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
宝武镁业002182.SZ
最近收盘价11.132026-07-17
最近交易日2026-07-17
成交量（股）26,291,686
成交额（元）302,430,259
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-29 | 2025-06-06 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-14 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-14 | stock_dividend | — | 0.4 | — | — | 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 | 11.60 | 11.89 | 11.11 | 11.13 | 11.13 | qfq | 26,291,686 | 302,430,259 | -4.05% |
| 2026-07-16 | 11.80 | 11.99 | 11.58 | 11.60 | 11.60 | qfq | 18,627,286 | 219,235,850 | -3.17% |
| 2026-07-15 | 11.78 | 12.03 | 11.55 | 11.98 | 11.98 | qfq | 24,023,385 | 284,201,963 | -0.08% |
| 2026-07-14 | 11.92 | 11.99 | 11.55 | 11.99 | 11.99 | qfq | 25,782,501 | 303,767,772 | -0.17% |
| 2026-07-13 | 12.94 | 12.95 | 11.98 | 12.01 | 12.01 | qfq | 35,364,025 | 435,165,467 | -6.46% |
| 2026-07-10 | 12.80 | 13.33 | 12.80 | 12.84 | 12.84 | qfq | 28,139,339 | 367,602,698 | -0.31% |
| 2026-07-09 | 13.17 | 13.42 | 12.34 | 12.88 | 12.88 | qfq | 33,208,582 | 424,913,329 | -2.20% |
| 2026-07-08 | 14.35 | 14.46 | 13.15 | 13.17 | 13.17 | qfq | 40,927,981 | 554,755,558 | -8.22% |
| 2026-07-07 | 14.73 | 15.10 | 14.25 | 14.35 | 14.35 | qfq | 37,777,352 | 555,441,163 | -2.25% |
| 2026-07-06 | 15.42 | 15.87 | 14.64 | 14.68 | 14.68 | qfq | 64,425,828 | 990,339,787 | -3.93% |
| 2026-07-03 | 15.30 | 15.75 | 14.68 | 15.28 | 15.28 | qfq | 51,023,557 | 779,270,058 | 0.99% |
| 2026-07-02 | 15.79 | 15.90 | 15.07 | 15.13 | 15.13 | qfq | 37,943,397 | 587,331,267 | -4.72% |
| 2026-07-01 | 15.80 | 16.09 | 15.33 | 15.88 | 15.88 | qfq | 63,036,947 | 987,595,677 | 1.99% |
| 2026-06-30 | 14.00 | 15.57 | 13.90 | 15.57 | 15.57 | qfq | 55,141,925 | 833,649,671 | 10.04% |
| 2026-06-29 | 13.70 | 14.53 | 13.30 | 14.15 | 14.15 | qfq | 60,004,713 | 836,193,435 | 5.75% |
| 2026-06-26 | 12.58 | 13.88 | 12.43 | 13.38 | 13.38 | qfq | 60,139,802 | 806,033,647 | 6.02% |
| 2026-06-25 | 12.84 | 12.91 | 12.51 | 12.62 | 12.62 | qfq | 23,106,471 | 292,974,122 | -2.62% |
| 2026-06-24 | 13.07 | 13.17 | 12.72 | 12.96 | 12.96 | qfq | 23,319,618 | 302,020,915 | -1.52% |
| 2026-06-23 | 14.25 | 14.25 | 13.09 | 13.16 | 13.16 | qfq | 36,941,293 | 499,617,412 | -7.91% |
| 2026-06-22 | 13.51 | 14.30 | 13.38 | 14.29 | 14.29 | qfq | 33,377,216 | 464,062,445 | 5.07% |
| 2026-06-18 | 13.70 | 14.06 | 13.49 | 13.60 | 13.60 | qfq | 18,863,005 | 258,744,137 | -0.87% |
| 2026-06-17 | 13.97 | 13.99 | 13.60 | 13.72 | 13.72 | qfq | 17,252,942 | 237,775,086 | -1.79% |
| 2026-06-16 | 13.70 | 14.12 | 13.51 | 13.97 | 13.97 | qfq | 22,875,351 | 317,198,368 | 1.01% |
| 2026-06-15 | 13.53 | 14.03 | 13.40 | 13.83 | 13.83 | qfq | 31,885,973 | 439,764,585 | 4.77% |
| 2026-06-12 | 12.95 | 13.62 | 12.92 | 13.20 | 13.20 | qfq | 29,570,162 | 391,973,665 | 3.53% |
| 2026-06-11 | 12.70 | 13.00 | 12.61 | 12.75 | 12.75 | qfq | 18,397,578 | 235,015,697 | -0.16% |
| 2026-06-10 | 12.97 | 13.04 | 12.48 | 12.77 | 12.77 | qfq | 25,146,983 | 319,766,760 | -3.04% |
| 2026-06-09 | 13.28 | 13.33 | 12.96 | 13.17 | 13.17 | qfq | 21,413,214 | 280,256,815 | 0.30% |
| 2026-06-08 | 13.56 | 13.75 | 12.93 | 13.13 | 13.13 | qfq | 28,640,256 | 381,163,006 | -6.21% |
| 2026-06-05 | 13.95 | 14.36 | 13.51 | 14.00 | 14.00 | qfq | 24,716,826 | 344,244,053 | -0.36% |
| 2026-06-04 | 14.21 | 14.46 | 13.90 | 14.05 | 14.05 | qfq | 20,303,454 | 286,177,465 | -2.57% |
| 2026-06-03 | 14.33 | 14.96 | 14.20 | 14.42 | 14.42 | qfq | 23,282,866 | 338,370,338 | 0.42% |
| 2026-06-02 | 14.18 | 14.51 | 13.80 | 14.36 | 14.36 | qfq | 21,797,169 | 308,995,732 | 1.41% |
| 2026-06-01 | 14.29 | 14.56 | 14.14 | 14.16 | 14.16 | qfq | 22,750,800 | 325,404,505 | -0.91% |
| 2026-05-29 | 15.19 | 15.32 | 14.19 | 14.29 | 14.29 | qfq | 30,211,713 | 442,031,434 | -5.80% |
| 2026-05-28 | 15.06 | 15.39 | 14.69 | 15.17 | 15.17 | qfq | 29,583,486 | 446,167,462 | 0.40% |
| 2026-05-27 | 15.91 | 15.97 | 15.06 | 15.11 | 15.11 | qfq | 30,858,542 | 475,556,570 | -5.74% |
| 2026-05-26 | 15.65 | 16.40 | 15.64 | 16.03 | 16.03 | qfq | 34,165,236 | 545,889,892 | 1.91% |
| 2026-05-25 | 15.38 | 16.04 | 15.29 | 15.73 | 15.73 | qfq | 26,610,372 | 418,081,200 | 3.08% |
| 2026-05-22 | 15.14 | 15.44 | 15.01 | 15.26 | 15.26 | qfq | 25,660,723 | 391,086,292 | 1.13% |
| 2026-05-21 | 15.68 | 16.02 | 15.03 | 15.09 | 15.09 | qfq | 30,192,220 | 470,529,739 | -2.90% |
| 2026-05-20 | 15.51 | 15.67 | 15.09 | 15.54 | 15.54 | qfq | 21,926,926 | 338,284,668 | -0.13% |
| 2026-05-19 | 15.43 | 15.90 | 15.23 | 15.56 | 15.56 | qfq | 17,278,140 | 267,554,054 | 0.39% |
| 2026-05-18 | 15.48 | 15.69 | 14.90 | 15.50 | 15.50 | qfq | 23,017,649 | 353,181,322 | -0.19% |
| 2026-05-15 | 15.70 | 16.23 | 15.33 | 15.53 | 15.53 | qfq | 28,591,791 | 447,141,349 | -1.90% |
| 2026-05-14 | 16.48 | 16.50 | 15.78 | 15.83 | 15.83 | qfq | 20,739,773 | 333,131,217 | -3.71% |
| 2026-05-13 | 16.31 | 16.58 | 16.27 | 16.44 | 16.44 | qfq | 19,758,990 | 324,612,998 | 1.11% |
| 2026-05-12 | 16.65 | 16.69 | 16.15 | 16.26 | 16.26 | qfq | 21,899,592 | 358,579,208 | -1.69% |
| 2026-05-11 | 16.66 | 16.83 | 16.36 | 16.54 | 16.54 | qfq | 26,218,354 | 434,385,104 | -0.72% |
| 2026-05-08 | 16.40 | 16.83 | 16.32 | 16.66 | 16.66 | qfq | 20,785,465 | 344,555,999 | 0.85% |
| 2026-05-07 | 16.35 | 16.62 | 16.12 | 16.52 | 16.52 | qfq | 23,208,394 | 380,571,109 | 1.66% |
| 2026-05-06 | 15.80 | 16.30 | 15.74 | 16.25 | 16.25 | qfq | 26,615,228 | 426,240,254 | 3.57% |
| 2026-04-30 | 15.66 | 16.05 | 15.30 | 15.69 | 15.69 | qfq | 17,984,683 | 282,520,506 | 0.38% |
| 2026-04-29 | 15.16 | 15.75 | 15.09 | 15.63 | 15.63 | qfq | 21,497,609 | 331,920,241 | 1.03% |
| 2026-04-28 | 15.73 | 15.79 | 15.30 | 15.47 | 15.47 | qfq | 19,444,516 | 301,337,366 | -2.46% |
| 2026-04-27 | 16.00 | 16.20 | 15.79 | 15.86 | 15.86 | qfq | 16,329,083 | 260,154,117 | -1.49% |
| 2026-04-24 | 15.89 | 16.33 | 15.66 | 16.10 | 16.10 | qfq | 26,084,283 | 416,462,600 | 1.19% |
| 2026-04-23 | 16.68 | 16.70 | 15.70 | 15.91 | 15.91 | qfq | 32,563,082 | 520,169,920 | -4.56% |
| 2026-04-22 | 16.37 | 16.85 | 16.23 | 16.67 | 16.67 | qfq | 23,564,266 | 391,917,103 | 1.40% |
| 2026-04-21 | 16.51 | 16.58 | 16.28 | 16.44 | 16.44 | qfq | 14,701,664 | 240,971,582 | -0.96% |
| 2026-04-20 | 16.54 | 16.89 | 16.46 | 16.60 | 16.60 | qfq | 21,631,145 | 360,291,614 | -0.18% |
| 2026-04-17 | 16.60 | 16.78 | 16.50 | 16.63 | 16.63 | qfq | 15,773,990 | 262,542,209 | -0.36% |
| 2026-04-16 | 16.33 | 16.77 | 16.33 | 16.69 | 16.69 | qfq | 22,170,237 | 368,024,638 | 2.58% |
| 2026-04-15 | 16.83 | 16.88 | 16.14 | 16.27 | 16.27 | qfq | 24,619,529 | 405,631,092 | -2.28% |
| 2026-04-14 | 16.99 | 17.08 | 16.49 | 16.65 | 16.65 | qfq | 24,090,447 | 402,307,950 | 1.52% |
| 2026-04-13 | 16.12 | 16.58 | 16.00 | 16.40 | 16.40 | qfq | 22,302,798 | 363,343,629 | 1.49% |
| 2026-04-10 | 16.40 | 16.55 | 16.13 | 16.16 | 16.16 | qfq | 20,239,753 | 331,479,626 | -0.37% |
| 2026-04-09 | 16.40 | 16.44 | 16.18 | 16.22 | 16.22 | qfq | 17,071,120 | 278,152,895 | -2.11% |
| 2026-04-08 | 16.47 | 16.63 | 16.04 | 16.57 | 16.57 | qfq | 24,876,000 | 409,476,095 | 4.28% |
| 2026-04-07 | 15.62 | 16.07 | 15.62 | 15.89 | 15.89 | qfq | 13,696,995 | 217,392,077 | 2.25% |
| 2026-04-03 | 16.09 | 16.15 | 15.51 | 15.54 | 15.54 | qfq | 16,562,331 | 259,428,109 | -3.06% |
| 2026-04-02 | 16.50 | 16.50 | 15.80 | 16.03 | 16.03 | qfq | 27,951,083 | 449,584,177 | -1.90% |
| 2026-04-01 | 15.85 | 16.58 | 15.73 | 16.34 | 16.34 | qfq | 38,252,237 | 616,944,333 | 6.10% |
| 2026-03-31 | 15.75 | 15.84 | 15.36 | 15.40 | 15.40 | qfq | 25,872,960 | 402,925,646 | -2.22% |
| 2026-03-30 | 15.64 | 16.15 | 15.44 | 15.75 | 15.75 | qfq | 36,332,098 | 570,499,303 | 1.55% |
| 2026-03-27 | 15.11 | 15.70 | 14.91 | 15.51 | 15.51 | qfq | 27,367,776 | 420,814,262 | 1.97% |
| 2026-03-26 | 15.66 | 15.75 | 15.13 | 15.21 | 15.21 | qfq | 20,348,478 | 312,844,383 | -3.43% |
| 2026-03-25 | 15.67 | 16.01 | 15.52 | 15.75 | 15.75 | qfq | 25,709,905 | 404,604,407 | 2.07% |
| 2026-03-24 | 15.46 | 15.61 | 14.75 | 15.43 | 15.43 | qfq | 29,902,460 | 452,287,476 | 2.25% |
| 2026-03-23 | 15.34 | 15.87 | 14.98 | 15.09 | 15.09 | qfq | 35,937,754 | 553,442,382 | -5.63% |
| 2026-03-20 | 16.81 | 16.94 | 15.88 | 15.99 | 15.99 | qfq | 31,494,637 | 516,555,389 | -3.96% |
| 2026-03-19 | 17.73 | 17.73 | 16.55 | 16.65 | 16.65 | qfq | 36,942,224 | 626,004,116 | -7.50% |
| 2026-03-18 | 17.98 | 18.14 | 17.69 | 18.00 | 18.00 | qfq | 18,843,431 | 338,617,802 | 0.22% |
| 2026-03-17 | 18.59 | 18.99 | 17.94 | 17.96 | 17.96 | qfq | 23,224,265 | 426,131,079 | -3.34% |
| 2026-03-16 | 19.30 | 19.36 | 18.24 | 18.58 | 18.58 | qfq | 31,228,692 | 582,163,278 | -3.68% |
| 2026-03-13 | 19.67 | 20.20 | 19.22 | 19.29 | 19.29 | qfq | 27,826,551 | 546,669,390 | -2.08% |
| 2026-03-12 | 19.60 | 19.92 | 19.40 | 19.70 | 19.70 | qfq | 24,121,720 | 474,214,612 | 0.10% |
