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
鸿博股份002229.SZ
最近收盘价9.102026-07-17
最近交易日2026-07-17
成交量（股）28,241,735
成交额（元）263,329,786
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 9.61 | 9.83 | 9.00 | 9.10 | 9.10 | qfq | 28,241,735 | 263,329,786 | -6.47% |
| 2026-07-16 | 9.35 | 9.97 | 9.24 | 9.73 | 9.73 | qfq | 28,516,909 | 277,742,731 | 3.07% |
| 2026-07-15 | 9.45 | 9.63 | 9.25 | 9.44 | 9.44 | qfq | 22,027,425 | 209,279,274 | 0.00% |
| 2026-07-14 | 9.36 | 9.54 | 9.01 | 9.44 | 9.44 | qfq | 24,063,580 | 221,810,432 | 0.11% |
| 2026-07-13 | 10.02 | 10.24 | 9.37 | 9.43 | 9.43 | qfq | 27,696,274 | 268,535,142 | -5.89% |
| 2026-07-10 | 9.66 | 10.34 | 9.48 | 10.02 | 10.02 | qfq | 33,661,442 | 338,642,099 | 2.98% |
| 2026-07-09 | 9.78 | 9.85 | 9.37 | 9.73 | 9.73 | qfq | 23,848,673 | 229,564,199 | 0.21% |
| 2026-07-08 | 9.49 | 9.88 | 9.35 | 9.71 | 9.71 | qfq | 29,682,456 | 286,792,018 | 2.53% |
| 2026-07-07 | 9.96 | 10.00 | 9.41 | 9.47 | 9.47 | qfq | 25,440,211 | 244,868,986 | -5.02% |
| 2026-07-06 | 10.46 | 10.49 | 9.96 | 9.97 | 9.97 | qfq | 23,300,413 | 236,583,248 | -3.95% |
| 2026-07-03 | 10.38 | 10.60 | 10.32 | 10.38 | 10.38 | qfq | 21,064,065 | 219,716,644 | 0.78% |
| 2026-07-02 | 10.55 | 10.84 | 10.28 | 10.30 | 10.30 | qfq | 29,175,626 | 308,969,438 | -3.92% |
| 2026-07-01 | 10.38 | 10.97 | 10.37 | 10.72 | 10.72 | qfq | 35,152,877 | 374,371,211 | 3.88% |
| 2026-06-30 | 10.20 | 10.44 | 9.81 | 10.32 | 10.32 | qfq | 31,468,755 | 322,668,768 | 2.28% |
| 2026-06-29 | 10.27 | 10.55 | 9.91 | 10.09 | 10.09 | qfq | 27,440,087 | 278,400,047 | -0.49% |
| 2026-06-26 | 10.70 | 10.74 | 10.13 | 10.14 | 10.14 | qfq | 35,823,131 | 369,288,110 | -5.94% |
| 2026-06-25 | 11.18 | 11.38 | 10.73 | 10.78 | 10.78 | qfq | 34,097,494 | 371,581,949 | -3.75% |
| 2026-06-24 | 11.46 | 11.48 | 10.91 | 11.20 | 11.20 | qfq | 32,460,848 | 360,553,813 | -2.52% |
| 2026-06-23 | 11.80 | 11.99 | 11.48 | 11.49 | 11.49 | qfq | 29,530,119 | 346,320,107 | -3.28% |
| 2026-06-22 | 12.36 | 12.39 | 11.45 | 11.88 | 11.88 | qfq | 48,458,448 | 573,075,669 | -4.58% |
| 2026-06-18 | 12.57 | 12.80 | 12.25 | 12.45 | 12.45 | qfq | 39,968,137 | 499,259,655 | 2.81% |
| 2026-06-17 | 12.85 | 12.88 | 12.05 | 12.11 | 12.11 | qfq | 49,154,594 | 606,484,858 | -6.20% |
| 2026-06-16 | 13.40 | 13.42 | 12.75 | 12.91 | 12.91 | qfq | 42,565,287 | 549,786,056 | -4.09% |
| 2026-06-15 | 13.30 | 13.54 | 13.27 | 13.46 | 13.46 | qfq | 25,538,272 | 342,460,783 | 1.20% |
