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
湖南黄金002155.SZ
最近收盘价20.762026-07-17
最近交易日2026-07-17
成交量（股）48,254,820
成交额（元）1,013,671,131
日线记录717
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-11 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-07 | 2025-06-13 | cash_dividend | 0.23 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-07 | 2025-06-13 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-14 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 717 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 | 21.59 | 21.59 | 20.59 | 20.76 | 20.76 | qfq | 48,254,820 | 1,013,671,131 | -5.46% |
| 2026-07-16 | 21.90 | 22.83 | 21.78 | 21.96 | 21.96 | qfq | 32,434,040 | 720,475,825 | -1.13% |
| 2026-07-15 | 22.95 | 23.09 | 22.11 | 22.21 | 22.21 | qfq | 40,776,784 | 918,016,927 | -2.24% |
| 2026-07-14 | 21.56 | 22.72 | 21.22 | 22.72 | 22.72 | qfq | 52,891,532 | 1,160,024,139 | 2.34% |
| 2026-07-13 | 23.20 | 23.22 | 22.12 | 22.20 | 22.20 | qfq | 49,060,297 | 1,110,007,110 | -6.57% |
| 2026-07-10 | 24.30 | 24.65 | 23.51 | 23.76 | 23.76 | qfq | 53,685,636 | 1,286,571,850 | -2.06% |
| 2026-07-09 | 22.89 | 25.05 | 22.77 | 24.26 | 24.26 | qfq | 83,451,628 | 2,026,417,320 | 5.89% |
| 2026-07-08 | 23.00 | 23.79 | 22.68 | 22.91 | 22.91 | qfq | 45,590,664 | 1,059,179,986 | -0.65% |
| 2026-07-07 | 23.56 | 23.86 | 23.00 | 23.06 | 23.06 | qfq | 49,745,759 | 1,163,889,016 | -4.79% |
| 2026-07-06 | 25.23 | 26.60 | 24.21 | 24.22 | 24.22 | qfq | 89,481,688 | 2,260,539,677 | -6.59% |
| 2026-07-03 | 25.51 | 26.48 | 25.29 | 25.93 | 25.93 | qfq | 95,765,457 | 2,484,630,284 | 5.58% |
| 2026-07-02 | 24.49 | 25.45 | 23.75 | 24.56 | 24.56 | qfq | 79,045,742 | 1,944,108,434 | 3.19% |
| 2026-07-01 | 23.56 | 24.55 | 23.31 | 23.80 | 23.80 | qfq | 46,222,166 | 1,106,252,362 | -0.29% |
| 2026-06-30 | 23.38 | 23.90 | 23.17 | 23.87 | 23.87 | qfq | 50,695,925 | 1,189,738,495 | -1.97% |
| 2026-06-29 | 24.24 | 25.08 | 23.88 | 24.35 | 24.35 | qfq | 53,327,464 | 1,303,766,936 | 0.45% |
| 2026-06-26 | 25.86 | 25.98 | 24.00 | 24.24 | 24.24 | qfq | 58,120,146 | 1,434,101,513 | -5.50% |
| 2026-06-25 | 25.54 | 26.38 | 25.13 | 25.65 | 25.65 | qfq | 60,193,229 | 1,545,752,868 | -1.57% |
| 2026-06-24 | 25.80 | 26.65 | 25.38 | 26.06 | 26.06 | qfq | 57,440,976 | 1,488,814,736 | -0.69% |
| 2026-06-23 | 28.55 | 28.57 | 26.24 | 26.24 | 26.24 | qfq | 106,992,884 | 2,883,251,905 | -9.98% |
| 2026-06-22 | 26.81 | 29.31 | 26.27 | 29.15 | 29.15 | qfq | 107,235,594 | 2,994,518,023 | 9.34% |
| 2026-06-18 | 26.31 | 26.99 | 25.81 | 26.66 | 26.66 | qfq | 67,403,249 | 1,779,638,783 | 0.60% |
| 2026-06-17 | 26.56 | 26.89 | 25.90 | 26.50 | 26.50 | qfq | 60,675,756 | 1,595,838,575 | -0.38% |
| 2026-06-16 | 25.40 | 26.97 | 25.16 | 26.60 | 26.60 | qfq | 85,708,054 | 2,244,554,608 | 3.70% |
| 2026-06-15 | 24.98 | 25.80 | 24.68 | 25.65 | 25.65 | qfq | 83,557,227 | 2,117,090,744 | 5.86% |
| 2026-06-12 | 24.00 | 25.10 | 23.49 | 24.23 | 24.23 | qfq | 69,772,234 | 1,699,327,485 | 3.86% |
| 2026-06-11 | 22.60 | 24.16 | 22.50 | 23.33 | 23.33 | qfq | 53,931,321 | 1,262,111,068 | 1.52% |
| 2026-06-10 | 22.81 | 23.24 | 22.50 | 22.98 | 22.68 | qfq | 37,368,155 | 855,428,373 | -3.04% |
| 2026-06-09 | 23.73 | 23.75 | 22.89 | 23.70 | 23.39 | qfq | 33,610,437 | 783,847,823 | 2.91% |
| 2026-06-08 | 23.23 | 23.87 | 22.74 | 23.03 | 22.73 | qfq | 43,515,506 | 1,011,215,053 | -5.81% |
| 2026-06-05 | 24.78 | 25.02 | 24.28 | 24.45 | 24.13 | qfq | 31,364,845 | 773,241,005 | -1.69% |
| 2026-06-04 | 25.37 | 25.55 | 24.70 | 24.87 | 24.55 | qfq | 29,314,770 | 731,191,832 | -2.39% |
| 2026-06-03 | 25.05 | 25.77 | 24.68 | 25.48 | 25.15 | qfq | 39,751,015 | 1,008,573,617 | -0.62% |
| 2026-06-02 | 24.51 | 25.86 | 23.98 | 25.64 | 25.31 | qfq | 51,954,768 | 1,296,636,859 | 5.13% |
| 2026-06-01 | 24.21 | 24.76 | 24.06 | 24.39 | 24.07 | qfq | 29,586,683 | 725,448,482 | 0.45% |
| 2026-05-29 | 25.20 | 25.48 | 24.08 | 24.28 | 23.96 | qfq | 32,881,480 | 808,966,566 | -1.46% |
| 2026-05-28 | 24.58 | 24.80 | 23.88 | 24.64 | 24.32 | qfq | 40,850,301 | 992,042,260 | -0.92% |
| 2026-05-27 | 25.69 | 25.89 | 24.77 | 24.87 | 24.55 | qfq | 43,391,837 | 1,091,530,399 | -4.49% |
| 2026-05-26 | 25.25 | 26.25 | 24.70 | 26.04 | 25.70 | qfq | 55,559,986 | 1,432,009,589 | 2.24% |
| 2026-05-25 | 25.65 | 26.10 | 25.21 | 25.47 | 25.14 | qfq | 35,026,342 | 895,316,372 | 1.11% |
| 2026-05-22 | 24.76 | 25.31 | 24.35 | 25.19 | 24.86 | qfq | 33,835,553 | 843,448,657 | 2.03% |
| 2026-05-21 | 25.81 | 26.20 | 24.66 | 24.69 | 24.37 | qfq | 40,282,312 | 1,025,050,115 | -3.21% |
| 2026-05-20 | 25.51 | 25.60 | 24.87 | 25.51 | 25.18 | qfq | 41,363,079 | 1,041,590,944 | -0.70% |
| 2026-05-19 | 26.17 | 26.17 | 25.30 | 25.69 | 25.35 | qfq | 34,653,319 | 887,901,540 | -1.27% |
| 2026-05-18 | 25.84 | 26.26 | 25.57 | 26.02 | 25.68 | qfq | 39,273,992 | 1,019,960,999 | -1.14% |
| 2026-05-15 | 27.20 | 27.49 | 26.07 | 26.32 | 25.98 | qfq | 64,919,179 | 1,724,241,371 | -5.15% |
| 2026-05-14 | 28.80 | 29.10 | 27.75 | 27.75 | 27.39 | qfq | 52,290,714 | 1,476,264,808 | -4.15% |
| 2026-05-13 | 29.23 | 29.78 | 28.80 | 28.95 | 28.57 | qfq | 47,843,204 | 1,389,311,049 | -0.99% |
| 2026-05-12 | 30.44 | 30.50 | 29.20 | 29.24 | 28.86 | qfq | 50,163,637 | 1,486,128,762 | -1.98% |
| 2026-05-11 | 30.20 | 30.45 | 29.58 | 29.83 | 29.44 | qfq | 59,420,165 | 1,779,214,801 | -2.23% |
| 2026-05-08 | 30.19 | 30.88 | 30.09 | 30.51 | 30.11 | qfq | 63,037,732 | 1,924,695,607 | 0.36% |
| 2026-05-07 | 30.70 | 30.77 | 29.70 | 30.40 | 30.00 | qfq | 64,937,907 | 1,963,550,358 | 0.46% |
| 2026-05-06 | 29.06 | 30.46 | 28.94 | 30.26 | 29.86 | qfq | 63,625,191 | 1,893,220,094 | 4.09% |
| 2026-04-30 | 28.80 | 29.24 | 28.42 | 29.07 | 28.69 | qfq | 43,625,906 | 1,258,068,856 | 0.28% |
| 2026-04-29 | 27.57 | 29.13 | 27.57 | 28.99 | 28.61 | qfq | 44,757,738 | 1,278,999,576 | 3.61% |
| 2026-04-28 | 28.68 | 28.70 | 27.71 | 27.98 | 27.61 | qfq | 42,930,632 | 1,202,455,763 | -3.02% |
| 2026-04-27 | 29.00 | 29.34 | 28.44 | 28.85 | 28.47 | qfq | 43,538,020 | 1,255,080,470 | -2.24% |
| 2026-04-24 | 29.89 | 29.94 | 28.81 | 29.51 | 29.12 | qfq | 47,489,042 | 1,392,994,384 | -1.27% |
| 2026-04-23 | 31.19 | 31.25 | 29.53 | 29.89 | 29.50 | qfq | 62,526,726 | 1,881,390,873 | -4.66% |
| 2026-04-22 | 30.46 | 31.50 | 30.24 | 31.35 | 30.94 | qfq | 57,365,239 | 1,781,030,667 | 1.52% |
| 2026-04-21 | 30.39 | 30.98 | 30.03 | 30.88 | 30.48 | qfq | 54,222,723 | 1,665,906,773 | 1.61% |
| 2026-04-20 | 30.12 | 30.71 | 30.12 | 30.39 | 29.99 | qfq | 53,432,837 | 1,624,548,807 | 0.80% |
| 2026-04-17 | 29.25 | 30.38 | 29.21 | 30.15 | 29.76 | qfq | 66,652,620 | 2,005,409,613 | 1.38% |
| 2026-04-16 | 29.18 | 29.98 | 28.90 | 29.74 | 29.35 | qfq | 52,426,396 | 1,542,495,761 | 1.92% |
| 2026-04-15 | 30.10 | 30.40 | 29.06 | 29.18 | 28.80 | qfq | 62,297,439 | 1,849,821,296 | -1.15% |
| 2026-04-14 | 30.00 | 30.10 | 29.14 | 29.52 | 29.13 | qfq | 49,014,861 | 1,447,852,616 | -0.27% |
| 2026-04-13 | 30.00 | 30.11 | 29.47 | 29.60 | 29.21 | qfq | 54,074,328 | 1,605,538,742 | -2.89% |
| 2026-04-10 | 31.20 | 31.28 | 30.40 | 30.48 | 30.08 | qfq | 59,404,726 | 1,824,031,048 | -1.77% |
| 2026-04-09 | 30.88 | 31.46 | 30.47 | 31.03 | 30.62 | qfq | 83,206,009 | 2,574,070,539 | -3.24% |
| 2026-04-08 | 30.64 | 32.07 | 30.45 | 32.07 | 31.65 | qfq | 94,841,392 | 2,968,162,384 | 10.02% |
| 2026-04-07 | 29.00 | 29.37 | 28.77 | 29.15 | 28.77 | qfq | 37,420,772 | 1,087,915,505 | 0.34% |
| 2026-04-03 | 29.68 | 29.71 | 28.80 | 29.05 | 28.67 | qfq | 38,932,198 | 1,134,376,297 | -0.95% |
| 2026-04-02 | 30.60 | 30.65 | 29.00 | 29.33 | 28.95 | qfq | 78,926,079 | 2,343,679,257 | -5.48% |
| 2026-04-01 | 31.63 | 31.98 | 30.58 | 31.03 | 30.62 | qfq | 89,747,887 | 2,793,174,423 | 0.42% |
| 2026-03-31 | 30.41 | 31.48 | 30.09 | 30.90 | 30.50 | qfq | 114,216,776 | 3,518,041,136 | 1.64% |
| 2026-03-30 | 29.22 | 30.50 | 29.00 | 30.40 | 30.00 | qfq | 88,093,750 | 2,625,012,445 | 3.93% |
| 2026-03-27 | 27.44 | 29.50 | 27.44 | 29.25 | 28.87 | qfq | 62,420,035 | 1,796,353,823 | 3.98% |
| 2026-03-26 | 28.97 | 29.00 | 27.88 | 28.13 | 27.76 | qfq | 52,514,726 | 1,490,095,347 | -2.77% |
| 2026-03-25 | 29.75 | 29.79 | 28.75 | 28.93 | 28.55 | qfq | 96,848,162 | 2,832,056,860 | 2.26% |
| 2026-03-24 | 27.96 | 28.35 | 27.17 | 28.29 | 27.92 | qfq | 68,302,267 | 1,895,445,695 | 3.63% |
| 2026-03-23 | 28.88 | 28.92 | 27.10 | 27.30 | 26.94 | qfq | 92,484,515 | 2,578,687,974 | -7.14% |
| 2026-03-20 | 30.09 | 30.87 | 29.34 | 29.40 | 29.02 | qfq | 68,883,863 | 2,072,851,564 | -0.68% |
| 2026-03-19 | 30.77 | 30.79 | 29.44 | 29.60 | 29.21 | qfq | 65,696,576 | 1,974,815,284 | -6.00% |
| 2026-03-18 | 31.24 | 31.59 | 30.91 | 31.49 | 31.08 | qfq | 48,416,878 | 1,514,345,178 | -0.19% |
| 2026-03-17 | 31.76 | 32.16 | 31.53 | 31.55 | 31.14 | qfq | 56,532,532 | 1,800,359,328 | -0.50% |