| 2026-03-11 | 20.11 | 20.48 | 19.64 | 19.68 | 19.68 | qfq | 25,069,665 | 500,603,527 | -1.80% |
| 2026-03-10 | 20.10 | 20.38 | 19.85 | 20.04 | 20.04 | qfq | 22,772,237 | 457,662,089 | 0.60% |
| 2026-03-09 | 19.78 | 20.05 | 18.78 | 19.92 | 19.92 | qfq | 37,942,624 | 736,985,626 | -0.70% |
| 2026-03-06 | 20.35 | 20.72 | 19.96 | 20.06 | 20.06 | qfq | 31,372,530 | 635,450,642 | -2.29% |
| 2026-03-05 | 21.00 | 21.10 | 20.41 | 20.53 | 20.53 | qfq | 37,168,886 | 770,129,110 | -0.19% |
| 2026-03-04 | 20.83 | 21.45 | 20.27 | 20.57 | 20.57 | qfq | 45,266,132 | 939,660,639 | -2.51% |
| 2026-03-03 | 22.20 | 22.35 | 20.90 | 21.10 | 21.10 | qfq | 69,514,668 | 1,491,830,273 | -7.66% |
| 2026-03-02 | 21.79 | 23.14 | 21.30 | 22.85 | 22.85 | qfq | 103,067,964 | 2,294,757,890 | 4.86% |
| 2026-02-27 | 19.81 | 21.79 | 19.71 | 21.79 | 21.79 | qfq | 31,406,620 | 670,291,858 | 9.99% |
| 2026-02-26 | 19.56 | 20.05 | 19.16 | 19.81 | 19.81 | qfq | 31,888,266 | 628,997,833 | 1.33% |
| 2026-02-25 | 19.39 | 20.07 | 19.20 | 19.55 | 19.55 | qfq | 36,211,573 | 711,646,878 | 1.51% |
| 2026-02-24 | 18.76 | 19.43 | 18.59 | 19.26 | 19.26 | qfq | 35,608,925 | 681,226,163 | 5.30% |
| 2026-02-13 | 18.50 | 18.74 | 18.26 | 18.29 | 18.29 | qfq | 21,570,660 | 397,993,370 | -2.45% |
| 2026-02-12 | 18.22 | 18.92 | 18.15 | 18.75 | 18.75 | qfq | 24,586,286 | 458,164,054 | 2.97% |
| 2026-02-11 | 18.17 | 18.66 | 18.10 | 18.21 | 18.21 | qfq | 21,902,072 | 402,449,969 | 0.22% |
| 2026-02-10 | 18.13 | 18.28 | 17.91 | 18.17 | 18.17 | qfq | 22,302,193 | 404,208,446 | 0.17% |
| 2026-02-09 | 18.23 | 18.53 | 18.03 | 18.14 | 18.14 | qfq | 25,690,686 | 468,169,445 | -0.33% |
| 2026-02-06 | 18.13 | 18.50 | 17.69 | 18.20 | 18.20 | qfq | 31,917,104 | 581,802,229 | -0.82% |
| 2026-02-05 | 18.07 | 18.58 | 17.58 | 18.35 | 18.35 | qfq | 36,648,443 | 662,529,998 | 0.55% |
| 2026-02-04 | 18.36 | 18.36 | 17.86 | 18.25 | 18.25 | qfq | 23,106,012 | 417,715,056 | 0.22% |
| 2026-02-03 | 17.87 | 18.71 | 17.48 | 18.21 | 18.21 | qfq | 35,606,475 | 644,448,960 | 3.17% |
| 2026-02-02 | 18.25 | 18.31 | 17.63 | 17.65 | 17.65 | qfq | 41,608,240 | 747,127,409 | -5.61% |
| 2026-01-30 | 18.81 | 19.11 | 17.90 | 18.70 | 18.70 | qfq | 61,440,722 | 1,135,391,639 | -3.21% |
| 2026-01-29 | 19.55 | 20.09 | 19.17 | 19.32 | 19.32 | qfq | 70,353,489 | 1,371,857,170 | -2.42% |
| 2026-01-28 | 19.32 | 20.11 | 18.96 | 19.80 | 19.80 | qfq | 66,614,549 | 1,307,480,178 | 1.64% |
| 2026-01-27 | 20.47 | 20.48 | 19.10 | 19.48 | 19.48 | qfq | 57,663,195 | 1,124,689,377 | -3.94% |
| 2026-01-26 | 20.74 | 20.99 | 19.71 | 20.28 | 20.28 | qfq | 77,052,526 | 1,566,886,314 | 0.70% |
| 2026-01-23 | 18.99 | 20.40 | 18.65 | 20.14 | 20.14 | qfq | 68,611,810 | 1,332,860,682 | 7.36% |
| 2026-01-22 | 19.23 | 19.23 | 18.66 | 18.76 | 18.76 | qfq | 41,217,179 | 775,335,970 | -2.65% |
| 2026-01-21 | 18.57 | 19.98 | 18.42 | 19.27 | 19.27 | qfq | 64,719,527 | 1,249,363,771 | 3.21% |
| 2026-01-20 | 18.41 | 19.18 | 18.01 | 18.67 | 18.67 | qfq | 53,568,347 | 990,727,532 | 1.69% |
| 2026-01-19 | 17.26 | 18.83 | 17.03 | 18.36 | 18.36 | qfq | 53,239,723 | 968,987,579 | 5.88% |
| 2026-01-16 | 17.79 | 18.10 | 17.27 | 17.34 | 17.34 | qfq | 33,019,397 | 580,188,621 | -2.20% |
| 2026-01-15 | 17.32 | 17.79 | 17.22 | 17.73 | 17.73 | qfq | 36,502,526 | 641,913,869 | 2.19% |
| 2026-01-14 | 16.78 | 17.90 | 16.68 | 17.35 | 17.35 | qfq | 58,800,955 | 1,022,847,802 | 3.03% |
| 2026-01-13 | 17.21 | 17.50 | 16.75 | 16.84 | 16.84 | qfq | 40,145,505 | 685,633,758 | -2.32% |
| 2026-01-12 | 17.54 | 17.79 | 17.12 | 17.24 | 17.24 | qfq | 44,864,490 | 777,921,096 | 0.52% |
| 2026-01-09 | 16.64 | 17.26 | 16.64 | 17.15 | 17.15 | qfq | 36,439,515 | 620,917,224 | 2.76% |
| 2026-01-08 | 17.05 | 17.24 | 16.55 | 16.69 | 16.69 | qfq | 35,622,508 | 601,481,967 | -2.57% |
| 2026-01-07 | 16.80 | 17.58 | 16.76 | 17.13 | 17.13 | qfq | 61,719,683 | 1,061,006,365 | 1.06% |
| 2026-01-06 | 15.68 | 17.09 | 15.59 | 16.95 | 16.95 | qfq | 79,075,007 | 1,309,469,763 | 9.07% |
| 2026-01-05 | 15.40 | 15.73 | 15.25 | 15.54 | 15.54 | qfq | 26,917,905 | 417,084,623 | 1.57% |
| 2025-12-31 | 15.33 | 15.45 | 15.20 | 15.30 | 15.30 | qfq | 18,840,569 | 288,448,185 | 0.00% |
| 2025-12-30 | 15.09 | 15.45 | 15.00 | 15.30 | 15.30 | qfq | 22,633,329 | 345,415,831 | -0.07% |
| 2025-12-29 | 15.48 | 15.68 | 15.17 | 15.31 | 15.31 | qfq | 34,209,039 | 528,569,813 | -0.58% |
| 2025-12-26 | 15.08 | 15.52 | 14.84 | 15.40 | 15.40 | qfq | 37,748,374 | 575,776,319 | 2.12% |
| 2025-12-25 | 15.02 | 15.27 | 14.93 | 15.08 | 15.08 | qfq | 23,314,349 | 351,228,485 | 0.60% |
| 2025-12-24 | 14.82 | 15.04 | 14.66 | 14.99 | 14.99 | qfq | 28,823,138 | 428,868,102 | 1.28% |
| 2025-12-23 | 14.07 | 14.94 | 13.96 | 14.80 | 14.80 | qfq | 41,070,959 | 599,926,616 | 5.41% |
| 2025-12-22 | 13.93 | 14.16 | 13.92 | 14.04 | 14.04 | qfq | 14,074,609 | 197,708,124 | 1.52% |
| 2025-12-19 | 13.61 | 13.86 | 13.61 | 13.83 | 13.83 | qfq | 10,807,003 | 148,933,157 | 1.84% |
| 2025-12-18 | 13.62 | 13.90 | 13.51 | 13.58 | 13.58 | qfq | 11,545,463 | 158,272,396 | -0.22% |
| 2025-12-17 | 13.40 | 13.68 | 13.33 | 13.61 | 13.61 | qfq | 12,261,781 | 165,727,265 | 1.49% |
| 2025-12-16 | 13.80 | 13.80 | 13.26 | 13.41 | 13.41 | qfq | 16,740,257 | 224,739,461 | -3.25% |
| 2025-12-15 | 13.82 | 14.00 | 13.77 | 13.86 | 13.86 | qfq | 9,945,480 | 137,963,246 | -0.65% |
| 2025-12-12 | 14.05 | 14.10 | 13.88 | 13.95 | 13.95 | qfq | 10,017,180 | 139,900,774 | 0.22% |
| 2025-12-11 | 14.34 | 14.40 | 13.92 | 13.92 | 13.92 | qfq | 10,902,064 | 153,525,427 | -2.18% |
| 2025-12-10 | 13.98 | 14.33 | 13.79 | 14.23 | 14.23 | qfq | 15,783,600 | 221,846,112 | 2.01% |
| 2025-12-09 | 14.20 | 14.25 | 13.93 | 13.95 | 13.95 | qfq | 14,488,637 | 203,773,898 | -2.24% |
| 2025-12-08 | 14.23 | 14.72 | 14.23 | 14.27 | 14.27 | qfq | 24,380,726 | 351,724,398 | 0.28% |
| 2025-12-05 | 13.79 | 14.30 | 13.75 | 14.23 | 14.23 | qfq | 27,614,304 | 390,518,836 | 2.89% |
| 2025-12-04 | 13.83 | 14.18 | 13.67 | 13.83 | 13.83 | qfq | 15,563,549 | 215,979,542 | 0.07% |
| 2025-12-03 | 13.71 | 13.95 | 13.50 | 13.82 | 13.82 | qfq | 16,409,229 | 225,224,146 | 1.47% |
| 2025-12-02 | 13.69 | 13.73 | 13.54 | 13.62 | 13.62 | qfq | 11,515,464 | 156,905,255 | -1.09% |
| 2025-12-01 | 13.54 | 13.78 | 13.52 | 13.77 | 13.77 | qfq | 18,686,091 | 255,582,193 | 3.22% |
| 2025-11-28 | 13.10 | 13.40 | 13.08 | 13.34 | 13.34 | qfq | 10,638,616 | 141,195,869 | 1.75% |
| 2025-11-27 | 13.20 | 13.36 | 13.08 | 13.11 | 13.11 | qfq | 12,098,570 | 159,798,018 | -0.08% |
| 2025-11-26 | 13.33 | 13.46 | 13.10 | 13.12 | 13.12 | qfq | 11,220,620 | 148,903,279 | -1.50% |
| 2025-11-25 | 13.24 | 13.42 | 13.18 | 13.32 | 13.32 | qfq | 11,629,703 | 154,875,883 | 1.29% |
| 2025-11-24 | 13.08 | 13.28 | 12.83 | 13.15 | 13.15 | qfq | 14,565,060 | 190,110,999 | 1.62% |
| 2025-11-21 | 13.52 | 13.63 | 12.92 | 12.94 | 12.94 | qfq | 24,443,424 | 321,572,160 | -5.34% |
| 2025-11-20 | 13.77 | 13.98 | 13.64 | 13.67 | 13.67 | qfq | 13,663,637 | 188,702,354 | -0.36% |
| 2025-11-19 | 13.85 | 14.03 | 13.57 | 13.72 | 13.72 | qfq | 13,556,152 | 185,791,503 | -0.87% |
| 2025-11-18 | 14.20 | 14.29 | 13.76 | 13.84 | 13.84 | qfq | 18,628,714 | 258,876,771 | -2.54% |
| 2025-11-17 | 14.30 | 14.38 | 14.06 | 14.20 | 14.20 | qfq | 14,817,281 | 210,332,499 | -0.91% |
| 2025-11-14 | 14.59 | 14.73 | 14.33 | 14.33 | 14.33 | qfq | 15,843,869 | 229,811,905 | -2.85% |
| 2025-11-13 | 14.39 | 14.95 | 14.38 | 14.75 | 14.75 | qfq | 25,238,734 | 372,832,515 | 2.50% |
| 2025-11-12 | 14.56 | 14.65 | 14.21 | 14.39 | 14.39 | qfq | 17,538,819 | 252,670,006 | -1.84% |
| 2025-11-11 | 14.65 | 14.84 | 14.51 | 14.66 | 14.66 | qfq | 17,978,463 | 263,481,769 | 0.41% |
| 2025-11-10 | 14.86 | 15.06 | 14.52 | 14.60 | 14.60 | qfq | 27,932,312 | 411,190,048 | -1.88% |
| 2025-11-07 | 14.46 | 15.35 | 14.40 | 14.88 | 14.88 | qfq | 47,899,086 | 717,387,772 | 2.90% |
| 2025-11-06 | 14.03 | 14.58 | 14.00 | 14.46 | 14.46 | qfq | 23,026,314 | 330,182,120 | 2.84% |
| 2025-11-05 | 13.52 | 14.14 | 13.46 | 14.06 | 14.06 | qfq | 19,431,364 | 270,201,523 | 2.63% |
| 2025-11-04 | 14.04 | 14.12 | 13.59 | 13.70 | 13.70 | qfq | 20,862,424 | 287,959,550 | -3.18% |
| 2025-11-03 | 14.28 | 14.32 | 13.78 | 14.15 | 14.15 | qfq | 21,152,955 | 296,828,160 | -1.12% |
| 2025-10-31 | 14.31 | 14.57 | 14.25 | 14.31 | 14.31 | qfq | 17,154,544 | 247,049,071 | -0.21% |
| 2025-10-30 | 14.40 | 14.54 | 14.28 | 14.34 | 14.34 | qfq | 17,715,885 | 255,109,168 | -0.90% |
| 2025-10-29 | 14.25 | 14.51 | 14.13 | 14.47 | 14.47 | qfq | 19,349,048 | 277,114,694 | 2.26% |
| 2025-10-28 | 14.35 | 14.47 | 14.11 | 14.15 | 14.15 | qfq | 28,324,567 | 404,190,977 | -3.08% |
| 2025-10-27 | 14.14 | 14.65 | 14.10 | 14.60 | 14.60 | qfq | 37,395,307 | 541,201,795 | 4.81% |