| 2026-06-12 | 13.73 | 13.86 | 13.21 | 13.30 | 13.30 | qfq | 34,521,615 | 464,077,539 | -2.13% |
| 2026-06-11 | 14.60 | 14.60 | 13.58 | 13.59 | 13.59 | qfq | 45,015,808 | 625,204,132 | -8.48% |
| 2026-06-10 | 14.70 | 15.19 | 14.51 | 14.85 | 14.85 | qfq | 46,929,147 | 699,489,894 | 1.78% |
| 2026-06-09 | 14.71 | 14.80 | 14.35 | 14.59 | 14.59 | qfq | 37,457,107 | 545,510,113 | -1.02% |
| 2026-06-08 | 13.50 | 15.08 | 13.46 | 14.74 | 14.74 | qfq | 59,250,575 | 851,674,651 | 4.54% |
| 2026-06-05 | 13.60 | 14.30 | 13.41 | 14.10 | 14.10 | qfq | 41,566,117 | 577,619,594 | 2.69% |
| 2026-06-04 | 13.98 | 13.99 | 13.60 | 13.73 | 13.73 | qfq | 33,992,234 | 467,922,346 | -3.65% |
| 2026-06-03 | 13.95 | 14.50 | 13.73 | 14.25 | 14.25 | qfq | 45,880,612 | 649,603,891 | 1.79% |
| 2026-06-02 | 14.40 | 14.65 | 13.60 | 14.00 | 14.00 | qfq | 57,623,594 | 804,924,577 | -2.17% |
| 2026-06-01 | 13.26 | 14.31 | 13.26 | 14.31 | 14.31 | qfq | 45,243,107 | 637,124,607 | 9.99% |
| 2026-05-29 | 13.75 | 13.80 | 12.99 | 13.01 | 13.01 | qfq | 35,870,735 | 475,933,266 | -4.97% |
| 2026-05-28 | 13.32 | 13.77 | 13.32 | 13.69 | 13.69 | qfq | 34,722,138 | 471,643,074 | 2.78% |
| 2026-05-27 | 13.80 | 13.89 | 13.23 | 13.32 | 13.32 | qfq | 41,617,176 | 560,411,864 | -4.31% |
| 2026-05-26 | 14.58 | 14.66 | 13.62 | 13.92 | 13.92 | qfq | 55,091,467 | 765,769,129 | -6.26% |
| 2026-05-25 | 15.52 | 15.59 | 14.71 | 14.85 | 14.85 | qfq | 47,531,410 | 711,922,385 | -3.00% |
| 2026-05-22 | 15.60 | 15.65 | 14.94 | 15.31 | 15.31 | qfq | 45,382,712 | 691,411,942 | -0.65% |
| 2026-05-21 | 16.50 | 16.70 | 15.38 | 15.41 | 15.41 | qfq | 69,268,608 | 1,104,756,448 | -5.98% |
| 2026-05-20 | 16.51 | 17.25 | 16.20 | 16.39 | 16.39 | qfq | 60,855,520 | 1,008,978,715 | -1.86% |
| 2026-05-19 | 16.45 | 16.98 | 15.83 | 16.70 | 16.70 | qfq | 68,606,266 | 1,135,152,459 | -2.68% |
| 2026-05-18 | 18.47 | 18.69 | 16.88 | 17.16 | 17.16 | qfq | 92,053,240 | 1,618,329,296 | -5.19% |
| 2026-05-15 | 18.57 | 19.16 | 17.87 | 18.10 | 18.10 | qfq | 82,656,435 | 1,525,516,642 | 0.44% |
| 2026-05-14 | 18.97 | 19.00 | 17.89 | 18.02 | 18.02 | qfq | 83,163,182 | 1,524,877,190 | -3.22% |
| 2026-05-13 | 17.40 | 19.14 | 17.11 | 18.62 | 18.62 | qfq | 109,517,113 | 2,036,182,276 | 7.01% |
| 2026-05-12 | 18.08 | 18.08 | 17.28 | 17.40 | 17.40 | qfq | 49,446,630 | 866,589,355 | -4.19% |
| 2026-05-11 | 18.62 | 18.75 | 18.06 | 18.16 | 18.16 | qfq | 50,829,932 | 927,210,293 | -1.84% |