| 2026-03-16 | 32.50 | 32.65 | 30.86 | 31.71 | 31.30 | qfq | 83,964,998 | 2,655,025,135 | -3.85% |
| 2026-03-13 | 34.01 | 34.44 | 32.86 | 32.98 | 32.55 | qfq | 70,807,175 | 2,376,170,441 | -4.63% |
| 2026-03-12 | 35.47 | 35.48 | 34.06 | 34.58 | 34.13 | qfq | 78,944,063 | 2,736,863,456 | -2.54% |
| 2026-03-11 | 36.80 | 37.06 | 35.33 | 35.48 | 35.02 | qfq | 83,791,799 | 3,016,559,540 | -2.77% |
| 2026-03-10 | 37.21 | 37.50 | 36.26 | 36.49 | 36.01 | qfq | 83,675,934 | 3,073,151,761 | -1.35% |
| 2026-03-09 | 36.02 | 37.66 | 35.20 | 36.99 | 36.51 | qfq | 112,633,489 | 4,096,539,494 | -0.03% |
| 2026-03-06 | 36.02 | 38.25 | 35.35 | 37.00 | 36.52 | qfq | 125,190,278 | 4,633,199,797 | 0.35% |
| 2026-03-05 | 39.26 | 39.50 | 36.34 | 36.87 | 36.39 | qfq | 140,307,680 | 5,221,413,175 | -4.95% |
| 2026-03-04 | 36.72 | 40.14 | 36.72 | 38.79 | 38.28 | qfq | 172,242,116 | 6,659,368,059 | -4.65% |
| 2026-03-03 | 40.73 | 43.67 | 40.21 | 40.68 | 40.15 | qfq | 271,714,998 | 11,409,978,954 | -1.90% |
| 2026-03-02 | 40.00 | 41.47 | 39.41 | 41.47 | 40.93 | qfq | 265,301,382 | 10,729,962,278 | 10.00% |
| 2026-02-27 | 34.01 | 37.70 | 33.95 | 37.70 | 37.21 | qfq | 156,945,125 | 5,672,997,260 | 10.01% |
| 2026-02-26 | 34.47 | 35.39 | 33.82 | 34.27 | 33.82 | qfq | 96,493,614 | 3,333,627,906 | 1.00% |
| 2026-02-25 | 33.77 | 34.33 | 33.00 | 33.93 | 33.49 | qfq | 98,548,386 | 3,318,540,159 | 0.35% |
| 2026-02-24 | 33.99 | 34.77 | 33.63 | 33.81 | 33.37 | qfq | 109,612,381 | 3,741,349,256 | 4.03% |
| 2026-02-13 | 32.66 | 33.38 | 32.42 | 32.50 | 32.08 | qfq | 72,106,609 | 2,365,166,671 | -1.84% |
| 2026-02-12 | 33.73 | 34.04 | 33.07 | 33.11 | 32.68 | qfq | 91,305,993 | 3,057,782,668 | -2.33% |
| 2026-02-11 | 33.98 | 34.74 | 33.78 | 33.90 | 33.46 | qfq | 90,923,122 | 3,108,674,064 | -0.18% |
| 2026-02-10 | 35.32 | 35.90 | 33.88 | 33.96 | 33.52 | qfq | 113,220,284 | 3,900,235,083 | -4.09% |
| 2026-02-09 | 36.50 | 37.14 | 35.22 | 35.41 | 34.95 | qfq | 176,165,223 | 6,345,374,263 | -1.53% |
| 2026-02-06 | 32.13 | 35.98 | 31.15 | 35.96 | 35.49 | qfq | 217,917,763 | 7,484,802,591 | 9.94% |
| 2026-02-05 | 34.50 | 35.50 | 32.33 | 32.71 | 32.28 | qfq | 202,234,857 | 6,739,773,856 | -8.94% |
| 2026-02-04 | 39.50 | 39.50 | 35.33 | 35.92 | 35.45 | qfq | 216,783,471 | 8,034,339,703 | -1.94% |
| 2026-02-03 | 34.97 | 36.63 | 34.13 | 36.63 | 36.15 | qfq | 216,372,730 | 7,619,723,117 | 10.00% |
| 2026-02-02 | 33.30 | 35.50 | 33.30 | 33.30 | 32.87 | qfq | 227,344,208 | 7,715,500,036 | -10.00% |
| 2026-01-30 | 37.00 | 37.00 | 36.00 | 37.00 | 36.52 | qfq | 364,409,808 | 13,414,327,743 | 9.99% |
| 2026-01-29 | 33.64 | 33.64 | 33.64 | 33.64 | 33.20 | qfq | 4,389,873 | 147,675,328 | 10.01% |
| 2026-01-28 | 30.58 | 30.58 | 30.58 | 30.58 | 30.18 | qfq | 3,540,346 | 108,263,781 | 10.00% |
| 2026-01-27 | 27.80 | 27.80 | 27.80 | 27.80 | 27.44 | qfq | 3,041,605 | 84,556,619 | 10.01% |
| 2026-01-26 | 25.27 | 25.27 | 25.27 | 25.27 | 24.94 | qfq | 7,963,510 | 201,237,898 | 10.01% |
| 2026-01-09 | 22.09 | 23.05 | 22.05 | 22.97 | 22.67 | qfq | 63,745,873 | 1,451,856,904 | 3.94% |
| 2026-01-08 | 22.26 | 22.68 | 21.87 | 22.10 | 21.81 | qfq | 42,007,819 | 932,744,590 | -0.99% |
| 2026-01-07 | 22.39 | 22.85 | 22.03 | 22.32 | 22.03 | qfq | 63,920,122 | 1,435,793,989 | 0.59% |
| 2026-01-06 | 21.91 | 22.50 | 21.81 | 22.19 | 21.90 | qfq | 62,451,558 | 1,388,316,957 | 2.21% |
| 2026-01-05 | 21.43 | 21.89 | 21.41 | 21.71 | 21.43 | qfq | 59,947,967 | 1,299,245,916 | 2.94% |
| 2025-12-31 | 21.16 | 21.59 | 20.93 | 21.09 | 20.81 | qfq | 33,274,509 | 705,924,454 | -0.99% |
| 2025-12-30 | 20.62 | 21.40 | 20.54 | 21.30 | 21.02 | qfq | 42,772,611 | 898,403,103 | 0.19% |
| 2025-12-29 | 21.56 | 21.90 | 21.25 | 21.26 | 20.98 | qfq | 54,468,501 | 1,174,007,458 | -1.39% |
| 2025-12-26 | 21.41 | 21.64 | 21.27 | 21.56 | 21.28 | qfq | 44,160,158 | 948,282,249 | 2.33% |
| 2025-12-25 | 21.40 | 21.40 | 20.95 | 21.07 | 20.79 | qfq | 41,950,306 | 886,584,023 | -2.54% |
| 2025-12-24 | 22.15 | 22.20 | 21.54 | 21.62 | 21.34 | qfq | 43,907,723 | 954,900,185 | -1.32% |
| 2025-12-23 | 22.18 | 22.36 | 21.82 | 21.91 | 21.62 | qfq | 53,594,972 | 1,182,154,743 | 0.37% |
| 2025-12-22 | 21.51 | 21.96 | 21.44 | 21.83 | 21.55 | qfq | 47,284,969 | 1,029,320,880 | 2.73% |
| 2025-12-19 | 20.91 | 21.25 | 20.68 | 21.25 | 20.97 | qfq | 29,555,765 | 620,925,440 | 0.76% |
| 2025-12-18 | 21.00 | 21.39 | 20.85 | 21.09 | 20.81 | qfq | 31,076,523 | 658,219,973 | 0.33% |
| 2025-12-17 | 20.58 | 21.20 | 20.55 | 21.02 | 20.75 | qfq | 36,833,822 | 769,482,725 | 2.84% |
| 2025-12-16 | 21.12 | 21.24 | 20.39 | 20.44 | 20.17 | qfq | 41,844,338 | 867,218,927 | -4.97% |
| 2025-12-15 | 21.14 | 21.57 | 21.03 | 21.51 | 21.23 | qfq | 38,214,868 | 819,228,248 | 1.37% |
| 2025-12-12 | 21.20 | 21.25 | 20.89 | 21.22 | 20.94 | qfq | 40,650,836 | 858,023,743 | 2.36% |
| 2025-12-11 | 21.10 | 21.22 | 20.70 | 20.73 | 20.46 | qfq | 30,783,892 | 646,343,086 | -1.10% |
| 2025-12-10 | 20.91 | 20.99 | 20.75 | 20.96 | 20.69 | qfq | 26,639,484 | 556,702,620 | 1.06% |
| 2025-12-09 | 21.01 | 21.03 | 20.57 | 20.74 | 20.47 | qfq | 36,270,236 | 753,069,171 | -2.03% |
| 2025-12-08 | 21.26 | 21.32 | 21.00 | 21.17 | 20.89 | qfq | 34,490,718 | 728,086,657 | -1.35% |
| 2025-12-05 | 21.02 | 21.49 | 20.97 | 21.46 | 21.18 | qfq | 30,310,924 | 645,218,757 | 2.09% |
| 2025-12-04 | 21.35 | 21.44 | 20.96 | 21.02 | 20.75 | qfq | 31,965,219 | 676,074,271 | -1.27% |
| 2025-12-03 | 21.80 | 21.85 | 21.13 | 21.29 | 21.01 | qfq | 43,753,120 | 936,872,139 | -2.11% |
| 2025-12-02 | 22.15 | 22.17 | 21.68 | 21.75 | 21.47 | qfq | 40,251,798 | 880,200,212 | -3.12% |
| 2025-12-01 | 22.60 | 22.94 | 22.27 | 22.45 | 22.16 | qfq | 53,595,095 | 1,211,527,342 | 1.22% |
| 2025-11-28 | 22.55 | 22.58 | 22.03 | 22.18 | 21.89 | qfq | 42,421,236 | 944,003,424 | 0.86% |
| 2025-11-27 | 22.31 | 22.41 | 21.90 | 21.99 | 21.70 | qfq | 34,141,034 | 753,517,258 | -0.95% |
| 2025-11-26 | 22.45 | 22.61 | 22.17 | 22.20 | 21.91 | qfq | 30,264,535 | 677,058,919 | -0.94% |
| 2025-11-25 | 22.30 | 22.70 | 22.06 | 22.41 | 22.12 | qfq | 48,374,356 | 1,082,395,815 | 2.80% |
| 2025-11-24 | 21.34 | 22.27 | 21.11 | 21.80 | 21.52 | qfq | 41,314,951 | 898,087,556 | 2.11% |
| 2025-11-21 | 22.00 | 22.19 | 21.29 | 21.35 | 21.07 | qfq | 48,400,035 | 1,047,607,436 | -5.03% |
| 2025-11-20 | 22.29 | 22.96 | 22.25 | 22.48 | 22.19 | qfq | 44,956,537 | 1,018,002,488 | 0.22% |
| 2025-11-19 | 21.93 | 22.73 | 21.82 | 22.43 | 22.14 | qfq | 55,521,566 | 1,231,040,218 | 4.08% |
| 2025-11-18 | 22.12 | 22.17 | 21.40 | 21.55 | 21.27 | qfq | 32,644,396 | 709,408,775 | -3.10% |
| 2025-11-17 | 22.21 | 22.42 | 22.01 | 22.24 | 21.95 | qfq | 38,309,018 | 850,376,885 | -1.85% |
| 2025-11-14 | 22.82 | 23.20 | 22.60 | 22.66 | 22.36 | qfq | 49,783,173 | 1,140,958,785 | -2.58% |
| 2025-11-13 | 23.60 | 23.68 | 22.93 | 23.26 | 22.96 | qfq | 78,398,498 | 1,827,054,890 | 1.53% |
| 2025-11-12 | 22.54 | 23.40 | 22.36 | 22.91 | 22.61 | qfq | 71,662,004 | 1,639,104,695 | 1.51% |
| 2025-11-11 | 22.52 | 23.30 | 21.81 | 22.57 | 22.28 | qfq | 89,038,920 | 2,006,170,848 | 1.90% |
| 2025-11-10 | 21.92 | 22.45 | 21.87 | 22.15 | 21.86 | qfq | 84,101,271 | 1,860,752,364 | 5.83% |
| 2025-11-07 | 20.80 | 21.40 | 20.77 | 20.93 | 20.66 | qfq | 31,657,787 | 665,792,442 | 0.14% |
| 2025-11-06 | 20.55 | 20.97 | 20.50 | 20.90 | 20.63 | qfq | 31,235,509 | 647,867,969 | 1.21% |
| 2025-11-05 | 20.03 | 20.80 | 20.00 | 20.65 | 20.38 | qfq | 38,937,771 | 797,392,427 | 0.58% |
| 2025-11-04 | 20.98 | 21.17 | 20.26 | 20.53 | 20.26 | qfq | 47,372,080 | 976,527,710 | -3.16% |
| 2025-11-03 | 21.23 | 21.53 | 20.42 | 21.20 | 20.92 | qfq | 88,345,719 | 1,848,573,885 | -2.48% |
| 2025-10-31 | 21.74 | 22.33 | 21.42 | 21.74 | 21.46 | qfq | 170,260,907 | 3,748,110,903 | 7.09% |
| 2025-10-30 | 20.31 | 20.67 | 20.07 | 20.30 | 20.03 | qfq | 55,029,231 | 1,114,227,824 | -1.50% |
| 2025-10-29 | 20.10 | 20.61 | 20.09 | 20.61 | 20.34 | qfq | 55,128,837 | 1,123,214,232 | 3.31% |
| 2025-10-28 | 20.08 | 20.35 | 19.88 | 19.95 | 19.69 | qfq | 55,246,224 | 1,107,575,750 | -2.30% |
| 2025-10-27 | 19.98 | 20.46 | 19.92 | 20.42 | 20.15 | qfq | 58,020,737 | 1,172,103,789 | 1.44% |
| 2025-10-24 | 20.28 | 20.39 | 20.04 | 20.13 | 19.87 | qfq | 45,468,029 | 916,694,031 | -0.74% |
| 2025-10-23 | 20.22 | 20.44 | 19.71 | 20.28 | 20.02 | qfq | 54,784,459 | 1,096,446,234 | -1.22% |
| 2025-10-22 | 20.05 | 20.65 | 20.01 | 20.53 | 20.26 | qfq | 58,105,426 | 1,181,846,506 | -4.42% |
| 2025-10-21 | 21.90 | 21.90 | 21.38 | 21.48 | 21.20 | qfq | 51,110,746 | 1,103,611,173 | 0.05% |
| 2025-10-20 | 22.00 | 22.34 | 21.29 | 21.47 | 21.19 | qfq | 76,772,688 | 1,664,593,807 | -6.08% |
| 2025-10-17 | 23.79 | 23.88 | 22.75 | 22.86 | 22.56 | qfq | 83,159,101 | 1,938,123,127 | -1.04% |