| 2025-10-24 | 14.01 | 14.18 | 13.84 | 13.93 | 13.93 | qfq | 18,625,384 | 260,105,896 | 0.43% |
| 2025-10-23 | 13.76 | 13.89 | 13.51 | 13.87 | 13.87 | qfq | 18,641,526 | 254,838,735 | 0.29% |
| 2025-10-22 | 13.85 | 13.96 | 13.69 | 13.83 | 13.83 | qfq | 14,224,994 | 196,874,123 | -1.07% |
| 2025-10-21 | 13.90 | 14.14 | 13.80 | 13.98 | 13.98 | qfq | 17,528,007 | 245,673,862 | 1.08% |
| 2025-10-20 | 13.99 | 14.07 | 13.70 | 13.83 | 13.83 | qfq | 23,237,876 | 321,914,731 | -0.72% |
| 2025-10-17 | 14.54 | 14.65 | 13.90 | 13.93 | 13.93 | qfq | 29,749,136 | 421,266,061 | -3.93% |
| 2025-10-16 | 14.92 | 14.92 | 14.43 | 14.50 | 14.50 | qfq | 28,829,443 | 421,967,077 | -3.33% |
| 2025-10-15 | 14.95 | 15.06 | 14.66 | 15.00 | 15.00 | qfq | 25,505,959 | 379,023,997 | 0.74% |
| 2025-10-14 | 15.65 | 15.98 | 14.80 | 14.89 | 14.89 | qfq | 35,609,902 | 546,247,819 | -4.06% |
| 2025-10-13 | 15.02 | 15.57 | 14.83 | 15.52 | 15.52 | qfq | 36,351,756 | 553,026,123 | -1.02% |
| 2025-10-10 | 15.95 | 16.05 | 15.62 | 15.68 | 15.68 | qfq | 32,500,594 | 513,597,861 | -2.37% |
| 2025-10-09 | 16.00 | 16.09 | 15.85 | 16.06 | 16.06 | qfq | 42,670,324 | 681,770,941 | 2.03% |
| 2025-09-30 | 15.70 | 16.11 | 15.61 | 15.74 | 15.74 | qfq | 38,699,929 | 613,074,136 | 0.64% |
| 2025-09-29 | 15.52 | 15.78 | 15.34 | 15.64 | 15.64 | qfq | 34,285,343 | 533,925,383 | 2.36% |
| 2025-09-26 | 15.32 | 15.59 | 15.18 | 15.28 | 15.28 | qfq | 21,508,867 | 330,112,498 | -1.67% |
| 2025-09-25 | 15.56 | 16.04 | 15.32 | 15.54 | 15.54 | qfq | 31,790,573 | 495,188,571 | -0.64% |
| 2025-09-24 | 15.25 | 15.77 | 15.20 | 15.64 | 15.64 | qfq | 33,135,310 | 515,007,165 | 1.56% |
| 2025-09-23 | 15.28 | 15.68 | 15.01 | 15.40 | 15.40 | qfq | 43,735,636 | 672,270,501 | 0.33% |
| 2025-09-22 | 15.41 | 15.51 | 15.16 | 15.35 | 15.35 | qfq | 27,907,714 | 427,935,387 | -0.65% |
| 2025-09-19 | 15.55 | 15.74 | 15.24 | 15.45 | 15.45 | qfq | 38,465,223 | 595,628,886 | -1.40% |
| 2025-09-18 | 16.40 | 16.46 | 15.40 | 15.67 | 15.67 | qfq | 82,437,412 | 1,314,742,678 | -4.80% |
| 2025-09-17 | 16.14 | 17.00 | 15.86 | 16.46 | 16.46 | qfq | 71,751,008 | 1,180,406,574 | 1.98% |
| 2025-09-16 | 15.81 | 16.45 | 15.48 | 16.14 | 16.14 | qfq | 80,282,134 | 1,283,506,270 | 3.99% |
| 2025-09-15 | 15.74 | 16.13 | 15.50 | 15.52 | 15.52 | qfq | 68,083,050 | 1,073,263,574 | -0.39% |
| 2025-09-12 | 16.03 | 16.03 | 15.43 | 15.58 | 15.58 | qfq | 104,976,930 | 1,641,661,802 | -4.48% |
| 2025-09-11 | 14.69 | 16.31 | 14.50 | 16.31 | 16.31 | qfq | 99,767,776 | 1,530,464,362 | 9.98% |
| 2025-09-10 | 15.47 | 15.55 | 14.67 | 14.83 | 14.83 | qfq | 114,980,191 | 1,742,895,509 | 4.88% |
| 2025-09-09 | 14.37 | 14.53 | 14.13 | 14.14 | 14.14 | qfq | 28,301,558 | 405,060,473 | -1.94% |
| 2025-09-08 | 14.16 | 14.53 | 14.15 | 14.42 | 14.42 | qfq | 43,463,715 | 625,186,268 | 3.30% |
| 2025-09-05 | 13.55 | 13.96 | 13.55 | 13.96 | 13.96 | qfq | 22,285,772 | 307,764,554 | 2.95% |
| 2025-09-04 | 13.68 | 14.11 | 13.27 | 13.56 | 13.56 | qfq | 32,381,194 | 444,429,738 | -0.88% |
| 2025-09-03 | 14.15 | 14.35 | 13.65 | 13.68 | 13.68 | qfq | 29,708,162 | 412,494,470 | -3.25% |
| 2025-09-02 | 14.31 | 14.43 | 13.94 | 14.14 | 14.14 | qfq | 36,626,211 | 516,594,538 | -1.46% |
| 2025-09-01 | 14.03 | 14.44 | 13.85 | 14.35 | 14.35 | qfq | 49,680,266 | 707,744,714 | 1.92% |
| 2025-08-29 | 14.01 | 14.32 | 13.87 | 14.08 | 14.08 | qfq | 39,908,401 | 561,949,373 | 0.43% |
| 2025-08-28 | 13.85 | 14.10 | 13.50 | 14.02 | 14.02 | qfq | 39,013,145 | 539,825,825 | 0.86% |
| 2025-08-27 | 14.26 | 14.45 | 13.88 | 13.90 | 13.90 | qfq | 37,898,745 | 539,652,588 | -2.80% |
| 2025-08-26 | 14.32 | 14.43 | 14.21 | 14.30 | 14.30 | qfq | 31,037,764 | 444,350,575 | -0.83% |
| 2025-08-25 | 14.45 | 14.70 | 14.23 | 14.42 | 14.42 | qfq | 43,015,376 | 622,433,646 | -0.14% |
| 2025-08-22 | 14.45 | 14.70 | 14.22 | 14.44 | 14.44 | qfq | 43,202,765 | 624,023,906 | -0.55% |
| 2025-08-21 | 15.02 | 15.08 | 14.40 | 14.52 | 14.52 | qfq | 58,141,830 | 854,349,257 | -3.78% |
| 2025-08-20 | 14.88 | 15.37 | 14.80 | 15.09 | 15.09 | qfq | 75,248,800 | 1,134,800,868 | 0.80% |
| 2025-08-19 | 14.55 | 15.65 | 14.28 | 14.97 | 14.97 | qfq | 127,590,686 | 1,913,688,360 | 2.96% |
| 2025-08-18 | 13.70 | 14.54 | 13.70 | 14.54 | 14.54 | qfq | 56,149,127 | 796,876,132 | 9.98% |
| 2025-08-15 | 12.57 | 13.28 | 12.57 | 13.22 | 13.22 | qfq | 38,853,437 | 507,811,727 | 5.00% |
| 2025-08-14 | 12.93 | 12.95 | 12.58 | 12.59 | 12.59 | qfq | 20,872,034 | 266,030,870 | -2.63% |
| 2025-08-13 | 12.65 | 12.95 | 12.62 | 12.93 | 12.93 | qfq | 27,340,297 | 350,503,713 | 1.81% |
| 2025-08-12 | 12.52 | 12.74 | 12.41 | 12.70 | 12.70 | qfq | 24,862,099 | 313,273,002 | 0.71% |
| 2025-08-11 | 12.45 | 12.77 | 12.26 | 12.61 | 12.61 | qfq | 27,178,514 | 342,860,905 | 2.02% |
| 2025-08-08 | 12.41 | 12.48 | 12.29 | 12.36 | 12.36 | qfq | 11,547,556 | 142,733,471 | -0.72% |
| 2025-08-07 | 12.50 | 12.59 | 12.24 | 12.45 | 12.45 | qfq | 18,261,969 | 226,492,423 | -0.16% |
| 2025-08-06 | 12.20 | 12.66 | 12.16 | 12.47 | 12.47 | qfq | 23,242,355 | 288,575,927 | 2.30% |
| 2025-08-05 | 12.15 | 12.22 | 12.12 | 12.19 | 12.19 | qfq | 11,148,159 | 135,665,969 | 0.33% |
| 2025-08-04 | 12.00 | 12.15 | 11.96 | 12.15 | 12.15 | qfq | 12,686,337 | 153,135,575 | 1.00% |
| 2025-08-01 | 12.21 | 12.21 | 11.98 | 12.03 | 12.03 | qfq | 17,465,400 | 210,867,997 | -1.64% |
| 2025-07-31 | 12.58 | 12.58 | 12.10 | 12.23 | 12.23 | qfq | 20,500,643 | 252,045,018 | -2.63% |
| 2025-07-30 | 12.65 | 12.76 | 12.42 | 12.56 | 12.56 | qfq | 17,472,517 | 219,954,664 | -0.95% |
| 2025-07-29 | 12.79 | 12.87 | 12.57 | 12.68 | 12.68 | qfq | 17,751,880 | 224,915,076 | -1.32% |
| 2025-07-28 | 12.81 | 12.91 | 12.70 | 12.85 | 12.85 | qfq | 15,191,163 | 194,740,266 | -0.39% |
| 2025-07-25 | 12.92 | 13.13 | 12.81 | 12.90 | 12.90 | qfq | 26,398,877 | 341,278,726 | -0.15% |
| 2025-07-24 | 12.43 | 12.95 | 12.43 | 12.92 | 12.92 | qfq | 39,224,552 | 502,231,196 | 3.36% |
| 2025-07-23 | 12.54 | 12.82 | 12.38 | 12.50 | 12.50 | qfq | 36,314,540 | 458,144,057 | 0.00% |
| 2025-07-22 | 12.23 | 12.51 | 12.19 | 12.50 | 12.50 | qfq | 29,648,918 | 366,064,371 | 1.96% |
| 2025-07-21 | 12.13 | 12.28 | 12.05 | 12.26 | 12.26 | qfq | 19,608,089 | 239,142,569 | 1.41% |
| 2025-07-18 | 11.98 | 12.17 | 11.97 | 12.09 | 12.09 | qfq | 18,176,890 | 219,749,206 | 1.00% |
| 2025-07-17 | 11.87 | 11.99 | 11.85 | 11.97 | 11.97 | qfq | 8,587,972 | 102,616,924 | 0.84% |
| 2025-07-16 | 11.85 | 11.93 | 11.82 | 11.87 | 11.87 | qfq | 8,039,192 | 95,414,499 | -0.08% |
| 2025-07-15 | 12.01 | 12.09 | 11.81 | 11.88 | 11.88 | qfq | 11,282,739 | 134,511,229 | -1.08% |
| 2025-07-14 | 12.15 | 12.17 | 12.01 | 12.01 | 12.01 | qfq | 11,803,040 | 142,461,520 | -0.74% |
| 2025-07-11 | 11.92 | 12.24 | 11.88 | 12.10 | 12.10 | qfq | 20,907,273 | 252,764,494 | 1.51% |
| 2025-07-10 | 11.81 | 11.95 | 11.81 | 11.92 | 11.92 | qfq | 7,966,920 | 94,664,320 | 0.68% |
| 2025-07-09 | 11.99 | 12.10 | 11.78 | 11.84 | 11.84 | qfq | 16,270,812 | 193,993,230 | -1.33% |
| 2025-07-08 | 11.92 | 12.15 | 11.85 | 12.00 | 12.00 | qfq | 14,073,203 | 169,117,707 | 0.84% |
| 2025-07-07 | 11.81 | 12.03 | 11.80 | 11.90 | 11.90 | qfq | 9,005,380 | 107,190,448 | 0.17% |
| 2025-07-04 | 11.96 | 12.04 | 11.85 | 11.88 | 11.88 | qfq | 11,459,260 | 136,628,526 | -0.92% |
| 2025-07-03 | 12.16 | 12.19 | 11.94 | 11.99 | 11.99 | qfq | 14,848,443 | 178,395,984 | -0.99% |
| 2025-07-02 | 12.13 | 12.19 | 12.07 | 12.11 | 12.11 | qfq | 9,966,352 | 120,863,002 | -0.57% |
| 2025-07-01 | 12.24 | 12.25 | 11.98 | 12.18 | 12.18 | qfq | 15,322,489 | 185,540,739 | -0.49% |
| 2025-06-30 | 12.22 | 12.29 | 12.08 | 12.24 | 12.24 | qfq | 16,353,100 | 199,164,426 | 0.25% |
| 2025-06-27 | 12.17 | 12.67 | 12.15 | 12.21 | 12.21 | qfq | 25,280,610 | 312,281,644 | 0.66% |
| 2025-06-26 | 12.23 | 12.38 | 12.04 | 12.13 | 12.13 | qfq | 27,537,314 | 334,894,520 | -2.02% |
| 2025-06-25 | 12.38 | 12.44 | 12.03 | 12.38 | 12.38 | qfq | 39,379,462 | 483,067,114 | -0.08% |
| 2025-06-24 | 11.93 | 12.58 | 11.86 | 12.39 | 12.39 | qfq | 54,213,482 | 668,359,331 | 4.56% |
| 2025-06-23 | 11.36 | 11.93 | 11.25 | 11.85 | 11.85 | qfq | 34,364,547 | 403,451,113 | 4.77% |
| 2025-06-20 | 11.18 | 11.41 | 11.17 | 11.31 | 11.31 | qfq | 10,104,510 | 114,095,216 | 0.89% |
| 2025-06-19 | 11.15 | 11.40 | 11.12 | 11.21 | 11.21 | qfq | 16,365,327 | 184,589,785 | 0.54% |
| 2025-06-18 | 11.18 | 11.19 | 11.05 | 11.15 | 11.15 | qfq | 7,354,081 | 81,710,263 | -0.45% |
| 2025-06-17 | 11.24 | 11.35 | 11.17 | 11.20 | 11.20 | qfq | 7,163,188 | 80,325,386 | -0.71% |
| 2025-06-16 | 11.18 | 11.30 | 11.11 | 11.28 | 11.28 | qfq | 8,041,516 | 90,270,606 | 0.98% |
| 2025-06-13 | 11.44 | 11.45 | 11.15 | 11.17 | 11.17 | qfq | 15,320,157 | 172,328,221 | -2.70% |
| 2025-06-12 | 11.59 | 11.60 | 11.43 | 11.48 | 11.48 | qfq | 9,837,933 | 112,880,851 | -0.95% |