| 2026-05-08 | 18.25 | 18.75 | 18.10 | 18.50 | 18.50 | qfq | 52,858,949 | 977,399,018 | 0.87% |
| 2026-05-07 | 18.00 | 18.50 | 17.80 | 18.34 | 18.34 | qfq | 82,213,185 | 1,500,474,749 | 1.72% |
| 2026-05-06 | 16.81 | 18.03 | 16.78 | 18.03 | 18.03 | qfq | 72,578,672 | 1,264,001,972 | 10.01% |
| 2026-04-30 | 16.10 | 16.67 | 15.94 | 16.39 | 16.39 | qfq | 47,919,335 | 785,905,105 | 1.86% |
| 2026-04-29 | 16.05 | 16.38 | 16.00 | 16.09 | 16.09 | qfq | 41,326,514 | 668,645,235 | -1.17% |
| 2026-04-28 | 16.59 | 16.76 | 16.16 | 16.28 | 16.28 | qfq | 39,186,095 | 642,708,253 | -1.81% |
| 2026-04-27 | 16.41 | 16.72 | 15.57 | 16.58 | 16.58 | qfq | 73,300,891 | 1,188,485,627 | -1.78% |
| 2026-04-24 | 16.88 | 17.32 | 16.88 | 16.88 | 16.88 | qfq | 56,425,593 | 954,406,342 | -10.02% |
| 2026-04-23 | 19.00 | 19.31 | 18.62 | 18.76 | 18.76 | qfq | 53,888,888 | 1,018,816,282 | -2.44% |
| 2026-04-22 | 18.89 | 19.25 | 18.54 | 19.23 | 19.23 | qfq | 69,884,251 | 1,328,778,369 | 1.53% |
| 2026-04-21 | 19.32 | 19.36 | 18.50 | 18.94 | 18.94 | qfq | 59,398,326 | 1,120,614,846 | -2.27% |
| 2026-04-20 | 19.69 | 19.93 | 19.25 | 19.38 | 19.38 | qfq | 70,250,574 | 1,368,492,327 | -1.52% |
| 2026-04-17 | 19.99 | 20.15 | 19.56 | 19.68 | 19.68 | qfq | 85,350,793 | 1,689,259,939 | -1.11% |
| 2026-04-16 | 19.12 | 20.18 | 19.12 | 19.90 | 19.90 | qfq | 117,921,083 | 2,330,978,640 | 4.08% |
| 2026-04-15 | 19.70 | 19.85 | 19.00 | 19.12 | 19.12 | qfq | 116,854,192 | 2,247,975,470 | -2.94% |
| 2026-04-14 | 18.58 | 19.70 | 18.46 | 19.70 | 19.70 | qfq | 44,582,966 | 866,660,534 | 9.99% |
| 2026-04-13 | 17.30 | 18.48 | 17.30 | 17.91 | 17.91 | qfq | 57,903,474 | 1,042,600,255 | 1.42% |
| 2026-04-10 | 18.51 | 18.60 | 17.63 | 17.66 | 17.66 | qfq | 68,956,176 | 1,235,231,794 | -3.66% |
| 2026-04-09 | 18.48 | 18.75 | 18.24 | 18.33 | 18.33 | qfq | 49,041,513 | 902,552,370 | -2.55% |
| 2026-04-08 | 18.21 | 18.84 | 18.12 | 18.81 | 18.81 | qfq | 79,609,251 | 1,475,349,057 | 5.50% |
| 2026-04-07 | 17.90 | 18.17 | 17.50 | 17.83 | 17.83 | qfq | 49,823,502 | 889,330,529 | -0.89% |
| 2026-04-03 | 17.56 | 18.65 | 17.11 | 17.99 | 17.99 | qfq | 78,887,512 | 1,414,322,048 | 3.87% |
| 2026-04-02 | 18.30 | 18.35 | 17.20 | 17.32 | 17.32 | qfq | 51,848,419 | 914,895,581 | -5.72% |
| 2026-04-01 | 18.27 | 18.98 | 18.12 | 18.37 | 18.37 | qfq | 63,213,334 | 1,166,237,511 | 2.97% |
| 2026-03-31 | 18.16 | 18.43 | 17.84 | 17.84 | 17.84 | qfq | 41,657,002 | 750,991,915 | -2.78% |