| 2025-10-16 | 23.99 | 24.16 | 22.90 | 23.10 | 22.80 | qfq | 65,462,755 | 1,543,026,845 | -2.61% |
| 2025-10-15 | 23.99 | 24.25 | 23.00 | 23.72 | 23.41 | qfq | 74,067,402 | 1,743,337,143 | 1.80% |
| 2025-10-14 | 24.88 | 25.51 | 22.99 | 23.30 | 23.00 | qfq | 139,102,460 | 3,395,977,332 | -0.72% |
| 2025-10-13 | 22.55 | 23.57 | 22.35 | 23.47 | 23.16 | qfq | 103,582,092 | 2,379,828,259 | 4.36% |
| 2025-10-10 | 22.99 | 23.03 | 22.36 | 22.49 | 22.20 | qfq | 73,998,036 | 1,677,179,279 | -4.82% |
| 2025-10-09 | 23.79 | 23.97 | 23.24 | 23.63 | 23.32 | qfq | 116,768,564 | 2,753,390,805 | 5.30% |
| 2025-09-30 | 22.10 | 22.79 | 22.08 | 22.44 | 22.15 | qfq | 82,804,305 | 1,862,263,025 | 2.65% |
| 2025-09-29 | 21.58 | 21.93 | 21.21 | 21.86 | 21.57 | qfq | 53,490,526 | 1,158,552,809 | 2.01% |
| 2025-09-26 | 21.45 | 21.72 | 21.31 | 21.43 | 21.15 | qfq | 32,835,513 | 704,547,247 | -0.65% |
| 2025-09-25 | 21.84 | 21.97 | 21.50 | 21.57 | 21.29 | qfq | 60,150,666 | 1,300,941,798 | -2.75% |
| 2025-09-24 | 21.70 | 22.43 | 21.42 | 22.18 | 21.89 | qfq | 59,899,787 | 1,321,414,213 | 2.16% |
| 2025-09-23 | 22.20 | 22.34 | 21.56 | 21.71 | 21.43 | qfq | 57,861,593 | 1,270,118,950 | -1.09% |
| 2025-09-22 | 21.73 | 21.98 | 21.29 | 21.95 | 21.66 | qfq | 54,063,936 | 1,168,961,777 | 3.10% |
| 2025-09-19 | 21.20 | 21.49 | 21.04 | 21.29 | 21.01 | qfq | 35,135,969 | 746,961,153 | 0.24% |
| 2025-09-18 | 21.81 | 21.84 | 21.01 | 21.24 | 20.96 | qfq | 78,072,636 | 1,674,581,871 | -4.50% |
| 2025-09-17 | 22.51 | 22.55 | 22.00 | 22.24 | 21.95 | qfq | 70,653,482 | 1,566,192,730 | -2.88% |
| 2025-09-16 | 23.05 | 23.20 | 22.05 | 22.90 | 22.60 | qfq | 66,008,331 | 1,491,800,172 | 1.24% |
| 2025-09-15 | 23.01 | 23.06 | 22.50 | 22.62 | 22.32 | qfq | 68,725,733 | 1,565,372,730 | -3.37% |
| 2025-09-12 | 22.78 | 24.00 | 22.40 | 23.41 | 23.10 | qfq | 95,021,175 | 2,209,641,813 | 2.63% |
| 2025-09-11 | 22.61 | 22.89 | 22.20 | 22.81 | 22.51 | qfq | 74,445,049 | 1,675,926,623 | 0.62% |
| 2025-09-10 | 22.25 | 22.99 | 22.10 | 22.67 | 22.37 | qfq | 84,046,147 | 1,901,559,520 | -2.41% |
| 2025-09-09 | 22.50 | 23.99 | 22.33 | 23.23 | 22.93 | qfq | 136,556,563 | 3,163,355,189 | 5.21% |
| 2025-09-08 | 22.00 | 22.42 | 21.41 | 22.08 | 21.79 | qfq | 89,709,705 | 1,967,001,622 | 2.55% |
| 2025-09-05 | 20.77 | 21.69 | 20.77 | 21.53 | 21.25 | qfq | 71,597,694 | 1,517,900,019 | 3.76% |
| 2025-09-04 | 22.10 | 22.20 | 20.44 | 20.75 | 20.48 | qfq | 95,322,473 | 2,016,781,778 | -6.07% |
| 2025-09-03 | 23.27 | 23.43 | 21.50 | 22.09 | 21.80 | qfq | 109,180,420 | 2,442,004,170 | -0.90% |
| 2025-09-02 | 23.12 | 23.29 | 22.08 | 22.29 | 22.00 | qfq | 137,760,920 | 3,120,699,820 | -1.98% |
| 2025-09-01 | 21.25 | 22.74 | 20.90 | 22.74 | 22.44 | qfq | 120,216,678 | 2,644,083,087 | 10.01% |
| 2025-08-29 | 20.54 | 20.95 | 20.38 | 20.67 | 20.40 | qfq | 68,998,694 | 1,424,519,187 | 1.03% |
| 2025-08-28 | 20.15 | 20.66 | 19.91 | 20.46 | 20.19 | qfq | 55,532,881 | 1,130,164,233 | 1.54% |
| 2025-08-27 | 20.96 | 21.20 | 20.10 | 20.15 | 19.89 | qfq | 70,399,750 | 1,449,720,466 | -3.59% |
| 2025-08-26 | 20.79 | 21.44 | 20.69 | 20.90 | 20.63 | qfq | 93,896,340 | 1,977,764,963 | -1.18% |
| 2025-08-25 | 20.50 | 21.52 | 20.31 | 21.15 | 20.87 | qfq | 104,752,722 | 2,182,410,590 | 5.17% |
| 2025-08-22 | 19.92 | 20.43 | 19.87 | 20.11 | 19.85 | qfq | 50,391,384 | 1,013,748,273 | 0.05% |
| 2025-08-21 | 19.70 | 20.73 | 19.69 | 20.10 | 19.84 | qfq | 69,910,294 | 1,412,782,418 | 2.19% |
| 2025-08-20 | 18.88 | 19.91 | 18.80 | 19.67 | 19.41 | qfq | 80,497,673 | 1,573,861,457 | 3.91% |
| 2025-08-19 | 19.01 | 19.22 | 18.80 | 18.93 | 18.68 | qfq | 39,050,674 | 740,234,531 | -0.94% |
| 2025-08-18 | 19.27 | 19.35 | 18.86 | 19.11 | 18.86 | qfq | 47,493,567 | 904,528,908 | -0.73% |
| 2025-08-15 | 18.81 | 19.30 | 18.58 | 19.25 | 19.00 | qfq | 42,161,733 | 805,104,168 | 1.26% |
| 2025-08-14 | 19.34 | 19.40 | 18.96 | 19.01 | 18.76 | qfq | 50,848,166 | 974,779,457 | -1.20% |
| 2025-08-13 | 18.35 | 19.32 | 18.33 | 19.24 | 18.99 | qfq | 88,588,957 | 1,673,307,017 | 4.79% |
| 2025-08-12 | 18.37 | 18.46 | 18.28 | 18.36 | 18.12 | qfq | 28,765,861 | 528,069,475 | -0.38% |
| 2025-08-11 | 18.62 | 18.72 | 18.38 | 18.43 | 18.19 | qfq | 56,610,669 | 1,047,180,704 | -3.25% |
| 2025-08-08 | 19.12 | 19.20 | 18.93 | 19.05 | 18.80 | qfq | 47,416,071 | 904,019,362 | 0.63% |
| 2025-08-07 | 18.72 | 18.98 | 18.58 | 18.93 | 18.68 | qfq | 41,063,877 | 769,933,695 | 1.12% |
| 2025-08-06 | 18.58 | 18.80 | 18.51 | 18.72 | 18.48 | qfq | 41,563,731 | 775,362,031 | 1.30% |
| 2025-08-05 | 18.37 | 19.15 | 18.25 | 18.48 | 18.24 | qfq | 86,814,292 | 1,626,219,294 | 1.09% |
| 2025-08-04 | 18.03 | 18.29 | 17.95 | 18.28 | 18.04 | qfq | 54,468,498 | 988,036,128 | 3.10% |
| 2025-08-01 | 17.68 | 17.80 | 17.63 | 17.73 | 17.50 | qfq | 20,787,586 | 368,378,783 | -0.23% |
| 2025-07-31 | 18.12 | 18.13 | 17.67 | 17.77 | 17.54 | qfq | 55,965,861 | 998,177,883 | -3.11% |
| 2025-07-30 | 18.32 | 18.80 | 18.28 | 18.34 | 18.10 | qfq | 47,927,950 | 888,420,916 | 0.11% |
| 2025-07-29 | 18.18 | 18.36 | 18.14 | 18.32 | 18.08 | qfq | 31,055,617 | 566,355,569 | 0.16% |
| 2025-07-28 | 18.78 | 18.78 | 18.21 | 18.29 | 18.05 | qfq | 56,007,515 | 1,027,153,793 | -3.38% |
| 2025-07-25 | 18.50 | 19.39 | 18.41 | 18.93 | 18.68 | qfq | 62,958,058 | 1,196,595,487 | 1.88% |
| 2025-07-24 | 18.35 | 18.60 | 18.15 | 18.58 | 18.34 | qfq | 38,791,690 | 712,880,685 | 0.27% |
| 2025-07-23 | 18.78 | 18.83 | 18.44 | 18.53 | 18.29 | qfq | 39,843,327 | 741,326,441 | -0.43% |
| 2025-07-22 | 18.58 | 18.80 | 18.46 | 18.61 | 18.37 | qfq | 69,734,378 | 1,300,099,795 | 1.53% |
| 2025-07-21 | 17.88 | 18.39 | 17.88 | 18.33 | 18.09 | qfq | 60,191,561 | 1,094,479,774 | 2.57% |
| 2025-07-18 | 17.79 | 17.90 | 17.77 | 17.87 | 17.64 | qfq | 23,995,274 | 428,148,958 | 0.45% |
| 2025-07-17 | 17.87 | 17.91 | 17.75 | 17.79 | 17.56 | qfq | 28,314,725 | 504,207,561 | -0.61% |
| 2025-07-16 | 17.96 | 18.05 | 17.82 | 17.90 | 17.67 | qfq | 29,669,162 | 531,454,698 | -1.21% |
| 2025-07-15 | 18.00 | 18.14 | 17.81 | 18.12 | 17.88 | qfq | 40,904,930 | 735,304,540 | 0.00% |
| 2025-07-14 | 18.00 | 18.32 | 17.75 | 18.12 | 17.88 | qfq | 69,422,108 | 1,252,898,372 | -1.84% |
| 2025-07-11 | 18.18 | 18.62 | 18.03 | 18.46 | 18.22 | qfq | 53,549,682 | 982,751,533 | 2.21% |
| 2025-07-10 | 17.72 | 18.10 | 17.63 | 18.06 | 17.82 | qfq | 45,581,996 | 816,897,173 | 2.61% |
| 2025-07-09 | 17.84 | 17.94 | 17.54 | 17.60 | 17.37 | qfq | 33,705,501 | 597,478,644 | -2.22% |
| 2025-07-08 | 17.91 | 18.05 | 17.91 | 18.00 | 17.77 | qfq | 25,130,432 | 451,622,562 | 1.07% |
| 2025-07-07 | 17.70 | 17.95 | 17.68 | 17.81 | 17.58 | qfq | 22,416,128 | 400,025,949 | -0.78% |
| 2025-07-04 | 18.04 | 18.07 | 17.71 | 17.95 | 17.72 | qfq | 32,804,539 | 586,777,863 | -1.43% |
| 2025-07-03 | 18.13 | 18.27 | 18.00 | 18.21 | 17.97 | qfq | 29,335,436 | 532,362,051 | 0.61% |
| 2025-07-02 | 18.20 | 18.33 | 18.08 | 18.10 | 17.86 | qfq | 35,607,821 | 647,345,013 | -0.98% |
| 2025-07-01 | 17.97 | 18.28 | 17.86 | 18.28 | 18.04 | qfq | 50,084,025 | 907,195,865 | 2.41% |
| 2025-06-30 | 17.50 | 17.86 | 17.39 | 17.85 | 17.62 | qfq | 34,247,447 | 604,549,745 | 0.96% |
| 2025-06-27 | 17.68 | 17.92 | 17.61 | 17.68 | 17.45 | qfq | 37,440,399 | 664,330,564 | -0.90% |
| 2025-06-26 | 17.75 | 17.98 | 17.46 | 17.84 | 17.61 | qfq | 38,850,486 | 689,836,201 | 0.51% |
| 2025-06-25 | 17.61 | 17.81 | 17.61 | 17.75 | 17.52 | qfq | 31,298,802 | 554,836,912 | 0.57% |
| 2025-06-24 | 17.83 | 18.04 | 17.57 | 17.65 | 17.42 | qfq | 47,603,543 | 847,562,879 | -2.38% |
| 2025-06-23 | 17.88 | 18.27 | 17.78 | 18.08 | 17.84 | qfq | 38,038,274 | 686,061,374 | 1.46% |
| 2025-06-20 | 17.90 | 17.95 | 17.65 | 17.82 | 17.59 | qfq | 29,346,742 | 521,630,698 | -1.16% |
| 2025-06-19 | 18.36 | 18.44 | 17.88 | 18.03 | 17.79 | qfq | 44,660,302 | 811,668,647 | -2.70% |
| 2025-06-18 | 18.51 | 18.65 | 18.32 | 18.53 | 18.29 | qfq | 37,257,974 | 688,709,592 | 0.00% |
| 2025-06-17 | 18.51 | 18.81 | 18.43 | 18.53 | 18.29 | qfq | 45,264,657 | 842,143,650 | -1.28% |
| 2025-06-16 | 19.40 | 19.40 | 18.69 | 18.77 | 18.52 | qfq | 76,502,874 | 1,451,346,668 | -2.95% |
| 2025-06-13 | 19.30 | 19.78 | 18.90 | 19.34 | 19.09 | qfq | 98,817,000 | 1,904,616,102 | -20.96% |
| 2025-06-12 | 24.43 | 24.59 | 23.78 | 24.47 | 18.40 | qfq | 43,747,181 | 1,061,953,866 | 1.33% |
| 2025-06-11 | 23.66 | 24.41 | 23.57 | 24.15 | 18.16 | qfq | 44,362,321 | 1,067,279,083 | 2.07% |
| 2025-06-10 | 23.20 | 23.99 | 23.15 | 23.66 | 17.79 | qfq | 41,451,287 | 980,304,299 | 1.46% |
| 2025-06-09 | 22.95 | 23.36 | 22.81 | 23.32 | 17.54 | qfq | 34,733,721 | 800,254,253 | 0.04% |
| 2025-06-06 | 23.01 | 23.65 | 23.01 | 23.31 | 17.53 | qfq | 40,624,921 | 950,582,711 | 1.22% |
| 2025-06-05 | 23.11 | 23.58 | 23.01 | 23.03 | 17.32 | qfq | 35,468,839 | 825,120,059 | 0.04% |