| 2025-06-11 | 11.47 | 11.74 | 11.47 | 11.59 | 11.59 | qfq | 14,754,763 | 171,796,120 | 1.40% |
| 2025-06-10 | 11.69 | 11.70 | 11.38 | 11.43 | 11.43 | qfq | 10,656,523 | 122,345,837 | -1.80% |
| 2025-06-09 | 11.58 | 11.72 | 11.51 | 11.64 | 11.64 | qfq | 10,573,366 | 123,051,047 | 0.52% |
| 2025-06-06 | 11.54 | 11.61 | 11.50 | 11.58 | 11.58 | qfq | 8,731,501 | 101,003,847 | 0.00% |
| 2025-06-05 | 11.52 | 11.60 | 11.44 | 11.58 | 11.53 | qfq | 8,214,799 | 94,912,275 | 0.52% |
| 2025-06-04 | 11.41 | 11.54 | 11.40 | 11.52 | 11.47 | qfq | 8,047,816 | 92,493,598 | 1.05% |
| 2025-06-03 | 11.40 | 11.46 | 11.33 | 11.40 | 11.35 | qfq | 6,898,518 | 78,584,115 | 0.00% |
| 2025-05-30 | 11.56 | 11.56 | 11.40 | 11.40 | 11.35 | qfq | 8,139,361 | 93,153,769 | -1.89% |
| 2025-05-29 | 11.46 | 11.66 | 11.44 | 11.62 | 11.57 | qfq | 9,304,710 | 107,912,456 | 1.40% |
| 2025-05-28 | 11.45 | 11.49 | 11.40 | 11.46 | 11.41 | qfq | 6,394,078 | 73,137,008 | 0.35% |
| 2025-05-27 | 11.59 | 11.63 | 11.41 | 11.42 | 11.37 | qfq | 9,833,924 | 112,780,405 | -1.47% |
| 2025-05-26 | 11.67 | 11.72 | 11.50 | 11.59 | 11.54 | qfq | 8,405,385 | 97,565,211 | 0.35% |
| 2025-05-23 | 11.80 | 11.93 | 11.52 | 11.55 | 11.50 | qfq | 14,554,669 | 170,424,995 | -2.20% |
| 2025-05-22 | 12.03 | 12.05 | 11.81 | 11.81 | 11.76 | qfq | 11,439,499 | 136,281,464 | -2.24% |
| 2025-05-21 | 12.08 | 12.13 | 11.92 | 12.08 | 12.03 | qfq | 10,413,260 | 125,150,366 | 0.08% |
| 2025-05-20 | 12.04 | 12.09 | 11.96 | 12.07 | 12.02 | qfq | 8,655,460 | 104,157,828 | 0.25% |
| 2025-05-19 | 12.06 | 12.07 | 11.87 | 12.04 | 11.99 | qfq | 8,985,080 | 107,601,895 | 0.17% |
| 2025-05-16 | 12.07 | 12.19 | 12.00 | 12.02 | 11.97 | qfq | 13,968,593 | 168,672,963 | -0.41% |
| 2025-05-15 | 12.39 | 12.39 | 12.01 | 12.07 | 12.02 | qfq | 18,443,300 | 224,201,196 | -2.58% |
| 2025-05-14 | 12.47 | 12.54 | 12.32 | 12.39 | 12.34 | qfq | 15,981,431 | 198,213,860 | -0.72% |
| 2025-05-13 | 12.69 | 12.71 | 12.39 | 12.48 | 12.43 | qfq | 22,713,780 | 284,611,845 | -1.50% |
| 2025-05-12 | 12.34 | 12.78 | 12.25 | 12.67 | 12.62 | qfq | 32,619,480 | 410,066,279 | 2.76% |
| 2025-05-09 | 12.20 | 12.75 | 12.01 | 12.33 | 12.28 | qfq | 37,059,277 | 458,415,020 | 1.48% |
| 2025-05-08 | 12.13 | 12.23 | 12.06 | 12.15 | 12.10 | qfq | 13,828,680 | 168,210,127 | -0.08% |
| 2025-05-07 | 12.26 | 12.29 | 12.03 | 12.16 | 12.11 | qfq | 18,965,880 | 230,260,045 | 0.25% |
| 2025-05-06 | 12.07 | 12.18 | 11.99 | 12.13 | 12.08 | qfq | 17,809,763 | 215,878,945 | 1.42% |
| 2025-04-30 | 12.10 | 12.20 | 11.92 | 11.96 | 11.91 | qfq | 16,921,340 | 203,443,145 | -1.16% |
| 2025-04-29 | 11.98 | 12.35 | 11.87 | 12.10 | 12.05 | qfq | 18,673,800 | 227,248,531 | 1.17% |
| 2025-04-28 | 12.19 | 12.30 | 11.94 | 11.96 | 11.91 | qfq | 19,928,560 | 240,746,182 | -2.29% |
| 2025-04-25 | 11.62 | 12.41 | 11.50 | 12.24 | 12.19 | qfq | 40,833,515 | 489,368,848 | 2.86% |
| 2025-04-24 | 12.19 | 12.39 | 11.86 | 11.90 | 11.85 | qfq | 25,728,818 | 310,782,116 | -2.78% |
| 2025-04-23 | 12.39 | 12.74 | 12.23 | 12.24 | 12.19 | qfq | 42,103,898 | 524,304,311 | 0.74% |
| 2025-04-22 | 12.30 | 12.37 | 11.98 | 12.15 | 12.10 | qfq | 43,352,736 | 528,617,618 | 2.27% |
| 2025-04-21 | 11.11 | 12.19 | 11.11 | 11.88 | 11.83 | qfq | 36,465,840 | 428,265,944 | 7.22% |
| 2025-04-18 | 11.17 | 11.17 | 11.05 | 11.08 | 11.03 | qfq | 8,358,500 | 92,744,977 | -0.27% |
| 2025-04-17 | 11.09 | 11.26 | 11.04 | 11.11 | 11.06 | qfq | 8,187,844 | 91,531,163 | -0.45% |
| 2025-04-16 | 11.43 | 11.46 | 11.04 | 11.16 | 11.11 | qfq | 14,126,215 | 158,275,272 | -2.79% |
| 2025-04-15 | 11.54 | 11.65 | 11.30 | 11.48 | 11.43 | qfq | 15,054,152 | 172,145,159 | -0.69% |
| 2025-04-14 | 11.58 | 11.67 | 11.48 | 11.56 | 11.51 | qfq | 13,164,815 | 152,409,892 | 1.14% |
| 2025-04-11 | 11.11 | 11.55 | 11.10 | 11.43 | 11.38 | qfq | 15,576,340 | 177,846,217 | 1.87% |
| 2025-04-10 | 11.50 | 11.68 | 11.21 | 11.22 | 11.17 | qfq | 21,361,620 | 244,063,506 | 0.09% |
| 2025-04-09 | 10.95 | 11.35 | 10.23 | 11.21 | 11.16 | qfq | 26,831,195 | 292,201,686 | 0.00% |
| 2025-04-08 | 11.50 | 11.88 | 10.97 | 11.21 | 11.16 | qfq | 31,263,850 | 356,210,969 | -3.94% |
| 2025-04-07 | 12.17 | 12.45 | 11.67 | 11.67 | 11.62 | qfq | 27,985,800 | 331,845,580 | -10.02% |
| 2025-04-03 | 12.85 | 13.17 | 12.77 | 12.97 | 12.91 | qfq | 21,100,455 | 273,889,731 | 0.15% |
| 2025-04-02 | 12.70 | 13.22 | 12.66 | 12.95 | 12.89 | qfq | 27,344,301 | 356,448,473 | 1.25% |
| 2025-04-01 | 12.94 | 13.01 | 12.76 | 12.79 | 12.73 | qfq | 18,880,610 | 243,265,188 | -0.47% |
| 2025-03-31 | 12.44 | 12.91 | 12.22 | 12.85 | 12.79 | qfq | 27,147,490 | 341,584,186 | 2.64% |
| 2025-03-28 | 12.61 | 12.70 | 12.45 | 12.52 | 12.47 | qfq | 12,042,958 | 151,178,379 | -1.03% |
| 2025-03-27 | 12.72 | 12.79 | 12.43 | 12.65 | 12.60 | qfq | 15,357,960 | 193,713,379 | -0.86% |
| 2025-03-26 | 12.79 | 12.93 | 12.75 | 12.76 | 12.70 | qfq | 13,540,858 | 173,688,832 | 0.24% |
| 2025-03-25 | 12.89 | 13.02 | 12.61 | 12.73 | 12.68 | qfq | 16,101,098 | 205,625,506 | -1.39% |
| 2025-03-24 | 12.92 | 13.00 | 12.59 | 12.91 | 12.85 | qfq | 20,423,960 | 260,329,427 | -0.08% |
| 2025-03-21 | 13.18 | 13.23 | 12.86 | 12.92 | 12.86 | qfq | 22,931,709 | 298,581,223 | -2.20% |
| 2025-03-20 | 13.35 | 13.48 | 13.18 | 13.21 | 13.15 | qfq | 20,241,075 | 269,986,760 | -0.90% |
| 2025-03-19 | 13.45 | 13.47 | 13.22 | 13.33 | 13.27 | qfq | 18,800,490 | 250,406,246 | -0.97% |
| 2025-03-18 | 13.44 | 13.55 | 13.32 | 13.46 | 13.40 | qfq | 21,409,083 | 287,629,708 | 0.15% |
| 2025-03-17 | 13.70 | 13.70 | 13.39 | 13.44 | 13.38 | qfq | 27,954,280 | 377,031,335 | -1.61% |
| 2025-03-14 | 13.85 | 13.97 | 13.51 | 13.66 | 13.60 | qfq | 41,963,296 | 572,597,912 | -1.09% |
| 2025-03-13 | 13.47 | 14.02 | 13.23 | 13.81 | 13.75 | qfq | 67,781,750 | 926,894,334 | 3.06% |
| 2025-03-12 | 13.30 | 13.83 | 13.22 | 13.40 | 13.34 | qfq | 53,087,236 | 719,087,124 | 1.67% |
| 2025-03-11 | 12.70 | 13.19 | 12.68 | 13.18 | 13.12 | qfq | 31,834,633 | 415,065,600 | 1.70% |
| 2025-03-10 | 13.27 | 13.30 | 12.89 | 12.96 | 12.90 | qfq | 26,078,056 | 339,687,385 | 0.23% |
| 2025-03-07 | 13.05 | 13.23 | 12.82 | 12.93 | 12.87 | qfq | 31,968,760 | 417,360,879 | -0.92% |
| 2025-03-06 | 13.06 | 13.22 | 12.96 | 13.05 | 12.99 | qfq | 39,134,501 | 511,862,083 | 0.08% |
| 2025-03-05 | 12.26 | 13.37 | 12.21 | 13.04 | 12.98 | qfq | 48,040,494 | 612,760,976 | 5.93% |
| 2025-03-04 | 12.21 | 12.40 | 12.10 | 12.31 | 12.26 | qfq | 19,300,633 | 237,119,570 | 0.00% |
| 2025-03-03 | 12.43 | 12.63 | 12.24 | 12.31 | 12.26 | qfq | 27,853,005 | 346,657,754 | -1.36% |
| 2025-02-28 | 13.12 | 13.22 | 12.42 | 12.48 | 12.43 | qfq | 41,686,565 | 530,353,456 | -5.81% |
| 2025-02-27 | 13.30 | 13.45 | 12.95 | 13.25 | 13.19 | qfq | 42,484,059 | 561,111,447 | -0.38% |
| 2025-02-26 | 12.81 | 13.38 | 12.69 | 13.30 | 13.24 | qfq | 56,901,602 | 748,124,130 | 3.83% |
| 2025-02-25 | 12.87 | 13.12 | 12.70 | 12.81 | 12.75 | qfq | 39,472,592 | 508,690,105 | -2.51% |
| 2025-02-24 | 12.80 | 13.27 | 12.58 | 13.14 | 13.08 | qfq | 55,042,887 | 711,679,616 | 2.10% |
| 2025-02-21 | 12.78 | 12.99 | 12.57 | 12.87 | 12.81 | qfq | 50,193,808 | 641,482,479 | 1.50% |
| 2025-02-20 | 12.65 | 12.81 | 12.52 | 12.68 | 12.63 | qfq | 41,364,419 | 523,595,387 | -0.78% |
| 2025-02-19 | 12.10 | 12.98 | 12.05 | 12.78 | 12.72 | qfq | 60,010,551 | 758,567,951 | 5.36% |
| 2025-02-18 | 12.43 | 12.47 | 12.04 | 12.13 | 12.08 | qfq | 37,565,066 | 460,896,790 | -2.41% |
| 2025-02-17 | 12.03 | 12.58 | 12.02 | 12.43 | 12.38 | qfq | 52,387,466 | 646,931,203 | 3.33% |
| 2025-02-14 | 12.01 | 12.25 | 11.99 | 12.03 | 11.98 | qfq | 34,055,160 | 411,689,041 | -1.31% |
| 2025-02-13 | 11.81 | 12.60 | 11.59 | 12.19 | 12.14 | qfq | 69,667,014 | 845,890,940 | 3.04% |
| 2025-02-12 | 11.76 | 11.88 | 11.67 | 11.83 | 11.78 | qfq | 25,926,972 | 305,932,599 | 0.77% |
| 2025-02-11 | 11.78 | 11.80 | 11.63 | 11.74 | 11.69 | qfq | 19,812,381 | 231,528,501 | -0.42% |
| 2025-02-10 | 11.91 | 11.96 | 11.69 | 11.79 | 11.74 | qfq | 28,980,158 | 341,375,161 | -1.09% |
| 2025-02-07 | 11.99 | 12.06 | 11.78 | 11.92 | 11.87 | qfq | 37,112,268 | 443,180,204 | -1.08% |
| 2025-02-06 | 11.39 | 12.08 | 11.30 | 12.05 | 12.00 | qfq | 44,307,316 | 524,230,001 | 5.42% |
| 2025-02-05 | 11.45 | 11.60 | 11.31 | 11.43 | 11.38 | qfq | 20,815,145 | 238,499,335 | 0.97% |
| 2025-01-27 | 11.85 | 11.95 | 11.32 | 11.32 | 11.27 | qfq | 27,524,380 | 318,371,750 | -4.47% |
| 2025-01-24 | 11.44 | 11.98 | 11.41 | 11.85 | 11.80 | qfq | 35,499,166 | 418,203,955 | 3.67% |
| 2025-01-23 | 11.59 | 11.80 | 11.43 | 11.43 | 11.38 | qfq | 25,106,124 | 291,798,936 | -0.17% |
| 2025-01-22 | 11.45 | 11.60 | 11.40 | 11.45 | 11.40 | qfq | 16,853,358 | 193,674,604 | -0.69% |
| 2025-01-21 | 11.74 | 11.76 | 11.33 | 11.53 | 11.48 | qfq | 23,785,727 | 273,209,260 | -1.11% |