| 2026-03-30 | 17.90 | 18.60 | 17.30 | 18.35 | 18.35 | qfq | 62,433,256 | 1,129,810,320 | 1.44% |
| 2026-03-27 | 18.11 | 18.32 | 17.82 | 18.09 | 18.09 | qfq | 52,242,124 | 946,119,518 | -0.71% |
| 2026-03-26 | 18.62 | 18.98 | 18.15 | 18.22 | 18.22 | qfq | 67,520,368 | 1,250,939,864 | -2.15% |
| 2026-03-25 | 17.81 | 19.30 | 17.81 | 18.62 | 18.62 | qfq | 97,282,868 | 1,790,167,149 | 5.98% |
| 2026-03-24 | 16.69 | 17.76 | 15.55 | 17.57 | 17.57 | qfq | 83,925,426 | 1,413,682,650 | 6.74% |
| 2026-03-23 | 16.81 | 17.27 | 16.26 | 16.46 | 16.46 | qfq | 50,369,075 | 844,844,829 | -4.41% |
| 2026-03-20 | 17.98 | 18.20 | 17.18 | 17.22 | 17.22 | qfq | 51,506,011 | 906,526,145 | -3.75% |
| 2026-03-19 | 17.21 | 18.46 | 17.21 | 17.89 | 17.89 | qfq | 80,103,750 | 1,441,320,590 | 1.42% |
| 2026-03-18 | 17.00 | 17.65 | 16.81 | 17.64 | 17.64 | qfq | 60,293,484 | 1,046,741,381 | 5.00% |
| 2026-03-17 | 17.48 | 17.48 | 16.75 | 16.80 | 16.80 | qfq | 37,026,947 | 631,021,688 | -2.78% |
| 2026-03-16 | 16.97 | 17.59 | 16.50 | 17.28 | 17.28 | qfq | 51,284,135 | 878,024,949 | 2.67% |
| 2026-03-13 | 17.64 | 17.68 | 16.81 | 16.83 | 16.83 | qfq | 49,241,356 | 843,576,636 | -5.66% |
| 2026-03-12 | 18.21 | 18.39 | 17.71 | 17.84 | 17.84 | qfq | 52,437,878 | 942,495,259 | -1.60% |
| 2026-03-11 | 18.40 | 18.69 | 18.06 | 18.13 | 18.13 | qfq | 95,087,959 | 1,744,097,689 | -0.82% |
| 2026-03-10 | 18.00 | 18.50 | 17.80 | 18.28 | 18.28 | qfq | 125,549,616 | 2,281,491,335 | 2.12% |
| 2026-03-09 | 15.88 | 17.90 | 15.81 | 17.90 | 17.90 | qfq | 67,851,367 | 1,157,451,367 | 10.02% |
| 2026-03-06 | 16.25 | 16.53 | 16.16 | 16.27 | 16.27 | qfq | 22,888,273 | 372,515,156 | -0.85% |
| 2026-03-05 | 16.55 | 16.70 | 16.32 | 16.41 | 16.41 | qfq | 26,858,651 | 442,705,068 | 1.23% |
| 2026-03-04 | 16.14 | 16.63 | 16.10 | 16.21 | 16.21 | qfq | 26,821,682 | 437,637,873 | -1.28% |
| 2026-03-03 | 17.31 | 17.43 | 16.40 | 16.42 | 16.42 | qfq | 44,903,242 | 753,524,451 | -4.37% |
| 2026-03-02 | 17.15 | 17.60 | 17.01 | 17.17 | 17.17 | qfq | 44,410,351 | 765,195,802 | -1.66% |
| 2026-02-27 | 16.41 | 18.00 | 16.35 | 17.46 | 17.46 | qfq | 78,712,437 | 1,369,476,507 | 4.43% |
| 2026-02-26 | 16.52 | 16.85 | 16.39 | 16.72 | 16.72 | qfq | 33,856,588 | 563,522,618 | 1.77% |
| 2026-02-25 | 16.53 | 16.78 | 16.32 | 16.43 | 16.43 | qfq | 27,029,248 | 447,495,161 | -0.06% |
| 2026-02-24 | 17.49 | 17.49 | 16.33 | 16.44 | 16.44 | qfq | 33,833,641 | 559,767,570 | -1.67% |