| 2025-06-04 | 22.98 | 23.38 | 22.96 | 23.02 | 17.31 | qfq | 31,826,332 | 737,022,265 | -0.39% |
| 2025-06-03 | 22.98 | 23.68 | 22.98 | 23.11 | 17.38 | qfq | 49,949,305 | 1,161,727,474 | 3.03% |
| 2025-05-30 | 22.75 | 22.80 | 22.38 | 22.43 | 16.87 | qfq | 20,692,964 | 466,440,001 | -0.40% |
| 2025-05-29 | 22.42 | 22.65 | 22.15 | 22.52 | 16.94 | qfq | 30,298,723 | 678,886,788 | -1.83% |
| 2025-05-28 | 22.86 | 23.14 | 22.81 | 22.94 | 17.25 | qfq | 18,182,873 | 416,891,675 | -0.22% |
| 2025-05-27 | 23.31 | 23.45 | 22.81 | 22.99 | 17.29 | qfq | 33,367,345 | 769,009,097 | -1.75% |
| 2025-05-26 | 23.25 | 23.79 | 23.01 | 23.40 | 17.60 | qfq | 46,884,558 | 1,097,791,323 | -1.27% |
| 2025-05-23 | 22.52 | 23.86 | 22.51 | 23.70 | 17.82 | qfq | 63,783,504 | 1,483,778,185 | 3.99% |
| 2025-05-22 | 23.15 | 23.49 | 22.73 | 22.79 | 17.14 | qfq | 49,209,534 | 1,137,437,938 | -1.21% |
| 2025-05-21 | 23.00 | 23.13 | 22.57 | 23.07 | 17.35 | qfq | 62,817,502 | 1,437,735,819 | 2.67% |
| 2025-05-20 | 22.47 | 22.85 | 22.46 | 22.47 | 16.90 | qfq | 25,336,838 | 572,772,922 | -0.44% |
| 2025-05-19 | 22.63 | 23.19 | 22.46 | 22.57 | 16.97 | qfq | 26,696,056 | 605,314,939 | 0.45% |
| 2025-05-16 | 22.65 | 22.77 | 22.40 | 22.47 | 16.90 | qfq | 27,017,424 | 610,155,468 | 0.13% |
| 2025-05-15 | 22.30 | 22.50 | 22.12 | 22.44 | 16.88 | qfq | 31,714,248 | 707,547,400 | -0.84% |
| 2025-05-14 | 22.80 | 23.02 | 22.37 | 22.63 | 17.02 | qfq | 29,845,961 | 676,321,931 | -1.57% |
| 2025-05-13 | 22.80 | 23.10 | 22.45 | 22.99 | 17.29 | qfq | 41,081,590 | 935,402,436 | 0.57% |
| 2025-05-12 | 22.45 | 22.98 | 22.21 | 22.86 | 17.19 | qfq | 36,196,035 | 820,437,569 | -1.64% |
| 2025-05-09 | 22.80 | 23.43 | 22.66 | 23.24 | 17.48 | qfq | 38,707,374 | 890,049,463 | -0.60% |
| 2025-05-08 | 23.60 | 24.20 | 23.26 | 23.38 | 17.58 | qfq | 55,155,430 | 1,306,342,380 | -1.85% |
| 2025-05-07 | 23.40 | 23.95 | 23.21 | 23.82 | 17.91 | qfq | 53,966,493 | 1,277,055,730 | 0.72% |
| 2025-05-06 | 22.95 | 23.79 | 22.95 | 23.65 | 17.79 | qfq | 69,019,425 | 1,614,600,548 | 5.67% |
| 2025-04-30 | 22.20 | 22.64 | 22.12 | 22.38 | 16.83 | qfq | 26,902,705 | 602,638,222 | 0.13% |
| 2025-04-29 | 22.66 | 22.77 | 22.26 | 22.35 | 16.81 | qfq | 29,799,060 | 668,277,691 | -0.62% |
| 2025-04-28 | 22.51 | 22.70 | 22.44 | 22.49 | 16.91 | qfq | 33,944,555 | 765,816,982 | -1.27% |
| 2025-04-25 | 23.42 | 23.50 | 22.52 | 22.78 | 17.13 | qfq | 56,201,865 | 1,292,989,820 | -1.94% |
| 2025-04-24 | 23.95 | 24.05 | 23.00 | 23.23 | 17.47 | qfq | 59,413,928 | 1,395,794,923 | -1.53% |
| 2025-04-23 | 24.03 | 24.68 | 23.56 | 23.59 | 17.74 | qfq | 116,019,104 | 2,792,577,599 | -8.00% |
| 2025-04-22 | 26.35 | 26.76 | 25.62 | 25.64 | 19.28 | qfq | 106,695,630 | 2,777,394,878 | -2.55% |
| 2025-04-21 | 24.40 | 26.31 | 24.30 | 26.31 | 19.79 | qfq | 96,818,619 | 2,470,624,442 | 9.99% |
| 2025-04-18 | 24.33 | 24.49 | 23.49 | 23.92 | 17.99 | qfq | 57,048,746 | 1,363,141,195 | -1.69% |
| 2025-04-17 | 26.04 | 26.47 | 24.33 | 24.33 | 18.30 | qfq | 106,046,376 | 2,679,153,429 | -4.70% |
| 2025-04-16 | 26.40 | 26.60 | 24.81 | 25.53 | 19.20 | qfq | 93,493,951 | 2,380,574,275 | 0.12% |
| 2025-04-15 | 25.22 | 25.80 | 25.00 | 25.50 | 19.18 | qfq | 87,790,259 | 2,236,559,131 | 1.19% |
| 2025-04-14 | 23.11 | 25.20 | 23.11 | 25.20 | 18.95 | qfq | 98,545,913 | 2,432,521,577 | 10.00% |
| 2025-04-11 | 23.00 | 23.42 | 22.70 | 22.91 | 17.23 | qfq | 100,176,032 | 2,307,679,591 | 4.76% |
| 2025-04-10 | 21.47 | 22.29 | 21.01 | 21.87 | 16.45 | qfq | 80,577,904 | 1,754,530,450 | 4.24% |
| 2025-04-09 | 19.22 | 21.24 | 18.57 | 20.98 | 15.78 | qfq | 76,132,017 | 1,526,902,903 | 5.91% |
| 2025-04-08 | 20.31 | 20.42 | 19.22 | 19.81 | 14.90 | qfq | 62,129,417 | 1,227,931,847 | -1.54% |
| 2025-04-07 | 19.50 | 20.89 | 19.50 | 20.12 | 15.13 | qfq | 94,813,994 | 1,917,509,784 | -6.42% |
| 2025-04-03 | 22.18 | 22.38 | 21.47 | 21.50 | 16.17 | qfq | 48,513,167 | 1,060,072,578 | -2.54% |
| 2025-04-02 | 22.19 | 22.55 | 21.95 | 22.06 | 16.59 | qfq | 37,916,477 | 842,517,233 | -0.59% |
| 2025-04-01 | 22.98 | 23.14 | 22.19 | 22.19 | 16.69 | qfq | 63,057,137 | 1,421,442,484 | -2.97% |
| 2025-03-31 | 23.35 | 23.51 | 22.50 | 22.87 | 17.20 | qfq | 58,260,447 | 1,338,728,065 | -1.21% |
| 2025-03-28 | 24.20 | 24.20 | 22.70 | 23.15 | 17.41 | qfq | 76,707,956 | 1,780,377,831 | -2.44% |
| 2025-03-27 | 23.51 | 24.56 | 23.49 | 23.73 | 17.85 | qfq | 72,074,445 | 1,730,265,069 | 0.94% |
| 2025-03-26 | 23.59 | 24.00 | 22.86 | 23.51 | 17.68 | qfq | 56,618,611 | 1,324,658,120 | 1.21% |
| 2025-03-25 | 23.00 | 24.29 | 22.50 | 23.23 | 17.47 | qfq | 64,132,858 | 1,489,122,840 | 1.22% |
| 2025-03-24 | 23.90 | 24.00 | 22.56 | 22.95 | 17.26 | qfq | 72,220,048 | 1,670,768,137 | -4.26% |
| 2025-03-21 | 24.30 | 24.72 | 23.80 | 23.97 | 18.03 | qfq | 54,385,972 | 1,312,068,935 | -1.36% |
| 2025-03-20 | 24.79 | 24.98 | 24.29 | 24.30 | 18.27 | qfq | 49,500,804 | 1,213,353,669 | -1.06% |
| 2025-03-19 | 24.53 | 25.08 | 24.06 | 24.56 | 18.47 | qfq | 79,121,060 | 1,944,713,734 | 0.78% |
| 2025-03-18 | 24.00 | 25.05 | 23.92 | 24.37 | 18.33 | qfq | 80,087,832 | 1,963,277,969 | 1.84% |
| 2025-03-17 | 23.81 | 24.50 | 23.37 | 23.93 | 18.00 | qfq | 93,582,110 | 2,249,015,510 | 1.18% |
| 2025-03-14 | 24.97 | 25.20 | 23.35 | 23.65 | 17.79 | qfq | 115,054,009 | 2,746,120,449 | -0.42% |
| 2025-03-13 | 24.41 | 24.50 | 23.13 | 23.75 | 17.86 | qfq | 85,837,816 | 2,021,203,692 | -1.00% |
| 2025-03-12 | 23.54 | 24.70 | 23.35 | 23.99 | 18.04 | qfq | 106,459,177 | 2,547,527,463 | 2.00% |
| 2025-03-11 | 21.52 | 23.79 | 21.37 | 23.52 | 17.69 | qfq | 113,065,834 | 2,550,176,549 | 7.50% |
| 2025-03-10 | 22.49 | 22.83 | 21.40 | 21.88 | 16.45 | qfq | 120,200,846 | 2,648,243,949 | -2.23% |
| 2025-03-07 | 20.81 | 22.67 | 20.70 | 22.38 | 16.83 | qfq | 123,714,067 | 2,748,737,727 | 8.59% |
| 2025-03-06 | 20.00 | 21.08 | 19.71 | 20.61 | 15.50 | qfq | 102,045,991 | 2,086,607,957 | 3.46% |
| 2025-03-05 | 19.07 | 19.97 | 19.07 | 19.92 | 14.98 | qfq | 110,601,048 | 2,172,314,079 | 5.56% |
| 2025-03-04 | 18.25 | 18.98 | 17.97 | 18.87 | 14.19 | qfq | 96,437,119 | 1,785,657,535 | 5.60% |
| 2025-03-03 | 17.65 | 18.18 | 17.55 | 17.87 | 13.44 | qfq | 78,418,966 | 1,410,359,956 | 3.29% |
| 2025-02-28 | 17.14 | 17.88 | 17.00 | 17.30 | 13.01 | qfq | 60,806,819 | 1,061,562,909 | 0.23% |
| 2025-02-27 | 17.20 | 17.69 | 17.03 | 17.26 | 12.98 | qfq | 44,208,219 | 767,233,309 | 0.35% |
| 2025-02-26 | 17.10 | 17.40 | 17.06 | 17.20 | 12.94 | qfq | 32,228,516 | 555,028,734 | -1.04% |
| 2025-02-25 | 17.51 | 17.84 | 17.32 | 17.38 | 13.07 | qfq | 43,627,127 | 766,939,128 | -0.11% |
| 2025-02-24 | 17.25 | 17.48 | 17.07 | 17.40 | 13.09 | qfq | 31,486,366 | 545,551,481 | 0.00% |
| 2025-02-21 | 17.76 | 17.88 | 17.32 | 17.40 | 13.09 | qfq | 50,379,248 | 883,466,378 | -2.52% |
| 2025-02-20 | 17.60 | 17.91 | 17.55 | 17.85 | 13.42 | qfq | 39,303,767 | 698,128,067 | 1.08% |
| 2025-02-19 | 17.67 | 17.80 | 17.49 | 17.66 | 13.28 | qfq | 41,472,474 | 730,914,181 | 0.97% |
| 2025-02-18 | 17.30 | 17.75 | 17.17 | 17.49 | 13.15 | qfq | 48,385,467 | 842,894,832 | 0.81% |
| 2025-02-17 | 17.40 | 17.45 | 17.22 | 17.35 | 13.05 | qfq | 47,410,792 | 821,712,830 | -3.56% |
| 2025-02-14 | 18.20 | 18.36 | 17.82 | 17.99 | 13.53 | qfq | 37,324,580 | 672,241,810 | -0.06% |
| 2025-02-13 | 18.09 | 18.29 | 17.85 | 18.00 | 13.54 | qfq | 48,677,667 | 878,323,030 | 0.06% |
| 2025-02-12 | 18.07 | 18.13 | 17.80 | 17.99 | 13.53 | qfq | 63,866,677 | 1,146,371,968 | -2.76% |
| 2025-02-11 | 18.70 | 19.13 | 18.49 | 18.50 | 13.91 | qfq | 99,367,780 | 1,866,019,628 | 0.87% |
| 2025-02-10 | 18.29 | 18.57 | 18.01 | 18.34 | 13.79 | qfq | 55,374,437 | 1,008,911,934 | 1.61% |
| 2025-02-07 | 17.84 | 18.28 | 17.74 | 18.05 | 13.57 | qfq | 60,418,200 | 1,089,602,134 | 0.61% |
| 2025-02-06 | 17.91 | 18.06 | 17.76 | 17.94 | 13.49 | qfq | 53,341,481 | 952,454,850 | -0.44% |
| 2025-02-05 | 17.73 | 18.04 | 17.72 | 18.02 | 13.55 | qfq | 78,985,621 | 1,412,449,517 | 5.13% |
| 2025-01-27 | 17.39 | 17.60 | 17.13 | 17.14 | 12.89 | qfq | 38,070,722 | 660,832,648 | -1.55% |
| 2025-01-24 | 17.20 | 17.44 | 16.95 | 17.41 | 13.09 | qfq | 42,431,049 | 733,607,338 | 1.69% |
| 2025-01-23 | 17.20 | 17.67 | 17.12 | 17.12 | 12.88 | qfq | 50,834,630 | 882,789,370 | -1.38% |
| 2025-01-22 | 17.25 | 17.55 | 17.02 | 17.36 | 13.06 | qfq | 63,608,063 | 1,098,959,528 | 1.70% |
| 2025-01-21 | 17.01 | 17.15 | 16.77 | 17.07 | 12.84 | qfq | 34,046,063 | 577,961,620 | -0.47% |
| 2025-01-20 | 17.16 | 17.18 | 16.91 | 17.15 | 12.90 | qfq | 38,199,141 | 650,625,911 | -1.04% |
| 2025-01-17 | 17.47 | 17.51 | 17.20 | 17.33 | 13.03 | qfq | 47,724,351 | 827,464,469 | -0.80% |
| 2025-01-16 | 16.99 | 17.49 | 16.93 | 17.47 | 13.14 | qfq | 79,004,265 | 1,364,299,413 | 4.36% |
| 2025-01-15 | 16.94 | 16.97 | 16.53 | 16.74 | 12.59 | qfq | 39,638,733 | 662,380,460 | -1.53% |