| 2025-01-20 | 11.76 | 11.95 | 11.57 | 11.66 | 11.61 | qfq | 23,248,217 | 272,879,119 | 0.26% |
| 2025-01-17 | 11.68 | 11.82 | 11.58 | 11.63 | 11.58 | qfq | 19,889,340 | 232,143,138 | -0.68% |
| 2025-01-16 | 11.94 | 12.02 | 11.56 | 11.71 | 11.66 | qfq | 29,863,532 | 351,532,517 | -0.68% |
| 2025-01-15 | 11.86 | 12.32 | 11.72 | 11.79 | 11.74 | qfq | 47,253,191 | 564,298,612 | -0.59% |
| 2025-01-14 | 10.91 | 12.05 | 10.84 | 11.86 | 11.81 | qfq | 60,798,218 | 703,559,834 | 8.31% |
| 2025-01-13 | 10.65 | 11.20 | 10.57 | 10.95 | 10.90 | qfq | 25,841,454 | 282,493,169 | 1.39% |
| 2025-01-10 | 11.08 | 11.32 | 10.66 | 10.80 | 10.75 | qfq | 34,928,279 | 383,728,507 | -0.46% |
| 2025-01-09 | 10.66 | 11.14 | 10.66 | 10.85 | 10.80 | qfq | 27,761,224 | 304,337,477 | 1.59% |
| 2025-01-08 | 10.81 | 10.81 | 10.45 | 10.68 | 10.63 | qfq | 24,477,901 | 258,857,138 | -1.66% |
| 2025-01-07 | 10.73 | 10.92 | 10.65 | 10.86 | 10.81 | qfq | 16,136,620 | 174,893,687 | 0.65% |
| 2025-01-06 | 10.71 | 10.99 | 10.62 | 10.79 | 10.74 | qfq | 18,724,235 | 202,076,910 | 0.65% |
| 2025-01-03 | 10.87 | 10.98 | 10.59 | 10.72 | 10.67 | qfq | 20,435,820 | 220,201,159 | -1.20% |
| 2025-01-02 | 11.29 | 11.31 | 10.71 | 10.85 | 10.80 | qfq | 26,193,145 | 289,006,039 | -3.81% |
| 2024-12-31 | 11.72 | 11.75 | 11.25 | 11.28 | 11.23 | qfq | 18,989,840 | 217,227,900 | -3.26% |
| 2024-12-30 | 11.75 | 11.92 | 11.62 | 11.66 | 11.61 | qfq | 18,895,720 | 222,028,080 | -1.19% |
| 2024-12-27 | 12.07 | 12.16 | 11.79 | 11.80 | 11.75 | qfq | 30,766,841 | 368,097,447 | -2.72% |
| 2024-12-26 | 12.02 | 12.36 | 11.94 | 12.13 | 12.08 | qfq | 34,850,800 | 422,485,824 | 0.25% |
| 2024-12-25 | 12.24 | 12.44 | 11.96 | 12.10 | 12.05 | qfq | 37,522,003 | 456,798,979 | -0.41% |
| 2024-12-24 | 11.48 | 12.24 | 11.38 | 12.15 | 12.10 | qfq | 51,374,978 | 609,523,737 | 5.93% |
| 2024-12-23 | 11.92 | 11.98 | 11.44 | 11.47 | 11.42 | qfq | 23,667,340 | 275,433,897 | -3.69% |
| 2024-12-20 | 11.87 | 12.06 | 11.82 | 11.91 | 11.86 | qfq | 24,774,395 | 295,534,008 | 0.08% |
| 2024-12-19 | 11.78 | 11.95 | 11.57 | 11.90 | 11.85 | qfq | 26,752,709 | 314,383,139 | -0.34% |
| 2024-12-18 | 11.96 | 12.07 | 11.80 | 11.94 | 11.89 | qfq | 24,985,628 | 298,254,349 | 0.51% |
| 2024-12-17 | 12.18 | 12.28 | 11.83 | 11.88 | 11.83 | qfq | 29,595,223 | 355,139,698 | -2.30% |
| 2024-12-16 | 12.60 | 12.67 | 12.07 | 12.16 | 12.11 | qfq | 37,424,533 | 459,502,571 | -3.57% |
| 2024-12-13 | 13.16 | 13.20 | 12.58 | 12.61 | 12.56 | qfq | 52,763,945 | 673,847,979 | -4.03% |
| 2024-12-12 | 13.26 | 13.69 | 12.98 | 13.14 | 13.08 | qfq | 64,999,725 | 863,261,833 | -1.28% |
| 2024-12-11 | 13.10 | 13.77 | 12.86 | 13.31 | 13.25 | qfq | 87,224,461 | 1,166,956,648 | 0.60% |
| 2024-12-10 | 13.45 | 14.16 | 13.11 | 13.23 | 13.17 | qfq | 146,033,599 | 1,995,468,374 | -0.45% |
| 2024-12-09 | 12.01 | 13.29 | 12.00 | 13.29 | 13.23 | qfq | 86,061,627 | 1,112,142,598 | 10.02% |
| 2024-12-06 | 12.35 | 12.37 | 11.75 | 12.08 | 12.03 | qfq | 65,490,745 | 787,918,272 | -0.08% |
| 2024-12-05 | 11.48 | 12.09 | 11.35 | 12.09 | 12.04 | qfq | 73,660,041 | 868,002,260 | 6.05% |
| 2024-12-04 | 11.18 | 11.82 | 11.02 | 11.40 | 11.35 | qfq | 54,201,213 | 619,074,195 | 2.89% |
| 2024-12-03 | 11.20 | 11.22 | 10.97 | 11.08 | 11.03 | qfq | 20,612,745 | 228,398,152 | -1.34% |
| 2024-12-02 | 10.95 | 11.35 | 10.89 | 11.23 | 11.18 | qfq | 27,885,639 | 311,158,095 | 2.28% |
| 2024-11-29 | 10.91 | 11.05 | 10.68 | 10.98 | 10.93 | qfq | 26,570,129 | 289,210,222 | -0.18% |
| 2024-11-28 | 10.68 | 11.29 | 10.66 | 11.00 | 10.95 | qfq | 41,933,868 | 459,849,689 | 3.29% |
| 2024-11-27 | 10.47 | 10.65 | 10.21 | 10.65 | 10.60 | qfq | 26,681,913 | 277,196,206 | 0.95% |
| 2024-11-26 | 10.70 | 11.05 | 10.51 | 10.55 | 10.50 | qfq | 27,682,258 | 297,594,400 | -1.12% |
| 2024-11-25 | 10.65 | 10.79 | 10.42 | 10.67 | 10.62 | qfq | 25,301,426 | 268,387,516 | -0.28% |
| 2024-11-22 | 11.21 | 11.43 | 10.70 | 10.70 | 10.65 | qfq | 52,360,900 | 580,553,317 | -6.88% |
| 2024-11-21 | 11.76 | 12.05 | 11.38 | 11.49 | 11.44 | qfq | 69,146,643 | 808,540,149 | -0.69% |
| 2024-11-20 | 10.66 | 11.70 | 10.59 | 11.57 | 11.52 | qfq | 68,390,886 | 769,510,110 | 8.74% |
| 2024-11-19 | 10.30 | 10.64 | 10.20 | 10.64 | 10.59 | qfq | 18,745,498 | 194,925,258 | 4.01% |
| 2024-11-18 | 10.60 | 10.67 | 10.17 | 10.23 | 10.19 | qfq | 19,767,236 | 204,875,026 | -2.66% |
| 2024-11-15 | 10.68 | 10.86 | 10.50 | 10.51 | 10.46 | qfq | 18,305,240 | 194,940,682 | -1.78% |
| 2024-11-14 | 11.07 | 11.20 | 10.68 | 10.70 | 10.65 | qfq | 22,932,982 | 250,147,253 | -3.17% |
| 2024-11-13 | 11.14 | 11.28 | 10.88 | 11.05 | 11.00 | qfq | 23,014,337 | 254,134,494 | -0.99% |
| 2024-11-12 | 11.50 | 11.76 | 11.09 | 11.16 | 11.11 | qfq | 42,026,833 | 477,553,714 | -2.79% |
| 2024-11-11 | 11.29 | 11.53 | 11.11 | 11.48 | 11.43 | qfq | 27,003,833 | 305,873,047 | 2.23% |
| 2024-11-08 | 11.31 | 11.48 | 11.20 | 11.23 | 11.18 | qfq | 38,072,623 | 432,061,723 | 0.09% |
| 2024-11-07 | 11.04 | 11.28 | 10.92 | 11.22 | 11.17 | qfq | 28,279,843 | 315,524,681 | 0.63% |
| 2024-11-06 | 11.22 | 11.43 | 11.08 | 11.15 | 11.10 | qfq | 38,593,702 | 433,380,779 | 0.18% |
| 2024-11-05 | 10.63 | 11.25 | 10.59 | 11.13 | 11.08 | qfq | 41,941,426 | 461,362,462 | 5.20% |
| 2024-11-04 | 10.42 | 10.58 | 10.21 | 10.58 | 10.53 | qfq | 24,247,380 | 252,766,727 | 1.83% |
| 2024-11-01 | 10.15 | 10.75 | 10.12 | 10.39 | 10.35 | qfq | 35,392,195 | 369,164,249 | 2.16% |
| 2024-10-31 | 10.28 | 10.34 | 10.07 | 10.17 | 10.13 | qfq | 27,644,162 | 281,386,522 | -1.26% |
| 2024-10-30 | 10.60 | 10.71 | 10.25 | 10.30 | 10.26 | qfq | 18,854,921 | 196,732,547 | -2.46% |
| 2024-10-29 | 10.90 | 10.94 | 10.51 | 10.56 | 10.51 | qfq | 29,168,315 | 312,306,545 | -3.74% |
| 2024-10-28 | 10.95 | 11.05 | 10.87 | 10.97 | 10.92 | qfq | 15,308,362 | 167,737,538 | 0.18% |
| 2024-10-25 | 10.82 | 11.05 | 10.77 | 10.95 | 10.90 | qfq | 11,847,163 | 129,194,167 | 1.30% |
| 2024-10-24 | 11.00 | 11.08 | 10.78 | 10.81 | 10.76 | qfq | 13,561,179 | 147,522,786 | -1.91% |
| 2024-10-23 | 11.00 | 11.13 | 10.91 | 11.02 | 10.97 | qfq | 15,983,628 | 176,117,759 | -0.27% |
| 2024-10-22 | 10.85 | 11.27 | 10.74 | 11.05 | 11.00 | qfq | 23,983,419 | 265,587,907 | 2.13% |
| 2024-10-21 | 10.50 | 10.92 | 10.38 | 10.82 | 10.77 | qfq | 25,047,068 | 267,086,245 | 3.94% |
| 2024-10-18 | 10.11 | 10.63 | 10.08 | 10.41 | 10.37 | qfq | 18,190,028 | 188,120,350 | 2.46% |
| 2024-10-17 | 10.40 | 10.48 | 10.15 | 10.16 | 10.12 | qfq | 12,076,656 | 124,656,201 | -1.45% |
| 2024-10-16 | 10.10 | 10.47 | 10.10 | 10.31 | 10.27 | qfq | 10,313,469 | 106,290,202 | 0.29% |
| 2024-10-15 | 10.50 | 10.54 | 10.25 | 10.28 | 10.24 | qfq | 15,387,070 | 159,623,243 | -2.00% |
| 2024-10-14 | 10.17 | 10.54 | 10.05 | 10.49 | 10.44 | qfq | 17,665,449 | 182,197,391 | 3.35% |
| 2024-10-11 | 10.51 | 10.73 | 10.00 | 10.15 | 10.11 | qfq | 26,594,786 | 273,871,685 | -3.33% |
| 2024-10-10 | 10.87 | 10.88 | 10.26 | 10.50 | 10.45 | qfq | 24,508,456 | 260,237,322 | -1.59% |
| 2024-10-09 | 11.60 | 11.60 | 10.67 | 10.67 | 10.62 | qfq | 41,292,526 | 453,600,437 | -10.03% |
| 2024-10-08 | 12.77 | 12.77 | 11.59 | 11.86 | 11.81 | qfq | 52,546,719 | 635,063,623 | 2.15% |
| 2024-09-30 | 11.11 | 11.61 | 10.73 | 11.61 | 11.56 | qfq | 36,519,892 | 413,146,117 | 10.05% |
| 2024-09-27 | 10.15 | 10.62 | 10.09 | 10.55 | 10.50 | qfq | 23,323,814 | 241,277,029 | 6.03% |
| 2024-09-26 | 9.58 | 9.95 | 9.52 | 9.95 | 9.91 | qfq | 14,626,878 | 142,206,474 | 3.97% |
| 2024-09-25 | 9.69 | 9.97 | 9.55 | 9.57 | 9.53 | qfq | 18,414,797 | 179,274,320 | 0.42% |
| 2024-09-24 | 8.95 | 9.55 | 8.95 | 9.53 | 9.49 | qfq | 18,021,404 | 167,301,558 | 7.08% |
| 2024-09-23 | 8.88 | 9.00 | 8.83 | 8.90 | 8.86 | qfq | 5,164,360 | 46,044,678 | -0.11% |
| 2024-09-20 | 9.01 | 9.01 | 8.80 | 8.91 | 8.87 | qfq | 7,056,371 | 62,743,574 | -1.11% |
| 2024-09-19 | 8.71 | 9.05 | 8.61 | 9.01 | 8.97 | qfq | 10,468,619 | 93,239,833 | 4.04% |
| 2024-09-18 | 8.68 | 8.75 | 8.54 | 8.66 | 8.62 | qfq | 5,784,783 | 49,876,629 | -0.23% |
| 2024-09-13 | 8.97 | 9.01 | 8.68 | 8.68 | 8.64 | qfq | 6,626,139 | 58,286,592 | -2.80% |
| 2024-09-12 | 8.94 | 9.08 | 8.93 | 8.93 | 8.89 | qfq | 5,994,888 | 53,976,669 | 0.22% |
| 2024-09-11 | 8.82 | 8.98 | 8.81 | 8.91 | 8.87 | qfq | 4,767,540 | 42,449,171 | 0.45% |
| 2024-09-10 | 8.83 | 8.91 | 8.68 | 8.87 | 8.83 | qfq | 6,387,152 | 56,229,929 | 0.91% |
| 2024-09-09 | 8.91 | 8.95 | 8.77 | 8.79 | 8.75 | qfq | 6,726,263 | 59,428,236 | -1.79% |
| 2024-09-06 | 9.09 | 9.11 | 8.92 | 8.95 | 8.91 | qfq | 7,018,526 | 63,168,492 | -1.43% |
| 2024-09-05 | 9.03 | 9.21 | 9.03 | 9.08 | 9.04 | qfq | 6,800,966 | 61,977,028 | 0.55% |
| 2024-09-04 | 9.01 | 9.12 | 8.95 | 9.03 | 8.99 | qfq | 6,059,700 | 54,760,416 | -0.44% |
| 2024-09-03 | 9.01 | 9.19 | 8.90 | 9.07 | 9.03 | qfq | 8,559,286 | 77,538,718 | 0.44% |