| 2026-02-13 | 16.79 | 17.13 | 16.67 | 16.72 | 16.72 | qfq | 36,309,560 | 611,973,176 | -1.59% |
| 2026-02-12 | 16.66 | 17.25 | 16.42 | 16.99 | 16.99 | qfq | 58,590,257 | 988,663,357 | 3.60% |
| 2026-02-11 | 16.47 | 16.79 | 16.38 | 16.40 | 16.40 | qfq | 29,773,977 | 493,169,608 | -0.30% |
| 2026-02-10 | 16.27 | 16.62 | 16.27 | 16.45 | 16.45 | qfq | 25,491,207 | 419,667,121 | 0.24% |
| 2026-02-09 | 16.16 | 16.54 | 16.09 | 16.41 | 16.41 | qfq | 29,598,279 | 484,715,584 | 3.27% |
| 2026-02-06 | 15.48 | 16.08 | 15.34 | 15.89 | 15.89 | qfq | 27,376,592 | 432,963,076 | 1.92% |
| 2026-02-05 | 15.52 | 15.71 | 15.42 | 15.59 | 15.59 | qfq | 15,701,067 | 244,219,810 | -0.45% |
| 2026-02-04 | 15.72 | 15.98 | 15.41 | 15.66 | 15.66 | qfq | 26,601,200 | 415,154,984 | -1.01% |
| 2026-02-03 | 15.42 | 15.84 | 15.24 | 15.82 | 15.82 | qfq | 30,418,493 | 474,964,132 | 3.74% |
| 2026-02-02 | 15.48 | 15.70 | 15.24 | 15.25 | 15.25 | qfq | 21,754,350 | 336,399,054 | -1.80% |
| 2026-01-30 | 15.48 | 16.08 | 15.42 | 15.53 | 15.53 | qfq | 25,184,811 | 393,633,616 | -0.13% |
| 2026-01-29 | 15.80 | 16.14 | 15.19 | 15.55 | 15.55 | qfq | 48,406,485 | 755,446,430 | -4.89% |
| 2026-01-28 | 16.70 | 16.93 | 16.31 | 16.35 | 16.35 | qfq | 36,901,245 | 610,763,146 | -0.30% |
| 2026-01-27 | 16.31 | 16.51 | 15.95 | 16.40 | 16.40 | qfq | 35,506,029 | 573,782,841 | -0.43% |
| 2026-01-26 | 16.41 | 16.67 | 16.03 | 16.47 | 16.47 | qfq | 45,280,765 | 741,058,019 | 1.86% |
| 2026-01-23 | 16.00 | 16.17 | 15.89 | 16.17 | 16.17 | qfq | 21,375,248 | 344,250,000 | 0.56% |
| 2026-01-22 | 16.06 | 16.14 | 15.93 | 16.08 | 16.08 | qfq | 18,441,827 | 295,577,813 | 0.94% |
| 2026-01-21 | 15.77 | 16.00 | 15.63 | 15.93 | 15.93 | qfq | 18,972,468 | 301,423,300 | 0.06% |
| 2026-01-20 | 16.36 | 16.57 | 15.80 | 15.92 | 15.92 | qfq | 28,260,926 | 453,142,551 | -1.55% |
| 2026-01-19 | 16.20 | 16.62 | 15.90 | 16.17 | 16.17 | qfq | 27,317,864 | 442,451,027 | -0.37% |
| 2026-01-16 | 16.66 | 16.73 | 16.01 | 16.23 | 16.23 | qfq | 39,957,666 | 649,279,515 | -3.10% |
| 2026-01-15 | 16.83 | 17.04 | 16.55 | 16.75 | 16.75 | qfq | 36,776,460 | 615,381,575 | -1.93% |
| 2026-01-14 | 17.00 | 17.44 | 16.80 | 17.08 | 17.08 | qfq | 71,862,322 | 1,228,171,599 | 3.14% |
| 2026-01-13 | 17.41 | 17.41 | 16.51 | 16.56 | 16.56 | qfq | 50,943,497 | 857,938,485 | -4.00% |
| 2026-01-12 | 17.02 | 17.30 | 16.76 | 17.25 | 17.25 | qfq | 59,389,898 | 1,014,126,811 | 2.74% |
| 2026-01-09 | 16.40 | 17.00 | 16.40 | 16.79 | 16.79 | qfq | 54,755,765 | 915,751,854 | 2.44% |