| 2025-01-14 | 16.61 | 17.01 | 16.47 | 17.00 | 12.78 | qfq | 57,018,311 | 957,355,388 | 1.07% |
| 2025-01-13 | 16.24 | 16.96 | 16.14 | 16.82 | 12.65 | qfq | 49,068,479 | 819,302,130 | 2.25% |
| 2025-01-10 | 16.98 | 17.05 | 16.44 | 16.45 | 12.37 | qfq | 39,566,903 | 658,453,980 | -1.79% |
| 2025-01-09 | 16.65 | 17.00 | 16.60 | 16.75 | 12.60 | qfq | 46,612,902 | 782,213,909 | -0.12% |
| 2025-01-08 | 16.57 | 17.04 | 16.23 | 16.77 | 12.61 | qfq | 58,053,391 | 968,086,607 | 1.21% |
| 2025-01-07 | 16.15 | 16.65 | 15.98 | 16.57 | 12.46 | qfq | 47,603,664 | 779,249,545 | 1.16% |
| 2025-01-06 | 16.50 | 16.78 | 15.70 | 16.38 | 12.32 | qfq | 63,177,288 | 1,031,751,283 | -1.68% |
| 2025-01-03 | 16.21 | 16.80 | 16.21 | 16.66 | 12.53 | qfq | 81,921,879 | 1,359,130,005 | 4.00% |
| 2025-01-02 | 15.86 | 16.38 | 15.74 | 16.02 | 12.05 | qfq | 57,654,568 | 928,598,454 | 1.84% |
| 2024-12-31 | 16.08 | 16.11 | 15.70 | 15.73 | 11.83 | qfq | 26,187,400 | 415,482,337 | -2.54% |
| 2024-12-30 | 16.24 | 16.30 | 16.07 | 16.14 | 12.14 | qfq | 22,409,722 | 361,923,983 | -1.22% |
| 2024-12-27 | 16.31 | 16.53 | 16.25 | 16.34 | 12.29 | qfq | 27,067,600 | 443,557,425 | 0.00% |
| 2024-12-26 | 16.26 | 16.41 | 16.25 | 16.34 | 12.29 | qfq | 22,841,603 | 373,273,143 | 1.24% |
| 2024-12-25 | 16.51 | 16.53 | 16.06 | 16.14 | 12.14 | qfq | 30,448,393 | 493,744,843 | -2.65% |
| 2024-12-24 | 16.50 | 16.68 | 16.31 | 16.58 | 12.47 | qfq | 34,566,981 | 569,309,368 | -0.36% |
| 2024-12-23 | 16.87 | 16.95 | 16.54 | 16.64 | 12.51 | qfq | 34,896,437 | 584,466,330 | -1.36% |
| 2024-12-20 | 16.65 | 17.04 | 16.56 | 16.87 | 12.69 | qfq | 38,776,582 | 653,462,969 | 0.84% |
| 2024-12-19 | 16.72 | 16.97 | 16.50 | 16.73 | 12.58 | qfq | 47,104,537 | 784,154,040 | -2.34% |
| 2024-12-18 | 17.12 | 17.19 | 16.95 | 17.13 | 12.88 | qfq | 33,304,157 | 569,688,982 | 0.23% |
| 2024-12-17 | 17.51 | 17.66 | 17.03 | 17.09 | 12.85 | qfq | 44,889,028 | 775,370,753 | -2.90% |
| 2024-12-16 | 17.94 | 18.06 | 17.55 | 17.60 | 13.24 | qfq | 42,253,579 | 750,006,020 | -3.08% |
| 2024-12-13 | 18.60 | 18.66 | 18.10 | 18.16 | 13.66 | qfq | 63,590,522 | 1,163,048,481 | -3.81% |
| 2024-12-12 | 18.85 | 19.29 | 18.78 | 18.88 | 14.20 | qfq | 76,308,870 | 1,449,265,065 | 0.96% |
| 2024-12-11 | 18.77 | 18.97 | 18.55 | 18.70 | 14.06 | qfq | 61,569,967 | 1,154,411,085 | 1.41% |
| 2024-12-10 | 19.00 | 19.17 | 18.42 | 18.44 | 13.87 | qfq | 107,947,937 | 2,028,734,445 | -1.71% |
| 2024-12-09 | 18.08 | 19.38 | 18.08 | 18.76 | 14.11 | qfq | 127,953,184 | 2,404,057,995 | 5.33% |
| 2024-12-06 | 17.83 | 18.08 | 17.73 | 17.81 | 13.39 | qfq | 60,607,663 | 1,081,748,314 | -0.89% |
| 2024-12-05 | 18.17 | 18.23 | 17.88 | 17.97 | 13.51 | qfq | 69,502,152 | 1,250,334,778 | -2.55% |
| 2024-12-04 | 18.89 | 19.15 | 18.20 | 18.44 | 13.87 | qfq | 117,159,717 | 2,191,125,045 | 0.88% |
| 2024-12-03 | 18.04 | 18.87 | 17.95 | 18.28 | 13.75 | qfq | 104,033,921 | 1,913,591,437 | 2.24% |
| 2024-12-02 | 17.85 | 18.16 | 17.73 | 17.88 | 13.45 | qfq | 74,782,171 | 1,338,698,388 | 1.02% |
| 2024-11-29 | 17.91 | 18.06 | 17.36 | 17.70 | 13.31 | qfq | 111,530,296 | 1,971,172,976 | -2.37% |
| 2024-11-28 | 18.80 | 19.45 | 18.04 | 18.13 | 13.63 | qfq | 199,618,781 | 3,726,073,804 | -9.49% |
| 2024-11-27 | 22.04 | 22.04 | 20.03 | 20.03 | 15.06 | qfq | 88,727,541 | 1,865,872,772 | -10.02% |
| 2024-11-26 | 22.26 | 22.26 | 22.26 | 22.26 | 16.74 | qfq | 9,222,772 | 205,298,905 | 9.98% |
| 2024-11-25 | 20.24 | 20.24 | 20.24 | 20.24 | 15.22 | qfq | 11,230,549 | 227,306,312 | 10.00% |
| 2024-11-22 | 18.40 | 18.40 | 18.40 | 18.40 | 13.84 | qfq | 37,328,824 | 686,850,362 | 9.98% |
| 2024-11-21 | 15.28 | 16.73 | 15.16 | 16.73 | 12.58 | qfq | 88,015,661 | 1,407,423,982 | 9.99% |
| 2024-11-20 | 15.30 | 15.36 | 15.11 | 15.21 | 11.44 | qfq | 29,583,152 | 450,028,113 | 0.00% |
| 2024-11-19 | 15.05 | 15.26 | 14.94 | 15.21 | 11.44 | qfq | 32,095,233 | 484,569,969 | 2.29% |
| 2024-11-18 | 15.12 | 15.20 | 14.77 | 14.87 | 11.18 | qfq | 30,859,374 | 461,612,320 | -1.00% |
| 2024-11-15 | 15.38 | 15.58 | 14.99 | 15.02 | 11.30 | qfq | 36,058,653 | 550,779,956 | -2.02% |
| 2024-11-14 | 15.70 | 15.78 | 15.31 | 15.33 | 11.53 | qfq | 36,105,337 | 560,582,927 | -3.28% |
| 2024-11-13 | 15.80 | 15.98 | 15.62 | 15.85 | 11.92 | qfq | 34,007,721 | 537,390,202 | -0.19% |
| 2024-11-12 | 16.27 | 16.59 | 15.74 | 15.88 | 11.94 | qfq | 63,082,923 | 1,019,330,828 | -4.16% |
| 2024-11-11 | 16.67 | 16.67 | 16.34 | 16.57 | 12.46 | qfq | 40,703,107 | 671,037,464 | -2.07% |
| 2024-11-08 | 17.40 | 17.70 | 16.81 | 16.92 | 12.72 | qfq | 61,129,231 | 1,050,755,137 | -1.46% |
| 2024-11-07 | 17.09 | 17.26 | 16.61 | 17.17 | 12.91 | qfq | 79,614,039 | 1,349,804,914 | -4.56% |
| 2024-11-06 | 17.60 | 18.43 | 17.60 | 17.99 | 13.53 | qfq | 80,731,742 | 1,458,677,174 | 2.33% |
| 2024-11-05 | 17.03 | 17.67 | 16.99 | 17.58 | 13.22 | qfq | 59,840,317 | 1,042,637,527 | 2.51% |
| 2024-11-04 | 17.40 | 17.44 | 16.88 | 17.15 | 12.90 | qfq | 56,209,933 | 962,998,265 | -1.38% |
| 2024-11-01 | 16.51 | 18.07 | 16.20 | 17.39 | 13.08 | qfq | 106,589,693 | 1,848,261,629 | 3.39% |
| 2024-10-31 | 17.00 | 17.19 | 16.71 | 16.82 | 12.65 | qfq | 45,329,940 | 766,074,848 | -1.75% |
| 2024-10-30 | 17.09 | 17.24 | 16.65 | 17.12 | 12.88 | qfq | 47,571,168 | 808,002,488 | 1.66% |
| 2024-10-29 | 16.88 | 17.31 | 16.66 | 16.84 | 12.66 | qfq | 47,299,477 | 802,836,975 | -0.12% |
| 2024-10-28 | 16.70 | 17.17 | 16.63 | 16.86 | 12.68 | qfq | 36,259,911 | 611,776,985 | 1.38% |
| 2024-10-25 | 16.80 | 16.87 | 16.51 | 16.63 | 12.51 | qfq | 32,909,369 | 547,163,893 | -1.48% |
| 2024-10-24 | 16.96 | 16.98 | 16.62 | 16.88 | 12.69 | qfq | 32,946,079 | 553,300,880 | -2.65% |
| 2024-10-23 | 17.49 | 17.67 | 17.10 | 17.34 | 13.04 | qfq | 46,869,389 | 813,414,613 | 0.23% |
| 2024-10-22 | 16.89 | 17.48 | 16.76 | 17.30 | 13.01 | qfq | 57,290,400 | 984,437,555 | 1.59% |
| 2024-10-21 | 16.86 | 17.07 | 16.65 | 17.03 | 12.81 | qfq | 71,398,302 | 1,205,875,935 | 3.02% |
| 2024-10-18 | 16.39 | 16.77 | 16.37 | 16.53 | 12.43 | qfq | 70,739,109 | 1,172,763,835 | 1.72% |
| 2024-10-17 | 16.38 | 16.50 | 16.03 | 16.25 | 12.22 | qfq | 47,911,093 | 778,725,466 | -1.63% |
| 2024-10-16 | 16.04 | 16.53 | 15.77 | 16.52 | 12.42 | qfq | 65,769,352 | 1,064,788,279 | 3.51% |
| 2024-10-15 | 16.05 | 16.30 | 15.81 | 15.96 | 12.00 | qfq | 58,538,335 | 935,794,326 | -3.51% |
| 2024-10-14 | 16.13 | 16.60 | 15.80 | 16.54 | 12.44 | qfq | 45,003,234 | 735,898,077 | 2.61% |
| 2024-10-11 | 16.30 | 16.62 | 15.95 | 16.12 | 12.12 | qfq | 47,234,273 | 768,884,405 | 0.25% |
| 2024-10-10 | 15.89 | 16.60 | 15.80 | 16.08 | 12.09 | qfq | 46,875,285 | 760,263,479 | 0.69% |
| 2024-10-09 | 17.10 | 17.35 | 15.95 | 15.97 | 12.01 | qfq | 70,599,275 | 1,168,535,777 | -9.88% |
| 2024-10-08 | 19.25 | 19.27 | 17.03 | 17.72 | 13.33 | qfq | 106,311,844 | 1,915,534,944 | -0.17% |
| 2024-09-30 | 16.88 | 17.96 | 16.56 | 17.75 | 13.35 | qfq | 83,356,067 | 1,439,075,870 | 6.61% |
| 2024-09-27 | 16.40 | 16.76 | 16.10 | 16.65 | 12.52 | qfq | 55,664,329 | 913,700,921 | 2.46% |
| 2024-09-26 | 16.01 | 16.25 | 15.82 | 16.25 | 12.22 | qfq | 33,697,509 | 540,063,169 | 1.50% |
| 2024-09-25 | 16.20 | 16.60 | 15.95 | 16.01 | 12.04 | qfq | 41,712,845 | 677,655,126 | 0.38% |
| 2024-09-24 | 15.71 | 16.02 | 15.50 | 15.95 | 12.00 | qfq | 35,291,206 | 557,284,978 | 1.98% |
| 2024-09-23 | 15.60 | 15.92 | 15.54 | 15.64 | 11.76 | qfq | 28,462,261 | 446,823,933 | 1.03% |
| 2024-09-20 | 15.09 | 15.54 | 14.99 | 15.48 | 11.64 | qfq | 28,293,136 | 434,057,860 | 2.18% |
| 2024-09-19 | 14.70 | 15.20 | 14.39 | 15.15 | 11.39 | qfq | 35,642,109 | 530,079,297 | 2.36% |
| 2024-09-18 | 14.88 | 15.00 | 14.55 | 14.80 | 11.13 | qfq | 23,958,643 | 354,445,387 | 0.07% |
| 2024-09-13 | 15.05 | 15.16 | 14.79 | 14.79 | 11.12 | qfq | 35,153,610 | 526,095,180 | 0.82% |
| 2024-09-12 | 14.87 | 14.96 | 14.64 | 14.67 | 11.03 | qfq | 14,547,813 | 214,748,887 | -1.81% |
| 2024-09-11 | 14.79 | 14.95 | 14.70 | 14.94 | 11.24 | qfq | 12,997,101 | 192,891,503 | 0.74% |
| 2024-09-10 | 14.80 | 14.88 | 14.53 | 14.83 | 11.15 | qfq | 13,342,941 | 196,291,519 | 0.82% |
| 2024-09-09 | 14.77 | 14.87 | 14.53 | 14.71 | 11.06 | qfq | 15,907,894 | 233,828,036 | -2.26% |
| 2024-09-06 | 14.90 | 15.25 | 14.90 | 15.05 | 11.32 | qfq | 20,751,873 | 313,175,651 | 1.07% |
| 2024-09-05 | 14.78 | 15.01 | 14.76 | 14.89 | 11.20 | qfq | 15,219,944 | 226,312,553 | 0.68% |
| 2024-09-04 | 14.70 | 14.87 | 14.49 | 14.79 | 11.12 | qfq | 20,817,900 | 305,908,465 | -0.60% |
| 2024-09-03 | 14.81 | 15.02 | 14.61 | 14.88 | 11.19 | qfq | 24,261,736 | 359,832,381 | -1.26% |
| 2024-09-02 | 15.55 | 15.62 | 14.90 | 15.07 | 11.33 | qfq | 30,128,392 | 455,148,819 | -3.34% |
| 2024-08-30 | 15.48 | 15.78 | 15.31 | 15.59 | 11.72 | qfq | 30,534,221 | 476,111,470 | 0.00% |
