17,293,650 | 123,812,567 | -0.83% |
| 2023-10-30 | 7.13 | 7.26 | 7.08 | 7.20 | 7.00 | qfq | 22,869,962 | 164,347,604 | 0.56% |
| 2023-10-27 | 6.94 | 7.18 | 6.87 | 7.16 | 6.96 | qfq | 28,835,791 | 203,798,597 | 4.99% |
| 2023-10-26 | 6.60 | 6.84 | 6.55 | 6.82 | 6.63 | qfq | 17,827,831 | 120,026,889 | 2.71% |
| 2023-10-25 | 6.55 | 6.72 | 6.55 | 6.64 | 6.46 | qfq | 12,470,600 | 83,134,391 | 1.84% |
| 2023-10-24 | 6.47 | 6.56 | 6.39 | 6.52 | 6.34 | qfq | 13,455,900 | 87,255,313 | 1.72% |
| 2023-10-23 | 6.76 | 6.77 | 6.39 | 6.41 | 6.23 | qfq | 19,745,900 | 128,796,423 | -5.32% |
| 2023-10-20 | 6.81 | 6.91 | 6.76 | 6.77 | 6.58 | qfq | 11,996,476 | 81,955,916 | -1.02% |
| 2023-10-19 | 6.89 | 6.94 | 6.81 | 6.84 | 6.65 | qfq | 12,878,107 | 88,659,538 | -0.87% |
| 2023-10-18 | 7.12 | 7.12 | 6.88 | 6.90 | 6.71 | qfq | 21,465,035 | 149,599,646 | -3.09% |
| 2023-10-17 | 7.22 | 7.23 | 7.10 | 7.12 | 6.92 | qfq | 14,694,300 | 105,037,652 | -0.97% |
| 2023-10-16 | 7.32 | 7.32 | 7.16 | 7.19 | 6.99 | qfq | 17,216,263 | 124,129,911 | -1.64% |
| 2023-10-13 | 7.30 | 7.36 | 7.26 | 7.31 | 7.11 | qfq | 14,288,670 | 104,629,363 | -0.14% |
| 2023-10-12 | 7.30 | 7.37 | 7.26 | 7.32 | 7.12 | qfq | 15,224,082 | 111,363,066 | 0.83% |
| 2023-10-11 | 7.32 | 7.33 | 7.22 | 7.26 | 7.06 | qfq | 18,437,560 | 133,961,830 | -0.82% |
| 2023-10-10 | 7.34 | 7.37 | 7.22 | 7.32 | 7.12 | qfq | 32,998,922 | 240,926,534 | 0.55% |
| 2023-10-09 | 7.04 | 7.37 | 7.03 | 7.28 | 7.08 | qfq | 43,543,037 | 313,480,279 | 4.30% |
| 2023-09-28 | 6.91 | 6.98 | 6.89 | 6.98 | 6.79 | qfq | 11,106,441 | 77,201,834 | 1.31% |
| 2023-09-27 | 6.85 | 6.93 | 6.82 | 6.89 | 6.70 | qfq | 7,543,098 | 51,981,592 | 0.73% |
| 2023-09-26 | 6.88 | 6.89 | 6.83 | 6.84 | 6.65 | qfq | 5,633,450 | 38,627,879 | -0.15% |
| 2023-09-25 | 6.91 | 6.94 | 6.84 | 6.85 | 6.66 | qfq | 7,687,300 | 52,826,022 | -0.58% |
| 2023-09-22 | 6.76 | 6.90 | 6.75 | 6.89 | 6.70 | qfq | 9,288,216 | 63,528,378 | 1.92% |
| 2023-09-21 | 6.78 | 6.83 | 6.75 | 6.76 | 6.57 | qfq | 7,883,598 | 53,486,082 | -0.59% |
| 2023-09-20 | 6.87 | 6.92 | 6.79 | 6.80 | 6.61 | qfq | 8,757,200 | 59,941,437 | -1.31% |