| 2024-09-02 | 9.47 | 9.47 | 9.02 | 9.03 | 8.99 | qfq | 10,629,146 | 97,972,962 | -4.75% |
| 2024-08-30 | 9.24 | 9.62 | 9.18 | 9.48 | 9.44 | qfq | 10,588,510 | 100,327,111 | 2.71% |
| 2024-08-29 | 9.09 | 9.29 | 9.02 | 9.23 | 9.19 | qfq | 6,563,181 | 60,320,332 | 1.54% |
| 2024-08-28 | 9.00 | 9.21 | 9.00 | 9.09 | 9.05 | qfq | 6,819,297 | 62,293,861 | 0.33% |
| 2024-08-27 | 9.21 | 9.23 | 9.01 | 9.06 | 9.02 | qfq | 6,531,293 | 59,240,548 | -2.16% |
| 2024-08-26 | 9.11 | 9.29 | 9.11 | 9.26 | 9.22 | qfq | 7,403,400 | 68,279,109 | 1.87% |
| 2024-08-23 | 9.01 | 9.16 | 9.01 | 9.09 | 9.05 | qfq | 5,109,600 | 46,492,451 | 0.00% |
| 2024-08-22 | 9.37 | 9.40 | 9.08 | 9.09 | 9.05 | qfq | 8,424,440 | 77,493,946 | -2.88% |
| 2024-08-21 | 9.31 | 9.43 | 9.25 | 9.36 | 9.32 | qfq | 5,397,900 | 50,528,128 | 0.54% |
| 2024-08-20 | 9.46 | 9.56 | 9.27 | 9.31 | 9.27 | qfq | 8,527,113 | 80,154,473 | -1.17% |
| 2024-08-19 | 9.36 | 9.56 | 9.30 | 9.42 | 9.38 | qfq | 6,975,780 | 65,940,720 | 0.43% |
| 2024-08-16 | 9.62 | 9.66 | 9.38 | 9.38 | 9.34 | qfq | 8,292,840 | 78,692,367 | -1.68% |
| 2024-08-15 | 9.47 | 9.69 | 9.38 | 9.54 | 9.50 | qfq | 8,160,380 | 77,857,476 | 0.32% |
| 2024-08-14 | 9.63 | 9.70 | 9.51 | 9.51 | 9.47 | qfq | 6,380,089 | 61,113,995 | -1.86% |
| 2024-08-13 | 9.59 | 9.70 | 9.54 | 9.69 | 9.65 | qfq | 5,945,757 | 57,290,601 | 0.94% |
| 2024-08-12 | 9.59 | 9.69 | 9.53 | 9.60 | 9.56 | qfq | 6,472,762 | 62,229,132 | 0.21% |
| 2024-08-09 | 9.71 | 9.88 | 9.58 | 9.58 | 9.54 | qfq | 8,165,822 | 79,253,509 | -0.62% |
| 2024-08-08 | 9.74 | 9.74 | 9.51 | 9.64 | 9.60 | qfq | 8,405,265 | 80,982,371 | -0.92% |
| 2024-08-07 | 9.77 | 9.84 | 9.69 | 9.73 | 9.69 | qfq | 6,143,583 | 60,011,169 | -0.41% |
| 2024-08-06 | 9.80 | 9.89 | 9.68 | 9.77 | 9.73 | qfq | 10,269,312 | 100,491,760 | 0.93% |
| 2024-08-05 | 9.82 | 10.03 | 9.66 | 9.68 | 9.64 | qfq | 12,327,320 | 121,327,423 | -2.02% |
| 2024-08-02 | 10.08 | 10.13 | 9.86 | 9.88 | 9.84 | qfq | 11,576,198 | 115,611,801 | -2.66% |
| 2024-08-01 | 10.20 | 10.34 | 10.14 | 10.15 | 10.11 | qfq | 12,151,889 | 124,324,959 | -0.68% |
| 2024-07-31 | 9.92 | 10.30 | 9.83 | 10.22 | 10.18 | qfq | 21,801,025 | 220,612,739 | 1.49% |
| 2024-07-30 | 10.08 | 10.12 | 9.88 | 10.07 | 10.03 | qfq | 5,243,597 | 52,584,206 | -0.49% |
| 2024-07-29 | 10.20 | 10.23 | 10.06 | 10.12 | 10.08 | qfq | 5,716,735 | 57,879,722 | -0.30% |
| 2024-07-26 | 9.96 | 10.24 | 9.96 | 10.15 | 10.11 | qfq | 7,724,805 | 78,285,113 | 2.42% |
| 2024-07-25 | 9.91 | 10.10 | 9.81 | 9.91 | 9.87 | qfq | 8,563,680 | 84,964,025 | -0.50% |
| 2024-07-24 | 10.09 | 10.22 | 9.95 | 9.96 | 9.92 | qfq | 8,604,078 | 86,697,019 | -1.19% |
| 2024-07-23 | 10.51 | 10.55 | 10.08 | 10.08 | 10.04 | qfq | 10,754,511 | 110,638,171 | -4.27% |
| 2024-07-22 | 10.65 | 10.68 | 10.44 | 10.53 | 10.48 | qfq | 7,977,675 | 83,949,664 | -0.94% |
| 2024-07-19 | 10.70 | 10.77 | 10.51 | 10.63 | 10.58 | qfq | 10,174,376 | 108,099,882 | -1.67% |
| 2024-07-18 | 10.72 | 10.88 | 10.52 | 10.81 | 10.76 | qfq | 9,387,695 | 100,232,688 | 0.93% |
| 2024-07-17 | 10.95 | 11.00 | 10.66 | 10.71 | 10.66 | qfq | 8,875,440 | 95,334,268 | -2.01% |
| 2024-07-16 | 11.05 | 11.05 | 10.81 | 10.93 | 10.88 | qfq | 6,644,021 | 72,468,982 | -0.73% |
| 2024-07-15 | 11.03 | 11.14 | 10.91 | 11.01 | 10.96 | qfq | 7,011,648 | 77,335,751 | -0.63% |
| 2024-07-12 | 11.35 | 11.35 | 11.04 | 11.08 | 11.03 | qfq | 10,115,810 | 112,711,706 | -2.38% |
| 2024-07-11 | 11.00 | 11.39 | 10.95 | 11.35 | 11.30 | qfq | 13,205,020 | 148,150,726 | 5.48% |
| 2024-07-10 | 10.89 | 11.05 | 10.75 | 10.76 | 10.71 | qfq | 8,072,960 | 88,115,075 | -1.65% |
| 2024-07-09 | 10.70 | 11.01 | 10.61 | 10.94 | 10.89 | qfq | 10,663,980 | 115,787,804 | 2.34% |
| 2024-07-08 | 11.06 | 11.09 | 10.67 | 10.69 | 10.64 | qfq | 10,033,440 | 108,249,690 | -3.17% |
| 2024-07-05 | 10.85 | 11.08 | 10.77 | 11.04 | 10.99 | qfq | 8,223,483 | 90,010,748 | 1.94% |
| 2024-07-04 | 11.10 | 11.25 | 10.80 | 10.83 | 10.78 | qfq | 11,950,095 | 131,543,228 | -1.46% |
| 2024-07-03 | 11.02 | 11.10 | 10.91 | 10.99 | 10.94 | qfq | 11,828,250 | 130,294,360 | 0.46% |
| 2024-07-02 | 11.40 | 11.43 | 10.89 | 10.94 | 10.89 | qfq | 20,689,855 | 228,747,431 | -4.04% |
| 2024-07-01 | 11.29 | 11.49 | 11.28 | 11.40 | 11.35 | qfq | 12,155,960 | 138,496,146 | 1.06% |
| 2024-06-28 | 11.29 | 11.47 | 11.05 | 11.28 | 11.23 | qfq | 17,128,475 | 193,474,647 | -0.27% |
| 2024-06-27 | 11.60 | 11.73 | 11.25 | 11.31 | 11.26 | qfq | 10,873,281 | 124,489,931 | -3.17% |
| 2024-06-26 | 11.50 | 11.73 | 11.30 | 11.68 | 11.63 | qfq | 9,960,648 | 114,793,863 | 1.21% |
| 2024-06-25 | 11.35 | 11.61 | 11.30 | 11.54 | 11.49 | qfq | 10,938,580 | 125,577,505 | 1.76% |
| 2024-06-24 | 11.90 | 11.90 | 11.30 | 11.34 | 11.29 | qfq | 16,830,560 | 194,441,807 | -5.18% |
| 2024-06-21 | 12.23 | 12.35 | 11.96 | 11.96 | 11.91 | qfq | 12,194,451 | 147,469,202 | -2.29% |
| 2024-06-20 | 12.84 | 12.93 | 12.23 | 12.24 | 12.19 | qfq | 14,779,023 | 183,902,600 | -4.45% |
| 2024-06-19 | 12.86 | 13.11 | 12.77 | 12.81 | 12.75 | qfq | 9,714,188 | 125,656,413 | -0.62% |
| 2024-06-18 | 12.71 | 12.94 | 12.65 | 12.89 | 12.83 | qfq | 10,003,749 | 128,343,011 | 1.74% |
| 2024-06-17 | 12.86 | 12.99 | 12.66 | 12.67 | 12.62 | qfq | 12,384,820 | 158,259,531 | -1.55% |
| 2024-06-14 | 12.74 | 13.07 | 12.44 | 12.87 | 12.81 | qfq | 14,660,650 | 187,434,821 | -27.98% |
| 2024-06-13 | 18.45 | 18.59 | 17.71 | 17.87 | 12.62 | qfq | 18,049,644 | 324,896,527 | -3.87% |
| 2024-06-12 | 18.18 | 18.64 | 18.10 | 18.59 | 13.13 | qfq | 12,094,800 | 223,608,693 | 2.37% |
| 2024-06-11 | 18.18 | 18.24 | 17.78 | 18.16 | 12.82 | qfq | 12,032,600 | 216,468,020 | -1.89% |
| 2024-06-07 | 18.70 | 18.75 | 18.22 | 18.51 | 13.07 | qfq | 12,046,000 | 222,036,208 | 0.43% |
| 2024-06-06 | 18.80 | 19.03 | 18.31 | 18.43 | 13.01 | qfq | 10,292,100 | 191,223,734 | -1.50% |
| 2024-06-05 | 19.10 | 19.11 | 18.70 | 18.71 | 13.21 | qfq | 10,122,019 | 191,315,116 | -2.91% |
| 2024-06-04 | 18.97 | 19.33 | 18.71 | 19.27 | 13.61 | qfq | 12,520,464 | 238,092,035 | 1.90% |
| 2024-06-03 | 20.00 | 20.00 | 18.78 | 18.91 | 13.35 | qfq | 17,523,521 | 335,722,358 | -4.88% |
| 2024-05-31 | 20.48 | 20.78 | 19.77 | 19.88 | 14.04 | qfq | 19,855,501 | 399,474,388 | -2.55% |
| 2024-05-30 | 21.00 | 21.76 | 20.28 | 20.40 | 14.40 | qfq | 36,085,383 | 755,461,244 | 1.85% |
| 2024-05-29 | 19.32 | 20.21 | 19.32 | 20.03 | 14.14 | qfq | 21,018,401 | 417,711,052 | 2.98% |
| 2024-05-28 | 19.61 | 19.91 | 19.32 | 19.45 | 13.73 | qfq | 25,341,221 | 496,282,221 | -0.82% |
| 2024-05-27 | 17.98 | 19.61 | 17.86 | 19.61 | 13.85 | qfq | 24,829,155 | 468,810,659 | 9.98% |
| 2024-05-24 | 18.02 | 18.32 | 17.78 | 17.83 | 12.59 | qfq | 8,449,772 | 152,363,724 | -1.11% |
| 2024-05-23 | 18.65 | 18.75 | 17.96 | 18.03 | 12.73 | qfq | 11,761,130 | 214,788,888 | -4.50% |
| 2024-05-22 | 18.96 | 19.10 | 18.72 | 18.88 | 13.33 | qfq | 8,610,087 | 162,830,337 | 0.27% |
| 2024-05-21 | 19.29 | 19.33 | 18.72 | 18.83 | 13.29 | qfq | 11,706,475 | 221,016,122 | -2.23% |
| 2024-05-20 | 18.91 | 19.50 | 18.82 | 19.26 | 13.60 | qfq | 25,580,722 | 490,315,578 | 3.88% |
| 2024-05-17 | 17.40 | 18.58 | 17.20 | 18.54 | 13.09 | qfq | 17,134,141 | 307,217,223 | 7.04% |
| 2024-05-16 | 17.50 | 17.78 | 17.24 | 17.32 | 12.23 | qfq | 7,942,619 | 138,780,379 | -0.40% |
| 2024-05-15 | 17.90 | 17.93 | 17.21 | 17.39 | 12.28 | qfq | 14,398,742 | 251,058,400 | -2.85% |
| 2024-05-14 | 17.86 | 18.15 | 17.73 | 17.90 | 12.64 | qfq | 5,987,137 | 107,287,708 | 0.00% |
| 2024-05-13 | 18.12 | 18.15 | 17.78 | 17.90 | 12.64 | qfq | 11,321,858 | 202,930,762 | -2.13% |
| 2024-05-10 | 18.61 | 18.82 | 18.10 | 18.29 | 12.91 | qfq | 9,094,288 | 167,205,277 | -1.40% |
| 2024-05-09 | 17.95 | 18.68 | 17.93 | 18.55 | 13.10 | qfq | 9,633,402 | 178,071,820 | 3.17% |
| 2024-05-08 | 18.40 | 18.45 | 17.91 | 17.98 | 12.69 | qfq | 10,472,128 | 190,015,167 | -3.28% |
| 2024-05-07 | 18.60 | 18.77 | 18.50 | 18.59 | 13.13 | qfq | 7,830,487 | 145,850,578 | -0.32% |
| 2024-05-06 | 18.75 | 18.82 | 18.51 | 18.65 | 13.17 | qfq | 10,024,049 | 187,073,686 | 0.76% |
| 2024-04-30 | 18.63 | 18.78 | 18.41 | 18.51 | 13.07 | qfq | 7,651,802 | 141,761,731 | -0.91% |
| 2024-04-29 | 18.36 | 18.75 | 18.02 | 18.68 | 13.19 | qfq | 13,612,258 | 251,468,334 | 1.85% |
| 2024-04-26 | 17.92 | 18.44 | 17.86 | 18.34 | 12.95 | qfq | 13,188,612 | 239,775,252 | 1.78% |
| 2024-04-25 | 17.11 | 18.58 | 17.10 | 18.02 | 12.72 | qfq | 19,068,853 | 342,854,746 | 3.03% |
| 2024-04-24 | 16.84 | 17.57 | 16.69 | 17.49 | 12.35 | qfq | 8,708,793 | 150,265,602 | 3.74% |
| 2024-04-23 | 17.27 | 17.29 | 16.71 | 16.86 | 11.90 | qfq | 8,968,170 | 151,726,319 | -2.49% |
| 2024-04-22 | 17.49 | 17.88 | 17.25 | 17.29 | 12.21 | qfq | 8,442,572 | 147,743,698 | -1.87% |