| 2024-08-29 | 15.31 | 15.70 | 15.04 | 15.59 | 11.72 | qfq | 25,030,958 | 386,221,508 | 1.30% |
| 2024-08-28 | 15.36 | 15.81 | 15.29 | 15.39 | 11.57 | qfq | 23,785,858 | 369,611,912 | 0.26% |
| 2024-08-27 | 15.78 | 15.80 | 15.23 | 15.35 | 11.54 | qfq | 28,859,087 | 445,292,854 | -3.52% |
| 2024-08-26 | 16.17 | 16.19 | 15.64 | 15.91 | 11.97 | qfq | 26,988,545 | 428,333,797 | 0.13% |
| 2024-08-23 | 15.79 | 15.96 | 15.67 | 15.89 | 11.95 | qfq | 22,905,422 | 362,042,764 | -0.87% |
| 2024-08-22 | 16.22 | 16.65 | 16.00 | 16.03 | 12.06 | qfq | 43,438,727 | 707,593,216 | -0.12% |
| 2024-08-21 | 15.75 | 16.35 | 15.58 | 16.05 | 12.07 | qfq | 43,376,615 | 696,815,603 | 2.10% |
| 2024-08-20 | 16.20 | 16.20 | 15.62 | 15.72 | 11.82 | qfq | 42,251,512 | 669,972,533 | -4.03% |
| 2024-08-19 | 16.13 | 16.78 | 16.13 | 16.38 | 12.32 | qfq | 64,916,487 | 1,068,778,170 | 3.08% |
| 2024-08-16 | 16.49 | 16.60 | 15.83 | 15.89 | 11.95 | qfq | 70,231,499 | 1,132,706,783 | 1.40% |
| 2024-08-15 | 15.48 | 15.74 | 15.36 | 15.67 | 11.78 | qfq | 21,384,482 | 332,834,531 | 0.26% |
| 2024-08-14 | 15.78 | 15.88 | 15.57 | 15.63 | 11.75 | qfq | 19,842,911 | 311,757,711 | -1.01% |
| 2024-08-13 | 15.85 | 16.02 | 15.54 | 15.79 | 11.87 | qfq | 28,033,150 | 441,349,728 | 1.28% |
| 2024-08-12 | 15.58 | 15.72 | 15.40 | 15.59 | 11.72 | qfq | 18,093,887 | 281,058,822 | -0.26% |
| 2024-08-09 | 15.67 | 15.97 | 15.60 | 15.63 | 11.75 | qfq | 26,080,536 | 410,670,433 | 0.97% |
| 2024-08-08 | 15.80 | 15.80 | 15.36 | 15.48 | 11.64 | qfq | 28,724,577 | 445,019,177 | -3.19% |
| 2024-08-07 | 15.50 | 16.14 | 15.38 | 15.99 | 12.03 | qfq | 33,002,641 | 522,879,530 | 2.24% |
| 2024-08-06 | 15.93 | 16.09 | 15.39 | 15.64 | 11.76 | qfq | 43,438,367 | 678,817,166 | -1.64% |
| 2024-08-05 | 16.50 | 16.63 | 15.90 | 15.90 | 11.96 | qfq | 45,605,628 | 741,758,195 | -6.85% |
| 2024-08-02 | 16.67 | 17.08 | 16.59 | 17.07 | 12.84 | qfq | 40,000,408 | 674,761,838 | 0.71% |
| 2024-08-01 | 17.39 | 17.46 | 16.80 | 16.95 | 12.75 | qfq | 39,747,165 | 679,626,093 | -0.88% |
| 2024-07-31 | 16.65 | 17.16 | 16.36 | 17.10 | 12.86 | qfq | 44,181,804 | 740,534,566 | 3.14% |
| 2024-07-30 | 16.30 | 16.67 | 16.13 | 16.58 | 12.47 | qfq | 32,431,193 | 535,324,242 | 1.66% |
| 2024-07-29 | 16.45 | 16.64 | 16.16 | 16.31 | 12.27 | qfq | 26,681,001 | 436,978,558 | 0.43% |
| 2024-07-26 | 15.78 | 16.32 | 15.69 | 16.24 | 12.21 | qfq | 33,609,923 | 542,388,540 | 1.69% |
| 2024-07-25 | 16.65 | 16.66 | 15.92 | 15.97 | 12.01 | qfq | 48,573,705 | 785,559,575 | -6.50% |
| 2024-07-24 | 17.07 | 17.32 | 16.84 | 17.08 | 12.85 | qfq | 35,613,639 | 608,164,995 | 0.23% |
| 2024-07-23 | 18.35 | 18.49 | 17.01 | 17.04 | 12.81 | qfq | 61,551,689 | 1,080,949,941 | -7.54% |
| 2024-07-22 | 18.47 | 18.79 | 17.97 | 18.43 | 13.86 | qfq | 38,796,459 | 711,980,706 | -1.18% |
| 2024-07-19 | 19.01 | 19.24 | 18.30 | 18.65 | 14.03 | qfq | 64,084,920 | 1,198,200,439 | -7.44% |
| 2024-07-18 | 19.37 | 20.15 | 19.22 | 20.15 | 15.15 | qfq | 45,289,664 | 892,183,052 | 1.97% |
| 2024-07-17 | 20.84 | 20.88 | 19.73 | 19.76 | 14.86 | qfq | 57,576,147 | 1,165,339,229 | -2.61% |
| 2024-07-16 | 19.30 | 20.54 | 19.29 | 20.29 | 15.26 | qfq | 57,147,579 | 1,151,783,957 | 5.24% |
| 2024-07-15 | 18.47 | 19.69 | 18.45 | 19.28 | 14.50 | qfq | 66,015,395 | 1,277,459,159 | 2.66% |
| 2024-07-12 | 19.38 | 19.54 | 18.42 | 18.78 | 14.12 | qfq | 48,250,528 | 912,502,883 | -2.29% |
| 2024-07-11 | 18.31 | 19.37 | 18.10 | 19.22 | 14.45 | qfq | 57,219,485 | 1,080,241,707 | 4.97% |
| 2024-07-10 | 18.86 | 19.09 | 18.22 | 18.31 | 13.77 | qfq | 38,024,324 | 710,034,361 | -3.07% |
| 2024-07-09 | 18.27 | 18.96 | 18.19 | 18.89 | 14.21 | qfq | 39,078,378 | 727,812,334 | 3.06% |
| 2024-07-08 | 18.77 | 18.86 | 18.29 | 18.33 | 13.79 | qfq | 35,061,885 | 651,236,367 | -1.45% |
| 2024-07-05 | 17.96 | 18.62 | 17.70 | 18.60 | 13.99 | qfq | 44,139,106 | 808,164,388 | 3.05% |
| 2024-07-04 | 18.92 | 19.12 | 17.80 | 18.05 | 13.57 | qfq | 57,721,035 | 1,058,848,093 | -3.32% |
| 2024-07-03 | 18.90 | 19.05 | 18.41 | 18.67 | 14.04 | qfq | 31,300,899 | 585,735,122 | -1.48% |
| 2024-07-02 | 19.00 | 19.21 | 18.70 | 18.95 | 14.25 | qfq | 33,428,392 | 631,515,122 | -0.52% |
| 2024-07-01 | 18.20 | 19.26 | 18.17 | 19.05 | 14.33 | qfq | 56,250,653 | 1,062,962,065 | 5.25% |
| 2024-06-28 | 17.24 | 18.40 | 17.01 | 18.10 | 13.61 | qfq | 65,843,021 | 1,172,019,854 | 6.78% |
| 2024-06-27 | 17.25 | 17.48 | 16.86 | 16.95 | 12.75 | qfq | 32,304,813 | 551,949,175 | -3.03% |
| 2024-06-26 | 17.37 | 17.50 | 16.86 | 17.48 | 13.15 | qfq | 32,173,637 | 553,041,439 | 0.00% |
| 2024-06-25 | 17.15 | 17.85 | 16.90 | 17.48 | 13.15 | qfq | 36,265,696 | 629,125,895 | 1.69% |
| 2024-06-24 | 17.53 | 17.90 | 17.17 | 17.19 | 12.93 | qfq | 42,263,559 | 737,377,912 | -3.81% |
| 2024-06-21 | 17.72 | 18.15 | 17.51 | 17.87 | 13.44 | qfq | 53,400,880 | 954,073,701 | 2.29% |
| 2024-06-20 | 17.95 | 17.99 | 17.23 | 17.47 | 13.14 | qfq | 42,600,019 | 749,400,124 | -1.47% |
| 2024-06-19 | 17.60 | 18.22 | 17.51 | 17.73 | 13.33 | qfq | 45,430,037 | 812,963,108 | 0.28% |
| 2024-06-18 | 17.22 | 17.87 | 16.88 | 17.68 | 13.30 | qfq | 53,708,781 | 940,183,691 | 3.51% |
| 2024-06-17 | 17.36 | 17.54 | 17.03 | 17.08 | 12.85 | qfq | 28,848,169 | 496,834,102 | -1.16% |
| 2024-06-14 | 17.08 | 17.41 | 16.97 | 17.28 | 13.00 | qfq | 32,651,924 | 562,905,017 | 0.00% |
| 2024-06-13 | 17.74 | 17.90 | 17.08 | 17.28 | 12.90 | qfq | 55,525,544 | 964,938,727 | -3.57% |
| 2024-06-12 | 17.61 | 18.06 | 17.61 | 17.92 | 13.38 | qfq | 42,267,142 | 756,400,569 | 0.50% |
| 2024-06-11 | 17.70 | 18.15 | 17.52 | 17.83 | 13.31 | qfq | 62,043,608 | 1,101,035,236 | -2.83% |
| 2024-06-07 | 19.29 | 19.39 | 17.75 | 18.35 | 13.70 | qfq | 75,801,630 | 1,395,619,479 | -2.86% |
| 2024-06-06 | 19.30 | 19.48 | 18.73 | 18.89 | 14.10 | qfq | 70,322,960 | 1,341,098,098 | 1.29% |
| 2024-06-05 | 18.66 | 19.28 | 18.37 | 18.65 | 13.92 | qfq | 56,137,033 | 1,056,158,085 | -2.92% |
| 2024-06-04 | 18.83 | 19.54 | 18.46 | 19.21 | 14.34 | qfq | 74,942,160 | 1,422,671,701 | 3.84% |
| 2024-06-03 | 18.99 | 19.29 | 18.28 | 18.50 | 13.81 | qfq | 70,342,498 | 1,313,693,888 | -4.54% |
| 2024-05-31 | 19.91 | 20.09 | 19.00 | 19.38 | 14.47 | qfq | 81,489,699 | 1,591,695,611 | -0.62% |
| 2024-05-30 | 21.90 | 22.15 | 19.50 | 19.50 | 14.55 | qfq | 107,188,983 | 2,192,932,892 | -10.01% |
| 2024-05-29 | 19.91 | 21.67 | 19.73 | 21.67 | 16.17 | qfq | 75,243,418 | 1,596,379,268 | 10.00% |
| 2024-05-28 | 19.54 | 20.68 | 19.30 | 19.70 | 14.70 | qfq | 66,110,442 | 1,319,212,253 | 3.36% |
| 2024-05-27 | 18.31 | 19.31 | 18.30 | 19.06 | 14.23 | qfq | 52,718,937 | 997,344,788 | 5.25% |
| 2024-05-24 | 17.79 | 18.48 | 17.65 | 18.11 | 13.52 | qfq | 44,360,746 | 799,533,397 | 2.20% |
| 2024-05-23 | 17.60 | 18.00 | 17.25 | 17.72 | 13.23 | qfq | 42,035,724 | 743,972,402 | -3.06% |
| 2024-05-22 | 18.05 | 18.85 | 18.05 | 18.28 | 13.64 | qfq | 39,070,185 | 718,981,203 | 0.77% |
| 2024-05-21 | 18.87 | 19.00 | 17.80 | 18.14 | 13.54 | qfq | 55,349,360 | 1,012,642,616 | -5.77% |
| 2024-05-20 | 18.42 | 19.48 | 18.00 | 19.25 | 14.37 | qfq | 67,235,951 | 1,260,168,101 | 8.70% |
| 2024-05-17 | 17.51 | 17.85 | 17.30 | 17.71 | 13.22 | qfq | 28,712,399 | 504,743,639 | 1.26% |
| 2024-05-16 | 17.98 | 18.18 | 17.40 | 17.49 | 13.05 | qfq | 38,031,890 | 673,535,749 | 0.58% |
| 2024-05-15 | 17.19 | 17.93 | 17.05 | 17.39 | 12.98 | qfq | 38,326,806 | 673,168,870 | 1.70% |
| 2024-05-14 | 17.27 | 17.54 | 16.92 | 17.10 | 12.76 | qfq | 44,587,951 | 764,620,201 | -1.04% |
| 2024-05-13 | 17.85 | 18.13 | 17.14 | 17.28 | 12.90 | qfq | 45,872,638 | 804,469,997 | -1.37% |
| 2024-05-10 | 17.97 | 18.23 | 17.00 | 17.52 | 13.08 | qfq | 46,304,116 | 810,806,445 | 0.34% |
| 2024-05-09 | 17.26 | 17.77 | 17.17 | 17.46 | 13.03 | qfq | 48,762,818 | 852,087,349 | 0.34% |
| 2024-05-08 | 16.84 | 17.83 | 16.51 | 17.40 | 12.99 | qfq | 63,683,347 | 1,098,104,849 | 2.96% |
| 2024-05-07 | 16.55 | 17.34 | 16.55 | 16.90 | 12.61 | qfq | 58,213,408 | 991,647,401 | 2.42% |
| 2024-05-06 | 15.25 | 16.50 | 15.20 | 16.50 | 12.32 | qfq | 59,016,693 | 943,646,552 | 5.50% |
| 2024-04-30 | 15.70 | 16.16 | 15.41 | 15.64 | 11.67 | qfq | 50,674,517 | 802,250,525 | 0.00% |
| 2024-04-29 | 15.76 | 15.90 | 15.28 | 15.64 | 11.67 | qfq | 58,615,964 | 912,498,186 | -3.22% |
| 2024-04-26 | 14.90 | 16.16 | 14.90 | 16.16 | 12.06 | qfq | 77,438,846 | 1,215,683,059 | 10.01% |
| 2024-04-25 | 14.20 | 15.05 | 14.06 | 14.69 | 10.96 | qfq | 48,993,287 | 719,803,867 | 3.02% |
| 2024-04-24 | 13.74 | 14.29 | 13.52 | 14.26 | 10.64 | qfq | 35,673,782 | 497,612,669 | 5.16% |
| 2024-04-23 | 13.58 | 13.81 | 13.42 | 13.56 | 10.12 | qfq | 38,451,002 | 522,576,976 | -3.35% |
| 2024-04-22 | 14.40 | 14.65 | 14.00 | 14.03 | 10.47 | qfq | 40,098,251 | 569,800,987 | -4.23% |