| 2023-09-19 | 6.97 | 6.98 | 6.86 | 6.89 | 6.70 | qfq | 9,834,564 | 67,820,755 | -1.15% |
| 2023-09-18 | 6.95 | 6.99 | 6.88 | 6.97 | 6.78 | qfq | 9,173,714 | 63,776,318 | 0.14% |
| 2023-09-15 | 6.97 | 6.99 | 6.90 | 6.96 | 6.77 | qfq | 11,661,771 | 80,998,476 | 0.87% |
| 2023-09-14 | 6.99 | 7.00 | 6.86 | 6.90 | 6.71 | qfq | 10,599,548 | 73,372,902 | -1.57% |
| 2023-09-13 | 7.08 | 7.10 | 6.94 | 7.01 | 6.82 | qfq | 13,478,922 | 94,453,764 | -0.85% |
| 2023-09-12 | 7.05 | 7.08 | 7.00 | 7.07 | 6.88 | qfq | 10,025,500 | 70,567,023 | 0.14% |
| 2023-09-11 | 6.99 | 7.07 | 6.94 | 7.06 | 6.87 | qfq | 12,064,646 | 84,727,431 | 1.00% |
| 2023-09-08 | 6.93 | 7.03 | 6.91 | 6.99 | 6.80 | qfq | 10,554,500 | 73,644,132 | 0.87% |
| 2023-09-07 | 7.08 | 7.08 | 6.91 | 6.93 | 6.74 | qfq | 15,557,270 | 108,592,174 | -2.26% |
| 2023-09-06 | 7.07 | 7.10 | 7.02 | 7.09 | 6.90 | qfq | 10,903,300 | 77,037,185 | 0.14% |
| 2023-09-05 | 7.10 | 7.15 | 7.05 | 7.08 | 6.89 | qfq | 14,129,600 | 100,319,090 | -0.28% |
| 2023-09-04 | 7.04 | 7.10 | 7.01 | 7.10 | 6.91 | qfq | 17,096,770 | 120,717,371 | 1.43% |
| 2023-09-01 | 6.98 | 7.03 | 6.96 | 7.00 | 6.81 | qfq | 12,489,783 | 87,296,670 | 0.29% |
| 2023-08-31 | 7.05 | 7.05 | 6.95 | 6.98 | 6.79 | qfq | 14,544,556 | 101,586,484 | -1.13% |
| 2023-08-30 | 7.00 | 7.10 | 6.98 | 7.06 | 6.87 | qfq | 22,295,249 | 157,170,051 | 1.29% |
| 2023-08-29 | 6.72 | 6.99 | 6.71 | 6.97 | 6.78 | qfq | 22,648,100 | 156,638,488 | 3.11% |
| 2023-08-28 | 7.02 | 7.02 | 6.73 | 6.76 | 6.57 | qfq | 27,328,581 | 188,310,116 | 1.20% |
| 2023-08-25 | 6.75 | 6.84 | 6.64 | 6.68 | 6.50 | qfq | 15,336,447 | 103,153,049 | -1.91% |
| 2023-08-24 | 6.85 | 6.87 | 6.72 | 6.81 | 6.62 | qfq | 14,536,139 | 98,897,344 | -0.73% |
| 2023-08-23 | 6.84 | 6.95 | 6.73 | 6.86 | 6.67 | qfq | 16,176,381 | 111,000,100 | -0.15% |
| 2023-08-22 | 6.81 | 6.88 | 6.67 | 6.87 | 6.68 | qfq | 16,963,534 | 114,802,996 | 1.03% |
| 2023-08-21 | 6.81 | 6.92 | 6.80 | 6.80 | 6.61 | qfq | 14,599,000 | 100,093,399 | -0.73% |
| 2023-08-18 | 7.03 | 7.05 | 6.84 | 6.85 | 6.66 | qfq | 21,479,710 | 149,192,288 | -2.97% |