| 2024-04-19 | 17.88 | 18.31 | 17.51 | 17.62 | 12.44 | qfq | 11,850,190 | 211,589,964 | -2.27% |
| 2024-04-18 | 18.00 | 18.20 | 17.68 | 18.03 | 12.73 | qfq | 8,752,388 | 157,163,425 | -0.11% |
| 2024-04-17 | 17.45 | 18.10 | 17.45 | 18.05 | 12.74 | qfq | 10,926,416 | 194,725,146 | 4.64% |
| 2024-04-16 | 18.40 | 18.80 | 17.20 | 17.25 | 12.18 | qfq | 20,851,864 | 373,059,453 | -7.31% |
| 2024-04-15 | 18.91 | 19.18 | 18.10 | 18.61 | 13.14 | qfq | 15,695,468 | 291,243,301 | -2.16% |
| 2024-04-12 | 18.66 | 19.51 | 18.39 | 19.02 | 13.43 | qfq | 17,075,474 | 323,610,098 | 1.87% |
| 2024-04-11 | 18.26 | 19.06 | 18.05 | 18.67 | 13.18 | qfq | 13,920,335 | 259,176,660 | 0.81% |
| 2024-04-10 | 18.78 | 19.02 | 18.24 | 18.52 | 13.08 | qfq | 13,624,475 | 252,766,532 | -1.91% |
| 2024-04-09 | 18.21 | 19.19 | 18.20 | 18.88 | 13.33 | qfq | 21,551,410 | 403,689,037 | 2.00% |
| 2024-04-08 | 18.59 | 19.16 | 18.25 | 18.51 | 13.07 | qfq | 31,820,434 | 594,747,939 | 0.16% |
| 2024-04-03 | 18.05 | 18.65 | 17.91 | 18.48 | 13.05 | qfq | 26,206,407 | 479,777,487 | 2.38% |
| 2024-04-02 | 17.93 | 18.45 | 17.80 | 18.05 | 12.74 | qfq | 18,302,406 | 331,560,088 | 1.12% |
| 2024-04-01 | 17.38 | 17.94 | 17.38 | 17.85 | 12.60 | qfq | 13,195,463 | 233,923,358 | 3.78% |
| 2024-03-29 | 17.14 | 17.62 | 17.02 | 17.20 | 12.14 | qfq | 10,887,906 | 188,336,280 | 0.29% |
| 2024-03-28 | 16.42 | 17.74 | 16.35 | 17.15 | 12.11 | qfq | 19,000,246 | 327,714,348 | 4.45% |
| 2024-03-27 | 16.99 | 17.08 | 16.42 | 16.42 | 11.59 | qfq | 8,034,072 | 134,654,738 | -3.92% |
| 2024-03-26 | 17.40 | 17.52 | 16.94 | 17.09 | 12.07 | qfq | 12,581,231 | 215,977,043 | -2.40% |
| 2024-03-25 | 17.46 | 18.20 | 17.35 | 17.51 | 12.36 | qfq | 15,946,994 | 282,810,433 | -0.74% |
| 2024-03-22 | 18.08 | 18.29 | 17.52 | 17.64 | 12.45 | qfq | 23,119,302 | 413,421,570 | 0.97% |
| 2024-03-21 | 17.67 | 17.74 | 17.19 | 17.47 | 12.33 | qfq | 10,023,900 | 174,879,376 | -0.96% |
| 2024-03-20 | 17.68 | 17.73 | 17.40 | 17.64 | 12.45 | qfq | 9,828,226 | 172,513,789 | -0.23% |
| 2024-03-19 | 17.80 | 18.00 | 17.57 | 17.68 | 12.48 | qfq | 12,286,803 | 218,851,569 | -1.17% |
| 2024-03-18 | 17.80 | 18.15 | 17.73 | 17.89 | 12.63 | qfq | 13,332,249 | 238,455,726 | 0.45% |
| 2024-03-15 | 17.08 | 17.85 | 16.97 | 17.81 | 12.57 | qfq | 12,214,216 | 213,322,175 | 3.91% |
| 2024-03-14 | 17.35 | 17.66 | 16.98 | 17.14 | 12.10 | qfq | 9,099,089 | 157,265,486 | -1.44% |
| 2024-03-13 | 17.30 | 17.56 | 17.05 | 17.39 | 12.28 | qfq | 14,473,769 | 250,957,322 | 2.66% |
| 2024-03-12 | 17.25 | 17.37 | 16.80 | 16.94 | 11.96 | qfq | 10,421,971 | 177,169,604 | -1.74% |
| 2024-03-11 | 17.10 | 17.27 | 17.00 | 17.24 | 12.17 | qfq | 6,782,895 | 116,300,431 | 0.29% |
| 2024-03-08 | 16.88 | 17.23 | 16.71 | 17.19 | 12.14 | qfq | 9,002,902 | 152,840,327 | 1.36% |
| 2024-03-07 | 16.65 | 17.48 | 16.55 | 16.96 | 11.97 | qfq | 16,357,637 | 278,429,161 | 2.66% |
| 2024-03-06 | 16.65 | 16.78 | 16.33 | 16.52 | 11.66 | qfq | 5,078,100 | 83,883,961 | -0.18% |
| 2024-03-05 | 16.52 | 16.80 | 16.41 | 16.55 | 11.68 | qfq | 6,942,328 | 114,938,911 | -0.66% |
| 2024-03-04 | 16.95 | 17.12 | 16.42 | 16.66 | 11.76 | qfq | 10,407,300 | 172,954,684 | -1.59% |
| 2024-03-01 | 17.05 | 17.50 | 16.82 | 16.93 | 11.95 | qfq | 14,922,454 | 255,527,153 | 1.38% |
| 2024-02-29 | 15.61 | 16.82 | 15.61 | 16.70 | 11.79 | qfq | 12,113,216 | 197,621,558 | 5.36% |
| 2024-02-28 | 16.58 | 17.06 | 15.84 | 15.85 | 11.19 | qfq | 13,847,060 | 229,363,434 | -4.17% |
| 2024-02-27 | 15.95 | 16.55 | 15.88 | 16.54 | 11.68 | qfq | 10,493,034 | 171,308,872 | 3.44% |
| 2024-02-26 | 16.02 | 16.30 | 15.85 | 15.99 | 11.29 | qfq | 12,261,948 | 196,715,137 | -0.31% |
| 2024-02-23 | 15.86 | 16.04 | 15.58 | 16.04 | 11.32 | qfq | 9,721,884 | 153,730,548 | 1.07% |
| 2024-02-22 | 15.64 | 16.03 | 15.54 | 15.87 | 11.20 | qfq | 8,058,200 | 127,199,236 | 0.51% |
| 2024-02-21 | 15.54 | 16.21 | 15.35 | 15.79 | 11.15 | qfq | 8,905,602 | 141,534,768 | 1.22% |
| 2024-02-20 | 15.75 | 15.76 | 15.30 | 15.60 | 11.01 | qfq | 8,003,600 | 123,959,061 | -1.52% |
| 2024-02-19 | 16.00 | 16.32 | 15.58 | 15.84 | 11.18 | qfq | 10,456,606 | 166,686,236 | -0.25% |
| 2024-02-08 | 15.61 | 16.35 | 15.50 | 15.88 | 11.21 | qfq | 15,840,481 | 253,664,165 | 2.78% |
| 2024-02-07 | 14.89 | 15.80 | 14.62 | 15.45 | 10.91 | qfq | 21,865,282 | 338,637,518 | 7.59% |
| 2024-02-06 | 13.05 | 14.36 | 12.80 | 14.36 | 10.14 | qfq | 14,594,757 | 200,176,261 | 10.04% |
| 2024-02-05 | 14.03 | 14.07 | 12.83 | 13.05 | 9.21 | qfq | 15,430,695 | 206,137,786 | -8.16% |
| 2024-02-02 | 14.90 | 15.14 | 13.62 | 14.21 | 10.03 | qfq | 11,665,838 | 167,100,144 | -3.86% |
| 2024-02-01 | 15.17 | 15.50 | 14.77 | 14.78 | 10.44 | qfq | 7,836,990 | 117,813,003 | -2.57% |
| 2024-01-31 | 15.90 | 15.94 | 15.00 | 15.17 | 10.71 | qfq | 8,042,602 | 124,255,852 | -4.47% |
| 2024-01-30 | 16.35 | 16.59 | 15.86 | 15.88 | 11.21 | qfq | 5,859,307 | 94,981,085 | -3.17% |
| 2024-01-29 | 16.98 | 17.18 | 16.39 | 16.40 | 11.58 | qfq | 6,200,782 | 103,742,797 | -2.61% |
| 2024-01-26 | 16.60 | 17.23 | 16.52 | 16.84 | 11.89 | qfq | 7,427,453 | 125,384,655 | 1.14% |
| 2024-01-25 | 16.30 | 16.85 | 16.23 | 16.65 | 11.76 | qfq | 7,369,800 | 121,936,396 | 2.46% |
| 2024-01-24 | 16.20 | 16.42 | 15.81 | 16.25 | 11.47 | qfq | 8,281,319 | 134,010,732 | 0.56% |
| 2024-01-23 | 15.63 | 16.31 | 15.50 | 16.16 | 11.41 | qfq | 9,423,424 | 149,919,127 | 3.99% |
| 2024-01-22 | 16.86 | 16.98 | 15.29 | 15.54 | 10.97 | qfq | 14,973,235 | 239,402,154 | -8.32% |
| 2024-01-19 | 17.25 | 17.49 | 16.68 | 16.95 | 11.97 | qfq | 10,818,854 | 183,335,836 | -1.91% |
| 2024-01-18 | 17.68 | 17.68 | 16.60 | 17.28 | 12.20 | qfq | 10,476,802 | 178,952,144 | -2.48% |
| 2024-01-17 | 18.08 | 18.12 | 17.72 | 17.72 | 12.51 | qfq | 4,421,500 | 79,165,605 | -2.37% |
| 2024-01-16 | 18.33 | 18.45 | 17.97 | 18.15 | 12.81 | qfq | 3,995,500 | 72,424,874 | -1.20% |
| 2024-01-15 | 18.64 | 18.70 | 18.25 | 18.37 | 12.97 | qfq | 4,086,403 | 75,306,238 | 0.00% |
| 2024-01-12 | 18.47 | 18.63 | 18.36 | 18.37 | 12.97 | qfq | 3,904,168 | 72,271,925 | -0.49% |
| 2024-01-11 | 18.10 | 18.58 | 17.95 | 18.46 | 13.03 | qfq | 5,737,904 | 105,099,213 | 2.50% |
| 2024-01-10 | 18.00 | 18.39 | 17.77 | 18.01 | 12.72 | qfq | 5,111,330 | 92,365,987 | 0.17% |
| 2024-01-09 | 18.17 | 18.42 | 17.95 | 17.98 | 12.69 | qfq | 4,925,221 | 89,314,242 | -0.66% |
| 2024-01-08 | 18.56 | 18.68 | 18.08 | 18.10 | 12.78 | qfq | 5,580,100 | 101,883,131 | -2.43% |
| 2024-01-05 | 19.21 | 19.21 | 18.46 | 18.55 | 13.10 | qfq | 8,564,908 | 160,570,918 | -3.13% |
| 2024-01-04 | 19.35 | 19.35 | 18.86 | 19.15 | 13.52 | qfq | 6,003,540 | 114,497,233 | -0.83% |
| 2024-01-03 | 19.58 | 19.59 | 19.15 | 19.31 | 13.63 | qfq | 4,965,487 | 96,068,411 | -1.48% |
| 2024-01-02 | 19.76 | 19.76 | 19.41 | 19.60 | 13.84 | qfq | 5,058,700 | 99,085,455 | -0.31% |
| 2023-12-29 | 19.38 | 19.75 | 19.33 | 19.66 | 13.88 | qfq | 6,910,384 | 135,670,894 | 1.03% |
| 2023-12-28 | 18.42 | 19.51 | 18.33 | 19.46 | 13.74 | qfq | 12,549,609 | 239,747,083 | 5.99% |
| 2023-12-27 | 18.18 | 18.55 | 17.99 | 18.36 | 12.96 | qfq | 4,570,420 | 83,578,704 | 1.27% |
| 2023-12-26 | 18.55 | 18.69 | 18.06 | 18.13 | 12.80 | qfq | 4,379,100 | 80,003,039 | -1.95% |
| 2023-12-25 | 18.35 | 19.09 | 18.30 | 18.49 | 13.05 | qfq | 7,414,500 | 137,728,958 | 1.59% |
| 2023-12-22 | 18.08 | 18.45 | 17.93 | 18.20 | 12.85 | qfq | 5,485,520 | 99,750,832 | 0.94% |
| 2023-12-21 | 18.03 | 18.24 | 17.88 | 18.03 | 12.73 | qfq | 5,184,400 | 93,438,535 | -0.28% |
| 2023-12-20 | 18.46 | 18.53 | 18.04 | 18.08 | 12.76 | qfq | 4,886,902 | 88,843,867 | -1.63% |
| 2023-12-19 | 18.42 | 18.48 | 18.26 | 18.38 | 12.98 | qfq | 3,612,000 | 66,283,292 | -0.16% |
| 2023-12-18 | 18.66 | 18.83 | 18.35 | 18.41 | 13.00 | qfq | 5,733,350 | 106,189,127 | -2.39% |
| 2023-12-15 | 18.98 | 19.29 | 18.72 | 18.86 | 13.32 | qfq | 4,703,200 | 89,150,322 | 0.11% |
| 2023-12-14 | 19.11 | 19.24 | 18.84 | 18.84 | 13.30 | qfq | 3,793,004 | 72,049,844 | -0.95% |
| 2023-12-13 | 19.16 | 19.25 | 18.84 | 19.02 | 13.43 | qfq | 4,065,202 | 77,533,483 | -0.58% |
| 2023-12-12 | 19.16 | 19.22 | 19.01 | 19.13 | 13.51 | qfq | 2,808,900 | 53,699,177 | -0.31% |
| 2023-12-11 | 18.90 | 19.26 | 18.68 | 19.19 | 13.55 | qfq | 4,470,672 | 84,934,709 | 1.43% |
| 2023-12-08 | 19.22 | 19.32 | 18.92 | 18.92 | 13.36 | qfq | 3,830,684 | 72,777,780 | -0.94% |
| 2023-12-07 | 19.35 | 19.37 | 18.94 | 19.10 | 13.49 | qfq | 5,418,705 | 103,417,499 | -1.80% |
| 2023-12-06 | 19.25 | 20.08 | 19.15 | 19.45 | 13.73 | qfq | 6,327,856 | 124,467,013 | 1.30% |
| 2023-12-05 | 19.48 | 19.56 | 19.20 | 19.20 | 13.56 | qfq | 5,032,300 | 97,463,368 | -1.64% |
| 2023-12-04 | 19.60 | 19.82 | 19.40 | 19.52 | 13.78 | qfq | 5,015,740 | 98,418,513 | 0.15% |
| 2023-12-01 | 19.58 | 19.83 | 19.33 | 19.49 | 13.76 | qfq | 4,387,003 | 85,374,937 | -0.46% |