| 2026-01-08 | 16.31 | 16.59 | 16.15 | 16.39 | 16.39 | qfq | 36,023,465 | 591,582,098 | 0.49% |
| 2026-01-07 | 16.11 | 16.64 | 15.92 | 16.31 | 16.31 | qfq | 48,937,015 | 795,249,694 | 1.30% |
| 2026-01-06 | 15.72 | 16.10 | 15.67 | 16.10 | 16.10 | qfq | 31,686,528 | 505,808,145 | 1.96% |
| 2026-01-05 | 15.42 | 15.80 | 15.40 | 15.79 | 15.79 | qfq | 23,514,278 | 368,483,261 | 2.20% |
| 2025-12-31 | 15.50 | 15.57 | 15.35 | 15.45 | 15.45 | qfq | 17,638,105 | 272,963,499 | -0.32% |
| 2025-12-30 | 15.51 | 15.72 | 15.47 | 15.50 | 15.50 | qfq | 20,277,818 | 315,490,945 | -0.90% |
| 2025-12-29 | 15.75 | 15.93 | 15.64 | 15.64 | 15.64 | qfq | 20,423,820 | 321,407,929 | -1.08% |
| 2025-12-26 | 15.91 | 15.99 | 15.72 | 15.81 | 15.81 | qfq | 24,706,105 | 391,520,074 | -1.25% |
| 2025-12-25 | 15.87 | 16.08 | 15.82 | 16.01 | 16.01 | qfq | 22,814,060 | 364,230,302 | 0.13% |
| 2025-12-24 | 16.00 | 16.10 | 15.85 | 15.99 | 15.99 | qfq | 22,330,373 | 357,034,358 | 1.46% |
| 2025-12-23 | 15.85 | 16.05 | 15.66 | 15.76 | 15.76 | qfq | 24,247,464 | 383,216,829 | -0.94% |
| 2025-12-22 | 15.87 | 16.28 | 15.66 | 15.91 | 15.91 | qfq | 32,486,843 | 518,162,161 | 1.92% |
| 2025-12-19 | 15.47 | 15.64 | 15.33 | 15.61 | 15.61 | qfq | 20,115,400 | 312,169,697 | 1.89% |
| 2025-12-18 | 15.47 | 15.65 | 15.29 | 15.32 | 15.32 | qfq | 20,644,567 | 319,065,694 | -2.05% |
| 2025-12-17 | 15.38 | 15.69 | 15.26 | 15.64 | 15.64 | qfq | 22,788,907 | 352,775,494 | 1.10% |
| 2025-12-16 | 16.00 | 16.00 | 15.35 | 15.47 | 15.47 | qfq | 32,752,744 | 510,373,994 | -3.79% |
| 2025-12-15 | 16.50 | 16.60 | 15.96 | 16.08 | 16.08 | qfq | 45,406,233 | 733,679,240 | -4.80% |
| 2025-12-12 | 17.18 | 17.54 | 16.66 | 16.89 | 16.89 | qfq | 60,779,058 | 1,038,046,905 | -3.98% |
| 2025-12-11 | 17.33 | 18.19 | 17.33 | 17.59 | 17.59 | qfq | 83,262,736 | 1,484,804,305 | 0.00% |
| 2025-12-10 | 18.33 | 18.58 | 17.50 | 17.59 | 17.59 | qfq | 116,594,929 | 2,095,498,849 | -4.19% |
| 2025-12-09 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | qfq | 32,751,799 | 601,323,030 | 10.01% |
| 2025-12-08 | 16.29 | 16.91 | 16.20 | 16.69 | 16.69 | qfq | 42,929,216 | 712,566,342 | 2.20% |
| 2025-12-05 | 15.90 | 16.60 | 15.85 | 16.33 | 16.33 | qfq | 42,311,612 | 690,859,143 | 3.03% |
| 2025-12-04 | 16.20 | 16.25 | 15.84 | 15.85 | 15.85 | qfq | 33,294,086 | 532,491,106 | -3.76% |
| 2025-12-03 | 16.78 | 16.91 | 16.22 | 16.47 | 16.47 | qfq | 63,824,745 | 1,051,249,999 | -3.17% |