| 2024-04-19 | 14.68 | 15.13 | 14.55 | 14.65 | 10.93 | qfq | 52,357,048 | 775,923,864 | 0.55% |
| 2024-04-18 | 14.10 | 14.72 | 14.00 | 14.57 | 10.87 | qfq | 41,768,233 | 599,890,241 | 1.82% |
| 2024-04-17 | 13.90 | 14.39 | 13.88 | 14.31 | 10.68 | qfq | 39,016,964 | 552,945,350 | 3.40% |
| 2024-04-16 | 14.66 | 14.95 | 13.77 | 13.84 | 10.33 | qfq | 50,843,559 | 725,379,263 | -5.66% |
| 2024-04-15 | 14.60 | 14.72 | 13.90 | 14.67 | 10.95 | qfq | 69,922,069 | 1,002,006,896 | -4.49% |
| 2024-04-12 | 14.86 | 15.37 | 14.54 | 15.36 | 11.46 | qfq | 81,667,017 | 1,220,832,739 | 6.82% |
| 2024-04-11 | 13.98 | 14.80 | 13.94 | 14.38 | 10.73 | qfq | 54,733,639 | 785,326,565 | -0.96% |
| 2024-04-10 | 14.81 | 14.93 | 14.43 | 14.52 | 10.84 | qfq | 54,279,075 | 797,873,912 | -0.48% |
| 2024-04-09 | 14.70 | 14.88 | 14.26 | 14.59 | 10.89 | qfq | 61,320,752 | 892,792,316 | -3.25% |
| 2024-04-08 | 14.65 | 15.32 | 14.36 | 15.08 | 11.26 | qfq | 92,109,644 | 1,369,767,505 | 5.53% |
| 2024-04-03 | 13.94 | 14.47 | 13.66 | 14.29 | 10.67 | qfq | 72,892,856 | 1,025,586,275 | 4.38% |
| 2024-04-02 | 13.52 | 13.79 | 13.48 | 13.69 | 10.22 | qfq | 30,965,760 | 423,180,668 | -0.51% |
| 2024-04-01 | 13.88 | 14.08 | 13.47 | 13.76 | 10.27 | qfq | 52,970,597 | 727,679,857 | 0.51% |
| 2024-03-29 | 13.23 | 13.78 | 13.09 | 13.69 | 10.22 | qfq | 65,468,734 | 883,613,655 | 6.45% |
| 2024-03-28 | 12.37 | 13.02 | 12.33 | 12.86 | 9.60 | qfq | 39,533,628 | 503,280,826 | 4.38% |
| 2024-03-27 | 12.38 | 12.59 | 12.31 | 12.32 | 9.20 | qfq | 23,388,259 | 290,884,506 | -0.32% |
| 2024-03-26 | 12.68 | 12.68 | 12.21 | 12.36 | 9.23 | qfq | 31,850,462 | 394,729,605 | -2.98% |
| 2024-03-25 | 12.81 | 13.00 | 12.72 | 12.74 | 9.51 | qfq | 22,049,820 | 283,369,187 | -0.08% |
| 2024-03-22 | 12.91 | 13.02 | 12.70 | 12.75 | 9.52 | qfq | 23,520,783 | 301,202,237 | -2.75% |
| 2024-03-21 | 13.27 | 13.35 | 13.01 | 13.11 | 9.79 | qfq | 34,657,478 | 454,964,875 | 1.79% |
| 2024-03-20 | 12.84 | 13.05 | 12.78 | 12.88 | 9.61 | qfq | 19,806,445 | 255,635,491 | 0.31% |
| 2024-03-19 | 12.91 | 13.12 | 12.80 | 12.84 | 9.58 | qfq | 25,782,128 | 333,672,267 | -1.08% |
| 2024-03-18 | 12.96 | 13.03 | 12.76 | 12.98 | 9.69 | qfq | 30,830,200 | 398,373,175 | -0.92% |
| 2024-03-15 | 12.58 | 13.13 | 12.43 | 13.10 | 9.78 | qfq | 43,211,307 | 554,558,807 | 3.80% |
| 2024-03-14 | 12.82 | 13.01 | 12.52 | 12.62 | 9.42 | qfq | 31,951,818 | 408,919,624 | -0.16% |
| 2024-03-13 | 12.60 | 12.78 | 12.52 | 12.64 | 9.43 | qfq | 23,469,035 | 296,022,243 | -0.86% |
| 2024-03-12 | 13.13 | 13.22 | 12.70 | 12.75 | 9.52 | qfq | 40,299,123 | 518,749,603 | -3.41% |
| 2024-03-11 | 13.27 | 13.39 | 12.97 | 13.20 | 9.85 | qfq | 30,820,422 | 405,789,914 | 0.76% |
| 2024-03-08 | 13.22 | 13.22 | 12.90 | 13.10 | 9.78 | qfq | 34,313,082 | 446,922,663 | -0.91% |
| 2024-03-07 | 12.94 | 13.48 | 12.85 | 13.22 | 9.87 | qfq | 54,553,536 | 720,500,986 | 3.44% |
| 2024-03-06 | 12.82 | 12.94 | 12.54 | 12.78 | 9.54 | qfq | 35,712,260 | 454,783,975 | 0.55% |
| 2024-03-05 | 12.78 | 13.05 | 12.53 | 12.71 | 9.49 | qfq | 54,519,267 | 695,833,821 | 1.27% |
| 2024-03-04 | 12.50 | 12.68 | 12.35 | 12.55 | 9.37 | qfq | 46,595,687 | 582,641,901 | 2.95% |
| 2024-03-01 | 11.74 | 12.23 | 11.74 | 12.19 | 9.10 | qfq | 41,893,637 | 503,766,536 | 3.83% |
| 2024-02-29 | 11.59 | 11.76 | 11.51 | 11.74 | 8.76 | qfq | 26,266,475 | 305,652,800 | 1.56% |
| 2024-02-28 | 11.81 | 12.09 | 11.55 | 11.56 | 8.63 | qfq | 33,137,077 | 392,739,010 | -2.36% |
| 2024-02-27 | 11.65 | 11.88 | 11.60 | 11.84 | 8.84 | qfq | 20,523,835 | 240,323,458 | 1.37% |
| 2024-02-26 | 11.83 | 11.88 | 11.65 | 11.68 | 8.72 | qfq | 20,668,060 | 243,172,744 | -1.02% |
| 2024-02-23 | 11.77 | 11.91 | 11.71 | 11.80 | 8.81 | qfq | 23,990,728 | 282,555,880 | -0.42% |
| 2024-02-22 | 11.53 | 11.88 | 11.51 | 11.85 | 8.84 | qfq | 29,733,140 | 348,930,919 | 1.89% |
| 2024-02-21 | 11.61 | 11.88 | 11.55 | 11.63 | 8.68 | qfq | 33,584,504 | 394,243,304 | -0.43% |
| 2024-02-20 | 11.38 | 11.76 | 11.23 | 11.68 | 8.72 | qfq | 28,038,831 | 323,535,045 | 1.83% |
| 2024-02-19 | 11.29 | 11.53 | 11.16 | 11.47 | 8.56 | qfq | 30,210,411 | 344,148,290 | 0.35% |
| 2024-02-08 | 11.46 | 11.66 | 11.19 | 11.43 | 8.53 | qfq | 39,956,727 | 456,372,426 | 0.18% |
| 2024-02-07 | 10.70 | 11.43 | 10.70 | 11.41 | 8.52 | qfq | 45,092,448 | 506,976,423 | 6.14% |
| 2024-02-06 | 9.82 | 10.87 | 9.78 | 10.75 | 8.02 | qfq | 32,168,447 | 332,302,455 | 6.65% |
| 2024-02-05 | 10.60 | 10.60 | 9.77 | 10.08 | 7.52 | qfq | 36,640,615 | 372,459,587 | -6.75% |
| 2024-02-02 | 11.08 | 11.27 | 10.47 | 10.81 | 8.07 | qfq | 29,702,483 | 324,252,870 | -2.17% |
| 2024-02-01 | 10.69 | 11.34 | 10.62 | 11.05 | 8.25 | qfq | 25,956,741 | 286,276,804 | 2.22% |
| 2024-01-31 | 11.39 | 11.39 | 10.75 | 10.81 | 8.07 | qfq | 30,594,417 | 335,517,600 | -4.93% |
| 2024-01-30 | 11.38 | 11.75 | 11.31 | 11.37 | 8.49 | qfq | 26,764,404 | 308,159,062 | -0.87% |
| 2024-01-29 | 11.74 | 11.79 | 11.35 | 11.47 | 8.56 | qfq | 27,818,173 | 320,745,308 | -1.88% |
| 2024-01-26 | 11.57 | 11.93 | 11.54 | 11.69 | 8.73 | qfq | 33,505,401 | 393,584,230 | 0.43% |
| 2024-01-25 | 11.30 | 11.68 | 11.23 | 11.64 | 8.69 | qfq | 42,568,823 | 489,669,975 | 2.46% |
| 2024-01-24 | 11.35 | 11.44 | 11.00 | 11.36 | 8.48 | qfq | 35,858,559 | 403,945,128 | -0.35% |
| 2024-01-23 | 10.84 | 11.45 | 10.84 | 11.40 | 8.51 | qfq | 54,330,946 | 611,714,502 | 4.78% |
| 2024-01-22 | 11.25 | 11.64 | 10.78 | 10.88 | 8.12 | qfq | 59,418,632 | 666,865,277 | 1.40% |
| 2024-01-19 | 10.63 | 10.82 | 10.53 | 10.73 | 8.01 | qfq | 15,786,083 | 169,278,440 | 0.66% |
| 2024-01-18 | 10.77 | 10.79 | 10.26 | 10.66 | 7.96 | qfq | 31,958,132 | 334,627,793 | -1.66% |
| 2024-01-17 | 11.23 | 11.28 | 10.82 | 10.84 | 8.09 | qfq | 21,436,943 | 236,501,306 | -4.24% |
| 2024-01-16 | 11.45 | 11.46 | 11.12 | 11.32 | 8.45 | qfq | 24,318,607 | 273,716,742 | -1.39% |
| 2024-01-15 | 11.33 | 11.55 | 11.20 | 11.48 | 8.57 | qfq | 44,219,717 | 504,148,052 | 3.52% |
| 2024-01-12 | 10.59 | 11.39 | 10.59 | 11.09 | 8.28 | qfq | 42,577,739 | 472,118,747 | 4.43% |
| 2024-01-11 | 10.49 | 10.66 | 10.45 | 10.62 | 7.93 | qfq | 11,659,349 | 123,001,956 | 0.95% |
| 2024-01-10 | 10.62 | 10.64 | 10.46 | 10.52 | 7.85 | qfq | 10,755,060 | 113,420,874 | -1.22% |
| 2024-01-09 | 10.72 | 10.82 | 10.61 | 10.65 | 7.95 | qfq | 10,028,905 | 107,405,479 | -0.75% |
| 2024-01-08 | 11.02 | 11.02 | 10.72 | 10.73 | 8.01 | qfq | 11,657,655 | 126,343,221 | -2.72% |
| 2024-01-05 | 11.17 | 11.33 | 10.99 | 11.03 | 8.23 | qfq | 14,093,979 | 157,199,458 | -1.52% |
| 2024-01-04 | 11.13 | 11.22 | 11.05 | 11.20 | 8.36 | qfq | 13,024,481 | 145,218,958 | 0.00% |
| 2024-01-03 | 11.18 | 11.28 | 11.12 | 11.20 | 8.36 | qfq | 15,824,094 | 177,293,511 | -0.18% |
| 2024-01-02 | 11.16 | 11.27 | 11.11 | 11.22 | 8.37 | qfq | 15,290,014 | 171,354,845 | 0.72% |
| 2023-12-29 | 11.10 | 11.14 | 11.02 | 11.14 | 8.31 | qfq | 13,373,283 | 148,349,797 | 0.09% |
| 2023-12-28 | 11.06 | 11.17 | 11.05 | 11.13 | 8.31 | qfq | 19,934,608 | 221,811,456 | 1.46% |
| 2023-12-27 | 10.95 | 11.02 | 10.83 | 10.97 | 8.19 | qfq | 9,760,830 | 106,687,984 | 0.00% |
| 2023-12-26 | 10.90 | 11.02 | 10.88 | 10.97 | 8.19 | qfq | 12,755,430 | 139,736,487 | 0.18% |
| 2023-12-25 | 10.80 | 10.99 | 10.76 | 10.95 | 8.17 | qfq | 12,336,171 | 134,110,155 | 1.48% |
| 2023-12-22 | 10.84 | 10.88 | 10.70 | 10.79 | 8.05 | qfq | 10,438,238 | 112,590,551 | 0.00% |
| 2023-12-21 | 10.65 | 10.84 | 10.52 | 10.79 | 8.05 | qfq | 12,334,407 | 131,670,558 | 0.37% |
| 2023-12-20 | 10.75 | 10.87 | 10.75 | 10.75 | 8.02 | qfq | 10,218,695 | 110,460,090 | 0.09% |
| 2023-12-19 | 10.86 | 10.89 | 10.64 | 10.74 | 8.02 | qfq | 11,416,824 | 122,931,301 | -1.38% |
| 2023-12-18 | 11.09 | 11.09 | 10.85 | 10.89 | 8.13 | qfq | 16,263,578 | 178,356,330 | -2.51% |
| 2023-12-15 | 11.26 | 11.36 | 11.12 | 11.17 | 8.34 | qfq | 13,927,415 | 156,219,072 | -0.62% |
| 2023-12-14 | 11.38 | 11.42 | 11.20 | 11.24 | 8.39 | qfq | 17,628,846 | 199,460,218 | 0.99% |
| 2023-12-13 | 11.20 | 11.25 | 11.12 | 11.13 | 8.31 | qfq | 10,001,857 | 111,729,748 | -1.07% |
| 2023-12-12 | 11.10 | 11.25 | 11.07 | 11.25 | 8.40 | qfq | 12,622,965 | 141,012,367 | 0.45% |
| 2023-12-11 | 11.31 | 11.31 | 11.04 | 11.20 | 8.36 | qfq | 29,287,242 | 326,110,590 | -2.35% |
| 2023-12-08 | 11.55 | 11.56 | 11.46 | 11.47 | 8.56 | qfq | 13,457,356 | 154,721,233 | -0.78% |
| 2023-12-07 | 11.60 | 11.60 | 11.41 | 11.56 | 8.63 | qfq | 13,482,630 | 155,076,818 | -0.69% |
| 2023-12-06 | 11.61 | 11.65 | 11.52 | 11.64 | 8.69 | qfq | 14,949,855 | 173,359,295 | 0.09% |
| 2023-12-05 | 11.85 | 11.93 | 11.62 | 11.63 | 8.68 | qfq | 26,872,730 | 316,040,988 | -3.65% |
| 2023-12-04 | 12.02 | 12.20 | 11.95 | 12.07 | 9.01 | qfq | 43,620,968 | 527,378,174 | 2.90% |
| 2023-12-01 | 11.76 | 11.80 | 11.67 | 11.73 | 8.76 | qfq | 15,395,075 | 180,347,725 | -0.68% |