| 2023-11-30 | 20.02 | 20.03 | 19.52 | 19.58 | 13.82 | qfq | 4,597,402 | 90,378,573 | -1.51% |
| 2023-11-29 | 20.25 | 20.41 | 19.88 | 19.88 | 14.04 | qfq | 4,340,315 | 87,104,462 | -0.95% |
| 2023-11-28 | 20.02 | 20.10 | 19.85 | 20.07 | 14.17 | qfq | 3,251,340 | 65,007,775 | 0.25% |
| 2023-11-27 | 19.90 | 20.25 | 19.75 | 20.02 | 14.13 | qfq | 7,468,092 | 149,049,461 | -1.38% |
| 2023-11-24 | 20.56 | 20.68 | 20.23 | 20.30 | 14.33 | qfq | 5,218,224 | 106,228,907 | -1.36% |
| 2023-11-23 | 20.40 | 20.80 | 20.40 | 20.58 | 14.53 | qfq | 5,125,672 | 105,662,140 | 0.05% |
| 2023-11-22 | 20.48 | 21.08 | 20.46 | 20.57 | 14.52 | qfq | 7,485,341 | 155,526,024 | -0.15% |
| 2023-11-21 | 20.60 | 20.80 | 20.42 | 20.60 | 14.54 | qfq | 5,868,956 | 121,021,523 | -0.05% |
| 2023-11-20 | 20.41 | 20.68 | 20.26 | 20.61 | 14.55 | qfq | 8,237,789 | 168,645,250 | -0.77% |
| 2023-11-17 | 20.31 | 21.00 | 20.12 | 20.77 | 14.66 | qfq | 11,092,814 | 229,396,207 | 2.72% |
| 2023-11-16 | 20.32 | 20.42 | 20.13 | 20.22 | 14.28 | qfq | 3,451,658 | 69,901,559 | -0.10% |
| 2023-11-15 | 20.58 | 20.61 | 20.11 | 20.24 | 14.29 | qfq | 4,722,861 | 95,954,859 | -0.30% |
| 2023-11-14 | 20.12 | 20.42 | 20.12 | 20.30 | 14.33 | qfq | 4,866,793 | 98,711,983 | 0.84% |
| 2023-11-13 | 20.30 | 20.38 | 19.95 | 20.13 | 14.21 | qfq | 4,089,873 | 82,189,764 | -0.20% |
| 2023-11-10 | 20.34 | 20.36 | 20.07 | 20.17 | 14.24 | qfq | 4,392,700 | 88,693,321 | -1.32% |
| 2023-11-09 | 20.70 | 20.79 | 20.36 | 20.44 | 14.43 | qfq | 4,706,298 | 96,694,228 | -1.30% |
| 2023-11-08 | 20.47 | 20.88 | 20.17 | 20.71 | 14.62 | qfq | 8,883,887 | 182,969,521 | 1.62% |
| 2023-11-07 | 20.90 | 20.90 | 20.25 | 20.38 | 14.39 | qfq | 7,658,946 | 156,516,231 | -2.02% |
| 2023-11-06 | 20.53 | 20.91 | 20.33 | 20.80 | 14.69 | qfq | 13,081,940 | 270,120,750 | 1.56% |
| 2023-11-03 | 19.43 | 20.67 | 19.26 | 20.48 | 14.46 | qfq | 14,110,291 | 284,506,083 | 6.22% |
| 2023-11-02 | 19.30 | 19.60 | 19.07 | 19.28 | 13.61 | qfq | 7,750,106 | 149,970,001 | 0.31% |
| 2023-11-01 | 19.03 | 19.29 | 18.87 | 19.22 | 13.57 | qfq | 5,190,148 | 99,496,944 | 0.95% |
| 2023-10-31 | 19.65 | 19.65 | 18.83 | 19.04 | 13.44 | qfq | 5,174,052 | 98,531,982 | 0.16% |
| 2023-10-30 | 18.48 | 19.32 | 18.45 | 19.01 | 13.42 | qfq | 9,365,791 | 178,001,109 | 2.20% |
| 2023-10-27 | 17.58 | 18.76 | 17.43 | 18.60 | 13.13 | qfq | 11,629,487 | 211,683,997 | 5.74% |
| 2023-10-26 | 17.71 | 17.75 | 17.37 | 17.59 | 12.42 | qfq | 6,519,856 | 114,300,050 | -1.35% |
| 2023-10-25 | 17.78 | 18.15 | 17.71 | 17.83 | 12.59 | qfq | 5,153,911 | 92,598,717 | 1.13% |
| 2023-10-24 | 17.56 | 17.79 | 17.45 | 17.63 | 12.45 | qfq | 4,684,389 | 82,402,725 | 1.03% |
| 2023-10-23 | 18.05 | 18.14 | 17.37 | 17.45 | 12.32 | qfq | 7,624,508 | 134,849,734 | -3.27% |
| 2023-10-20 | 18.01 | 18.58 | 17.99 | 18.04 | 12.74 | qfq | 6,986,700 | 127,010,112 | 0.22% |
| 2023-10-19 | 18.67 | 18.67 | 17.96 | 18.00 | 12.71 | qfq | 10,601,615 | 192,315,189 | -3.59% |
| 2023-10-18 | 19.02 | 19.02 | 18.66 | 18.67 | 13.18 | qfq | 4,421,664 | 83,089,894 | -1.74% |
| 2023-10-17 | 19.51 | 19.51 | 18.63 | 19.00 | 13.41 | qfq | 8,003,877 | 152,732,620 | -2.66% |
| 2023-10-16 | 19.80 | 20.05 | 19.40 | 19.52 | 13.78 | qfq | 5,397,548 | 105,528,265 | -2.16% |
| 2023-10-13 | 20.17 | 20.48 | 19.85 | 19.95 | 14.09 | qfq | 4,490,488 | 90,148,549 | -1.72% |
| 2023-10-12 | 19.78 | 20.35 | 19.66 | 20.30 | 14.33 | qfq | 7,938,201 | 159,396,748 | 2.89% |
| 2023-10-11 | 20.06 | 20.06 | 19.63 | 19.73 | 13.93 | qfq | 4,133,797 | 81,827,090 | -0.75% |
| 2023-10-10 | 20.00 | 20.00 | 19.68 | 19.88 | 14.04 | qfq | 3,753,792 | 74,447,543 | -0.15% |
| 2023-10-09 | 19.78 | 20.00 | 19.48 | 19.91 | 14.06 | qfq | 4,999,325 | 98,674,268 | 0.66% |
| 2023-09-28 | 19.72 | 19.96 | 19.65 | 19.78 | 13.97 | qfq | 3,594,370 | 71,037,679 | 0.36% |
| 2023-09-27 | 19.98 | 20.12 | 19.71 | 19.71 | 13.92 | qfq | 4,102,001 | 81,671,285 | -0.66% |
| 2023-09-26 | 19.90 | 20.09 | 19.61 | 19.84 | 14.01 | qfq | 4,736,824 | 94,119,337 | -0.05% |
| 2023-09-25 | 20.48 | 20.48 | 19.70 | 19.85 | 14.01 | qfq | 7,632,920 | 152,050,488 | -2.36% |
| 2023-09-22 | 20.38 | 20.53 | 20.05 | 20.33 | 14.35 | qfq | 6,522,252 | 132,014,120 | -0.73% |
| 2023-09-21 | 20.71 | 21.08 | 20.33 | 20.48 | 14.46 | qfq | 6,544,455 | 135,248,956 | -1.44% |
| 2023-09-20 | 20.96 | 21.16 | 20.75 | 20.78 | 14.67 | qfq | 6,928,985 | 145,257,209 | -0.10% |
| 2023-09-19 | 21.10 | 21.10 | 20.67 | 20.80 | 14.69 | qfq | 4,034,519 | 84,025,261 | -1.42% |
| 2023-09-18 | 20.91 | 21.27 | 20.72 | 21.10 | 14.90 | qfq | 4,632,277 | 97,544,967 | 0.09% |
| 2023-09-15 | 21.17 | 21.33 | 20.87 | 21.08 | 14.88 | qfq | 6,505,802 | 137,213,045 | 0.52% |
| 2023-09-14 | 20.70 | 21.13 | 20.59 | 20.97 | 14.81 | qfq | 6,433,550 | 134,944,121 | 1.35% |
| 2023-09-13 | 20.78 | 20.99 | 20.53 | 20.69 | 14.61 | qfq | 3,420,939 | 70,945,043 | -1.10% |
| 2023-09-12 | 21.10 | 21.24 | 20.82 | 20.92 | 14.77 | qfq | 4,711,300 | 98,705,084 | -0.85% |
| 2023-09-11 | 20.55 | 21.41 | 20.30 | 21.10 | 14.90 | qfq | 10,873,564 | 228,609,742 | 2.88% |
| 2023-09-08 | 20.47 | 20.65 | 20.34 | 20.51 | 14.48 | qfq | 3,803,900 | 78,028,428 | 0.39% |
| 2023-09-07 | 20.76 | 21.05 | 20.25 | 20.43 | 14.42 | qfq | 7,376,702 | 151,629,165 | -1.68% |
| 2023-09-06 | 21.30 | 21.30 | 20.62 | 20.78 | 14.67 | qfq | 7,957,919 | 165,796,379 | -2.44% |
| 2023-09-05 | 20.86 | 21.41 | 20.80 | 21.30 | 15.04 | qfq | 8,714,242 | 184,215,990 | 1.24% |
| 2023-09-04 | 20.25 | 21.09 | 20.20 | 21.04 | 14.85 | qfq | 9,914,291 | 205,788,616 | 4.52% |
| 2023-09-01 | 19.77 | 20.22 | 19.63 | 20.13 | 14.21 | qfq | 5,553,225 | 111,285,136 | 2.39% |
| 2023-08-31 | 20.27 | 20.27 | 19.57 | 19.66 | 13.88 | qfq | 6,721,767 | 133,288,340 | -2.58% |
| 2023-08-30 | 20.30 | 20.47 | 20.12 | 20.18 | 14.25 | qfq | 3,666,818 | 74,381,556 | -0.59% |
| 2023-08-29 | 19.66 | 20.63 | 19.45 | 20.30 | 14.33 | qfq | 7,816,864 | 157,340,948 | 4.48% |
| 2023-08-28 | 20.21 | 20.21 | 19.35 | 19.43 | 13.72 | qfq | 6,877,367 | 135,896,108 | 1.52% |
| 2023-08-25 | 19.47 | 19.63 | 19.03 | 19.14 | 13.51 | qfq | 5,445,885 | 105,094,698 | -1.95% |
| 2023-08-24 | 19.75 | 19.95 | 19.42 | 19.52 | 13.78 | qfq | 6,023,327 | 118,397,501 | -0.96% |
| 2023-08-23 | 20.30 | 20.30 | 19.70 | 19.71 | 13.92 | qfq | 4,734,645 | 94,239,885 | -3.10% |
| 2023-08-22 | 20.36 | 20.68 | 19.59 | 20.34 | 14.36 | qfq | 7,850,957 | 158,243,358 | 0.30% |
| 2023-08-21 | 20.48 | 20.79 | 20.20 | 20.28 | 14.32 | qfq | 4,696,404 | 95,847,438 | -0.64% |
| 2023-08-18 | 20.75 | 20.84 | 20.38 | 20.41 | 14.41 | qfq | 4,001,759 | 82,308,798 | -1.45% |
| 2023-08-17 | 20.82 | 20.83 | 20.41 | 20.71 | 14.62 | qfq | 4,491,571 | 92,837,861 | -0.53% |
| 2023-08-16 | 21.06 | 21.08 | 20.77 | 20.82 | 14.70 | qfq | 2,891,813 | 60,350,748 | -1.23% |
| 2023-08-15 | 21.28 | 21.34 | 20.81 | 21.08 | 14.88 | qfq | 3,173,200 | 66,782,474 | -0.85% |
| 2023-08-14 | 21.32 | 21.36 | 20.74 | 21.26 | 15.01 | qfq | 5,507,604 | 115,963,474 | -1.30% |
| 2023-08-11 | 21.70 | 22.10 | 21.50 | 21.54 | 15.21 | qfq | 6,050,652 | 132,393,209 | -0.55% |
| 2023-08-10 | 21.71 | 21.76 | 21.47 | 21.66 | 15.29 | qfq | 2,893,726 | 62,589,213 | 0.00% |
| 2023-08-09 | 22.01 | 22.10 | 21.36 | 21.66 | 15.29 | qfq | 7,091,804 | 153,214,423 | -2.12% |
| 2023-08-08 | 22.10 | 22.46 | 22.01 | 22.13 | 15.62 | qfq | 5,052,400 | 112,106,955 | 0.14% |
| 2023-08-07 | 21.90 | 22.14 | 21.80 | 22.10 | 15.60 | qfq | 3,596,837 | 79,113,364 | 0.41% |
| 2023-08-04 | 22.10 | 22.26 | 21.83 | 22.01 | 15.54 | qfq | 5,480,708 | 120,820,658 | 0.73% |
| 2023-08-03 | 21.77 | 21.96 | 21.65 | 21.85 | 15.43 | qfq | 4,628,410 | 100,990,312 | -0.05% |
| 2023-08-02 | 21.89 | 22.00 | 21.73 | 21.86 | 15.43 | qfq | 3,304,057 | 72,199,419 | -0.59% |
| 2023-08-01 | 21.96 | 22.35 | 21.89 | 21.99 | 15.53 | qfq | 6,941,163 | 153,269,140 | 0.09% |
| 2023-07-31 | 22.00 | 22.38 | 21.80 | 21.97 | 15.51 | qfq | 8,399,035 | 185,416,985 | 0.60% |
| 2023-07-28 | 22.06 | 22.06 | 21.45 | 21.84 | 15.42 | qfq | 8,294,547 | 179,960,820 | -1.00% |
| 2023-07-27 | 22.45 | 22.83 | 21.92 | 22.06 | 15.57 | qfq | 8,592,728 | 192,147,706 | -1.69% |
| 2023-07-26 | 21.85 | 22.60 | 21.81 | 22.44 | 15.84 | qfq | 14,672,102 | 327,818,305 | 2.42% |
| 2023-07-25 | 20.99 | 21.99 | 20.86 | 21.91 | 15.47 | qfq | 15,469,893 | 334,135,142 | 6.36% |
| 2023-07-24 | 20.96 | 20.96 | 20.52 | 20.60 | 14.54 | qfq | 4,492,646 | 92,824,826 | -1.44% |
| 2023-07-21 | 21.03 | 21.18 | 20.85 | 20.90 | 14.76 | qfq | 3,744,426 | 78,513,263 | -0.48% |
| 2023-07-20 | 21.25 | 21.40 | 20.94 | 21.00 | 14.83 | qfq | 4,586,805 | 96,777,705 | -0.38% |
| 2023-07-19 | 21.50 | 21.50 | 20.80 | 21.08 | 14.88 | qfq | 5,406,160 | 114,059,368 | -1.68% |
| 2023-07-18 | 20.81 | 21.64 | 20.70 | 21.44 | 15.14 | qfq | 8,218,235 | 174,816,707 | 3.13% |