| 2023-08-17 | 6.95 | 7.06 | 6.86 | 7.06 | 6.87 | qfq | 23,093,454 | 161,023,952 | 1.73% |
| 2023-08-16 | 6.90 | 7.04 | 6.86 | 6.94 | 6.75 | qfq | 22,549,659 | 156,634,608 | 0.58% |
| 2023-08-15 | 6.86 | 7.05 | 6.85 | 6.90 | 6.71 | qfq | 29,688,277 | 206,396,019 | 1.62% |
| 2023-08-14 | 6.71 | 6.80 | 6.61 | 6.79 | 6.60 | qfq | 13,538,578 | 91,015,411 | 0.30% |
| 2023-08-11 | 6.92 | 6.94 | 6.77 | 6.77 | 6.58 | qfq | 14,046,450 | 96,023,235 | -2.03% |
| 2023-08-10 | 6.89 | 6.93 | 6.85 | 6.91 | 6.72 | qfq | 12,544,384 | 86,465,331 | -0.14% |
| 2023-08-09 | 6.94 | 6.97 | 6.87 | 6.92 | 6.73 | qfq | 12,141,558 | 83,987,476 | -0.86% |
| 2023-08-08 | 6.99 | 7.03 | 6.91 | 6.98 | 6.79 | qfq | 15,291,650 | 106,544,324 | -0.57% |
| 2023-08-07 | 6.99 | 7.07 | 6.92 | 7.02 | 6.83 | qfq | 19,884,481 | 139,443,355 | 0.43% |
| 2023-08-04 | 6.87 | 7.04 | 6.86 | 6.99 | 6.80 | qfq | 33,852,923 | 235,717,042 | 1.45% |
| 2023-08-03 | 6.85 | 6.92 | 6.80 | 6.89 | 6.70 | qfq | 38,567,430 | 264,955,182 | -2.13% |
| 2023-08-02 | 7.35 | 7.43 | 7.00 | 7.04 | 6.85 | qfq | 70,481,362 | 503,478,609 | 0.28% |
| 2023-08-01 | 7.30 | 7.30 | 6.74 | 7.02 | 6.83 | qfq | 74,585,140 | 516,247,446 | -3.57% |
| 2023-07-31 | 7.35 | 7.39 | 7.25 | 7.28 | 7.08 | qfq | 21,106,684 | 154,114,381 | 0.97% |
| 2023-07-28 | 7.16 | 7.23 | 7.06 | 7.21 | 7.01 | qfq | 17,422,668 | 124,691,082 | 0.42% |
| 2023-07-27 | 7.17 | 7.37 | 7.16 | 7.18 | 6.98 | qfq | 19,756,972 | 143,579,286 | 0.14% |
| 2023-07-26 | 7.30 | 7.31 | 7.12 | 7.17 | 6.97 | qfq | 21,156,736 | 151,956,728 | -2.05% |
| 2023-07-25 | 7.34 | 7.36 | 7.26 | 7.32 | 7.12 | qfq | 13,492,721 | 98,587,818 | 0.97% |
| 2023-07-24 | 7.21 | 7.34 | 7.15 | 7.25 | 7.05 | qfq | 13,197,832 | 95,918,233 | 0.42% |
| 2023-07-21 | 7.35 | 7.36 | 7.19 | 7.22 | 7.02 | qfq | 17,134,502 | 124,480,703 | -1.90% |
| 2023-07-20 | 7.49 | 7.54 | 7.35 | 7.36 | 7.16 | qfq | 14,439,628 | 107,448,881 | -1.74% |
| 2023-07-19 | 7.52 | 7.56 | 7.42 | 7.49 | 7.28 | qfq | 12,067,028 | 90,230,428 | 0.00% |
| 2023-07-18 | 7.59 | 7.61 | 7.47 | 7.49 | 7.28 | qfq | 16,433,801 | 123,734,595 | -1.45% |