| 2023-11-30 | 12.03 | 12.04 | 11.74 | 11.81 | 8.81 | qfq | 19,946,544 | 236,177,997 | -1.25% |
| 2023-11-29 | 11.96 | 12.10 | 11.88 | 11.96 | 8.93 | qfq | 43,805,746 | 525,776,189 | 2.13% |
| 2023-11-28 | 11.66 | 11.72 | 11.52 | 11.71 | 8.74 | qfq | 17,434,664 | 203,059,947 | 0.52% |
| 2023-11-27 | 11.39 | 11.73 | 11.39 | 11.65 | 8.70 | qfq | 32,989,545 | 382,780,782 | 2.64% |
| 2023-11-24 | 11.49 | 11.49 | 11.28 | 11.35 | 8.47 | qfq | 17,100,848 | 194,453,602 | -1.56% |
| 2023-11-23 | 11.41 | 11.54 | 11.38 | 11.53 | 8.61 | qfq | 13,716,790 | 157,072,831 | 0.26% |
| 2023-11-22 | 11.74 | 11.80 | 11.46 | 11.50 | 8.58 | qfq | 23,680,677 | 273,966,765 | -1.79% |
| 2023-11-21 | 11.69 | 11.82 | 11.67 | 11.71 | 8.74 | qfq | 22,669,042 | 266,248,735 | 0.60% |
| 2023-11-20 | 11.61 | 11.68 | 11.59 | 11.64 | 8.69 | qfq | 14,859,046 | 172,846,172 | -0.34% |
| 2023-11-17 | 11.58 | 11.71 | 11.53 | 11.68 | 8.72 | qfq | 23,172,561 | 269,497,283 | 1.30% |
| 2023-11-16 | 11.55 | 11.58 | 11.45 | 11.53 | 8.61 | qfq | 13,898,431 | 159,947,061 | -0.60% |
| 2023-11-15 | 11.63 | 11.67 | 11.57 | 11.60 | 8.66 | qfq | 20,932,700 | 243,138,915 | 0.78% |
| 2023-11-14 | 11.56 | 11.58 | 11.44 | 11.51 | 8.59 | qfq | 14,637,030 | 168,171,229 | -0.52% |
| 2023-11-13 | 11.39 | 11.58 | 11.32 | 11.57 | 8.64 | qfq | 20,461,139 | 234,620,559 | 1.05% |
| 2023-11-10 | 11.45 | 11.46 | 11.34 | 11.45 | 8.55 | qfq | 14,543,517 | 165,952,686 | 0.09% |
| 2023-11-09 | 11.42 | 11.52 | 11.40 | 11.44 | 8.54 | qfq | 12,759,736 | 145,961,643 | -0.35% |
| 2023-11-08 | 11.50 | 11.54 | 11.36 | 11.48 | 8.57 | qfq | 21,141,582 | 241,821,344 | -1.03% |
| 2023-11-07 | 11.58 | 11.64 | 11.43 | 11.60 | 8.66 | qfq | 20,808,190 | 240,290,005 | 0.43% |
| 2023-11-06 | 11.42 | 11.55 | 11.39 | 11.55 | 8.62 | qfq | 22,055,813 | 252,897,421 | 1.32% |
| 2023-11-03 | 11.36 | 11.44 | 11.33 | 11.40 | 8.51 | qfq | 18,175,935 | 206,776,124 | 0.09% |
| 2023-11-02 | 11.57 | 11.60 | 11.37 | 11.39 | 8.50 | qfq | 15,274,510 | 175,048,209 | -1.64% |
| 2023-11-01 | 11.61 | 11.67 | 11.49 | 11.58 | 8.64 | qfq | 13,041,301 | 150,681,637 | -1.11% |
| 2023-10-31 | 11.55 | 11.71 | 11.52 | 11.71 | 8.74 | qfq | 16,225,247 | 188,370,797 | 0.52% |
| 2023-10-30 | 11.80 | 11.88 | 11.62 | 11.65 | 8.70 | qfq | 24,177,669 | 283,046,338 | 0.26% |
| 2023-10-27 | 11.37 | 11.64 | 11.29 | 11.62 | 8.67 | qfq | 23,311,478 | 268,307,832 | 1.31% |
| 2023-10-26 | 11.39 | 11.48 | 11.20 | 11.47 | 8.56 | qfq | 17,939,534 | 203,958,360 | 0.26% |
| 2023-10-25 | 11.35 | 11.56 | 11.31 | 11.44 | 8.54 | qfq | 17,101,439 | 195,815,298 | 0.26% |
| 2023-10-24 | 11.31 | 11.45 | 11.20 | 11.41 | 8.52 | qfq | 19,873,071 | 225,447,643 | 0.09% |
| 2023-10-23 | 11.60 | 11.65 | 11.27 | 11.40 | 8.51 | qfq | 23,969,088 | 273,816,925 | -3.31% |
| 2023-10-20 | 11.77 | 12.04 | 11.75 | 11.79 | 8.80 | qfq | 24,352,321 | 289,711,137 | 0.94% |
| 2023-10-19 | 11.76 | 12.00 | 11.58 | 11.68 | 8.72 | qfq | 24,906,150 | 293,376,279 | -1.77% |
| 2023-10-18 | 12.05 | 12.18 | 11.80 | 11.89 | 8.87 | qfq | 25,354,107 | 304,056,635 | -1.08% |
| 2023-10-17 | 12.28 | 12.30 | 11.90 | 12.02 | 8.97 | qfq | 35,676,803 | 429,385,731 | -3.69% |
| 2023-10-16 | 12.35 | 12.58 | 12.19 | 12.48 | 9.32 | qfq | 52,370,401 | 649,059,823 | 3.57% |
| 2023-10-13 | 12.05 | 12.09 | 11.90 | 12.05 | 8.99 | qfq | 13,810,763 | 165,757,628 | -1.15% |
| 2023-10-12 | 11.99 | 12.21 | 11.99 | 12.19 | 9.10 | qfq | 17,108,112 | 207,251,821 | 2.27% |
| 2023-10-11 | 12.12 | 12.19 | 11.85 | 11.92 | 8.90 | qfq | 19,990,042 | 239,168,533 | -1.97% |
| 2023-10-10 | 12.15 | 12.23 | 12.05 | 12.16 | 9.08 | qfq | 19,552,690 | 237,664,698 | 0.50% |
| 2023-10-09 | 12.08 | 12.14 | 11.78 | 12.10 | 9.03 | qfq | 26,660,822 | 319,177,243 | -0.74% |
| 2023-09-28 | 12.06 | 12.23 | 12.05 | 12.19 | 9.10 | qfq | 19,216,204 | 233,328,897 | 0.00% |
| 2023-09-27 | 12.20 | 12.41 | 12.10 | 12.19 | 9.10 | qfq | 28,126,914 | 344,819,445 | -2.40% |
| 2023-09-26 | 12.46 | 12.55 | 12.36 | 12.49 | 9.32 | qfq | 15,972,374 | 199,195,317 | -0.16% |
| 2023-09-25 | 12.53 | 12.65 | 12.42 | 12.51 | 9.34 | qfq | 20,061,106 | 251,453,635 | -0.71% |
| 2023-09-22 | 12.78 | 12.79 | 12.46 | 12.60 | 9.40 | qfq | 31,871,714 | 400,631,610 | -1.95% |
| 2023-09-21 | 12.88 | 12.93 | 12.69 | 12.85 | 9.59 | qfq | 29,458,008 | 376,899,426 | -0.62% |
| 2023-09-20 | 12.70 | 13.09 | 12.70 | 12.93 | 9.65 | qfq | 41,751,728 | 539,973,046 | 1.09% |
| 2023-09-19 | 12.80 | 12.97 | 12.71 | 12.79 | 9.55 | qfq | 29,842,050 | 382,753,764 | 0.00% |
| 2023-09-18 | 13.00 | 13.16 | 12.65 | 12.79 | 9.55 | qfq | 39,403,950 | 505,502,162 | -1.01% |
| 2023-09-15 | 12.90 | 13.14 | 12.83 | 12.92 | 9.64 | qfq | 69,139,034 | 897,062,120 | 0.23% |
| 2023-09-14 | 12.28 | 13.11 | 12.22 | 12.89 | 9.62 | qfq | 107,751,639 | 1,375,621,458 | 4.97% |
| 2023-09-13 | 12.12 | 12.35 | 12.07 | 12.28 | 9.17 | qfq | 33,819,451 | 413,520,885 | 0.82% |
| 2023-09-12 | 12.16 | 12.29 | 12.12 | 12.18 | 9.09 | qfq | 21,530,631 | 262,503,828 | -0.16% |
| 2023-09-11 | 11.69 | 12.34 | 11.66 | 12.20 | 9.11 | qfq | 53,915,221 | 652,120,598 | 3.74% |
| 2023-09-08 | 11.75 | 11.90 | 11.66 | 11.76 | 8.78 | qfq | 17,606,919 | 207,291,785 | 0.94% |
| 2023-09-07 | 11.85 | 11.85 | 11.62 | 11.65 | 8.70 | qfq | 18,755,414 | 219,483,851 | -2.02% |
| 2023-09-06 | 11.84 | 11.93 | 11.80 | 11.89 | 8.87 | qfq | 16,189,479 | 192,275,690 | -0.25% |
| 2023-09-05 | 11.99 | 12.06 | 11.87 | 11.92 | 8.90 | qfq | 20,923,962 | 249,641,111 | -1.32% |
| 2023-09-04 | 11.68 | 12.08 | 11.68 | 12.08 | 9.02 | qfq | 40,958,451 | 489,144,021 | 3.42% |
| 2023-09-01 | 11.53 | 11.69 | 11.51 | 11.68 | 8.72 | qfq | 18,132,674 | 210,874,817 | 0.52% |
| 2023-08-31 | 11.72 | 11.86 | 11.58 | 11.62 | 8.67 | qfq | 26,331,830 | 308,554,932 | -0.68% |
| 2023-08-30 | 11.68 | 11.84 | 11.64 | 11.70 | 8.73 | qfq | 32,852,704 | 385,246,405 | 0.86% |
| 2023-08-29 | 11.44 | 11.65 | 11.34 | 11.60 | 8.66 | qfq | 26,119,231 | 301,126,956 | 1.31% |
| 2023-08-28 | 11.99 | 12.08 | 11.38 | 11.45 | 8.55 | qfq | 37,669,659 | 437,318,149 | -0.35% |
| 2023-08-25 | 11.70 | 11.75 | 11.45 | 11.49 | 8.58 | qfq | 29,241,255 | 337,499,017 | -2.54% |
| 2023-08-24 | 11.43 | 11.94 | 11.40 | 11.79 | 8.80 | qfq | 48,513,685 | 567,078,883 | 4.24% |
| 2023-08-23 | 11.61 | 11.61 | 11.28 | 11.31 | 8.44 | qfq | 25,097,869 | 286,165,935 | -3.17% |
| 2023-08-22 | 11.59 | 11.70 | 11.43 | 11.68 | 8.72 | qfq | 22,420,794 | 259,600,115 | 1.92% |
| 2023-08-21 | 11.41 | 11.67 | 11.41 | 11.46 | 8.55 | qfq | 13,959,801 | 161,089,425 | -0.17% |
| 2023-08-18 | 11.60 | 11.71 | 11.47 | 11.48 | 8.57 | qfq | 14,887,104 | 172,462,726 | -1.46% |
| 2023-08-17 | 11.52 | 11.68 | 11.27 | 11.65 | 8.70 | qfq | 22,749,731 | 261,919,558 | 0.26% |
| 2023-08-16 | 11.76 | 11.76 | 11.51 | 11.62 | 8.67 | qfq | 22,348,177 | 259,685,445 | -1.78% |
| 2023-08-15 | 12.06 | 12.09 | 11.66 | 11.83 | 8.83 | qfq | 30,981,382 | 367,359,817 | -2.55% |
| 2023-08-14 | 12.02 | 12.20 | 11.95 | 12.14 | 9.06 | qfq | 17,853,470 | 215,731,431 | 0.08% |
| 2023-08-11 | 12.39 | 12.39 | 12.11 | 12.13 | 9.05 | qfq | 19,105,264 | 233,444,769 | -2.18% |
| 2023-08-10 | 12.40 | 12.45 | 12.30 | 12.40 | 9.26 | qfq | 17,313,847 | 214,273,996 | -0.72% |
| 2023-08-09 | 12.62 | 12.71 | 12.42 | 12.49 | 9.32 | qfq | 25,028,600 | 313,529,122 | -1.58% |
| 2023-08-08 | 12.48 | 12.75 | 12.40 | 12.69 | 9.47 | qfq | 29,931,008 | 377,613,608 | 1.04% |
| 2023-08-07 | 12.52 | 12.63 | 12.40 | 12.56 | 9.37 | qfq | 23,782,563 | 298,477,772 | 0.48% |
| 2023-08-04 | 12.39 | 12.60 | 12.35 | 12.50 | 9.33 | qfq | 27,367,172 | 342,359,898 | 1.13% |
| 2023-08-03 | 12.34 | 12.39 | 12.25 | 12.36 | 9.23 | qfq | 21,033,398 | 258,968,332 | -0.88% |
| 2023-08-02 | 12.40 | 12.65 | 12.38 | 12.47 | 9.31 | qfq | 23,568,569 | 293,850,555 | -0.80% |
| 2023-08-01 | 12.63 | 12.84 | 12.46 | 12.57 | 9.38 | qfq | 44,601,790 | 562,551,650 | 0.96% |
| 2023-07-31 | 12.31 | 12.62 | 12.31 | 12.45 | 9.29 | qfq | 36,294,749 | 452,567,641 | 1.22% |
| 2023-07-28 | 12.16 | 12.38 | 11.90 | 12.30 | 9.18 | qfq | 45,480,532 | 552,433,125 | 0.24% |
| 2023-07-27 | 12.10 | 12.69 | 12.06 | 12.27 | 9.16 | qfq | 62,142,210 | 770,428,894 | 0.82% |
| 2023-07-26 | 12.00 | 12.18 | 11.97 | 12.17 | 9.08 | qfq | 35,860,328 | 433,277,141 | 1.50% |
| 2023-07-25 | 11.90 | 12.11 | 11.89 | 11.99 | 8.95 | qfq | 44,875,637 | 538,053,305 | 1.18% |
| 2023-07-24 | 12.19 | 12.46 | 11.82 | 11.85 | 8.84 | qfq | 56,030,579 | 674,768,213 | -2.95% |
| 2023-07-21 | 12.29 | 12.57 | 12.17 | 12.21 | 9.11 | qfq | 55,564,384 | 688,240,208 | -0.57% |
| 2023-07-20 | 12.90 | 13.00 | 12.24 | 12.28 | 9.17 | qfq | 79,206,486 | 993,324,304 | -5.61% |
| 2023-07-19 | 13.01 | 13.15 | 12.88 | 13.01 | 9.71 | qfq | 43,032,595 | 560,092,642 | 0.85% |
| 2023-07-18 | 12.79 | 12.99 | 12.77 | 12.90 | 9.63 | qfq | 18,588,500 | 239,433,222 | 0.31% |