| 2025-12-02 | 16.05 | 17.72 | 16.02 | 17.01 | 17.01 | qfq | 98,370,225 | 1,695,919,181 | 5.59% |
| 2025-12-01 | 16.06 | 16.12 | 15.98 | 16.11 | 16.11 | qfq | 12,286,976 | 197,341,870 | 0.31% |
| 2025-11-28 | 15.88 | 16.20 | 15.86 | 16.06 | 16.06 | qfq | 18,351,321 | 293,492,895 | 0.19% |
| 2025-11-27 | 15.57 | 16.29 | 15.44 | 16.03 | 16.03 | qfq | 30,621,291 | 489,648,229 | 2.89% |
| 2025-11-26 | 15.75 | 15.92 | 15.55 | 15.58 | 15.58 | qfq | 15,323,600 | 240,842,977 | -2.20% |
| 2025-11-25 | 15.73 | 16.12 | 15.62 | 15.93 | 15.93 | qfq | 20,465,850 | 326,983,094 | 2.05% |
| 2025-11-24 | 15.21 | 15.69 | 15.02 | 15.61 | 15.61 | qfq | 28,579,101 | 438,535,043 | 4.91% |
| 2025-11-21 | 15.44 | 15.67 | 14.87 | 14.88 | 14.88 | qfq | 28,894,556 | 437,595,155 | -5.34% |
| 2025-11-20 | 16.28 | 16.33 | 15.70 | 15.72 | 15.72 | qfq | 18,565,937 | 294,973,013 | -2.06% |
| 2025-11-19 | 16.65 | 16.73 | 16.01 | 16.05 | 16.05 | qfq | 19,951,758 | 324,308,010 | -3.43% |
| 2025-11-18 | 16.64 | 16.81 | 16.47 | 16.62 | 16.62 | qfq | 16,507,600 | 274,533,298 | -1.01% |
| 2025-11-17 | 16.59 | 16.85 | 16.50 | 16.79 | 16.79 | qfq | 17,716,697 | 296,668,815 | 1.88% |
| 2025-11-14 | 16.44 | 16.74 | 16.41 | 16.48 | 16.48 | qfq | 13,920,003 | 230,408,203 | -0.72% |
| 2025-11-13 | 16.45 | 16.65 | 16.30 | 16.60 | 16.60 | qfq | 14,440,174 | 238,340,065 | 0.55% |
| 2025-11-12 | 16.68 | 16.80 | 16.50 | 16.51 | 16.51 | qfq | 16,021,025 | 265,614,073 | -1.84% |
| 2025-11-11 | 16.99 | 17.09 | 16.81 | 16.82 | 16.82 | qfq | 13,491,400 | 227,863,273 | -0.77% |
| 2025-11-10 | 17.09 | 17.09 | 16.86 | 16.95 | 16.95 | qfq | 12,888,198 | 218,338,204 | 0.65% |
| 2025-11-07 | 17.10 | 17.10 | 16.82 | 16.84 | 16.84 | qfq | 19,072,940 | 322,138,651 | -1.75% |
| 2025-11-06 | 17.41 | 17.50 | 17.10 | 17.14 | 17.14 | qfq | 25,412,651 | 437,095,869 | -2.11% |
| 2025-11-05 | 17.51 | 17.73 | 17.35 | 17.51 | 17.51 | qfq | 27,767,012 | 486,458,447 | -2.45% |
| 2025-11-04 | 17.46 | 18.20 | 17.31 | 17.95 | 17.95 | qfq | 42,781,895 | 763,495,957 | 2.10% |
| 2025-11-03 | 17.70 | 17.76 | 17.30 | 17.58 | 17.58 | qfq | 27,177,243 | 475,129,595 | -1.51% |
| 2025-10-31 | 17.92 | 18.10 | 17.68 | 17.85 | 17.85 | qfq | 36,708,191 | 656,194,917 | -1.76% |
| 2025-10-30 | 17.66 | 18.41 | 17.50 | 18.17 | 18.17 | qfq | 63,385,772 | 1,142,828,456 | 2.95% |
| 2025-10-29 | 17.38 | 17.73 | 17.19 | 17.65 | 17.65 | qfq | 35,503,376 | 621,879,596 | 2.20% |
| 2025-10-28 | 17.39 | 17.40 | 17.11 | 17.27 | 17.27 | qfq | 18,218,381 | 314,919,583 | -0.17% |
| 2025-10-27 | 17.07 | 17.37 | 17.00 | 17.30 | 17.30 | qfq | 24,689,196 | 426,044,869 | 1.88% |
| 2025-10-24 | 16.90 | 17.03 | 16.83 | 16.98 | 16.98 | qfq | 14,161,190 | 239,947,318 | 0.53% |
| 2025-10-23 | 16.87 | 16.95 | 16.52 | 16.89 | 16.89 | qfq | 15,584,997 | 259,926,712 | 0.12% |
| 2025-10-22 | 16.99 | 17.10 | 16.85 | 16.87 | 16.87 | qfq | 13,056,400 | 221,202,142 | -1.23% |
| 2025-10-21 | 16.86 | 17.10 | 16.65 | 17.08 | 17.08 | qfq | 21,190,747 | 358,919,948 | 1.30% |
| 2025-10-20 | 16.61 | 17.00 | 16.53 | 16.86 | 16.86 | qfq | 22,098,959 | 370,796,959 | 2.31% |
| 2025-10-17 | 16.70 | 17.02 | 16.47 | 16.48 | 16.48 | qfq | 17,654,815 | 294,481,749 | -1.02% |
| 2025-10-16 | 17.00 | 17.01 | 16.54 | 16.65 | 16.65 | qfq | 26,656,396 | 445,288,612 | -2.29% |
| 2025-10-15 | 17.30 | 17.31 | 16.99 | 17.04 | 17.04 | qfq | 21,535,953 | 367,737,832 | -0.64% |
| 2025-10-14 | 17.35 | 17.60 | 17.11 | 17.15 | 17.15 | qfq | 24,295,375 | 421,839,876 | -0.58% |
| 2025-10-13 | 16.80 | 17.30 | 16.51 | 17.25 | 17.25 | qfq | 23,607,618 | 400,815,096 | -1.32% |
| 2025-10-10 | 17.26 | 17.67 | 17.22 | 17.48 | 17.48 | qfq | 23,945,100 | 418,374,279 | -0.06% |
| 2025-10-09 | 17.06 | 17.57 | 17.06 | 17.49 | 17.49 | qfq | 27,633,666 | 480,135,860 | 2.58% |
| 2025-09-30 | 17.06 | 17.24 | 16.96 | 17.05 | 17.05 | qfq | 15,591,917 | 266,412,693 | 0.35% |
| 2025-09-29 | 17.02 | 17.10 | 16.82 | 16.99 | 16.99 | qfq | 17,138,617 | 291,440,610 | -0.18% |
| 2025-09-26 | 17.50 | 17.58 | 17.01 | 17.02 | 17.02 | qfq | 25,339,661 | 436,179,958 | -3.24% |
| 2025-09-25 | 17.59 | 17.95 | 17.50 | 17.59 | 17.59 | qfq | 30,756,340 | 543,720,002 | -1.46% |
| 2025-09-24 | 17.11 | 17.99 | 16.91 | 17.85 | 17.85 | qfq | 47,446,772 | 827,427,607 | 2.47% |
| 2025-09-23 | 17.63 | 18.03 | 17.10 | 17.42 | 17.42 | qfq | 37,710,280 | 658,424,409 | 0.46% |
| 2025-09-22 | 17.50 | 17.70 | 17.10 | 17.34 | 17.34 | qfq | 37,741,924 | 655,460,495 | -1.25% |
| 2025-09-19 | 18.06 | 18.10 | 17.52 | 17.56 | 17.56 | qfq | 33,596,336 | 596,833,960 | -2.44% |
| 2025-09-18 | 17.96 | 18.40 | 17.80 | 18.00 | 18.00 | qfq | 48,207,437 | 871,672,190 | -0.66% |
| 2025-09-17 | 18.25 | 18.50 | 18.02 | 18.12 | 18.12 | qfq | 32,389,386 | 588,513,948 | -0.66% |
| 2025-09-16 | 18.20 | 18.27 | 17.80 | 18.24 | 18.24 | qfq | 40,087,352 | 725,270,290 | -1.19% |
| 2025-09-15 | 18.70 | 18.80 | 18.34 | 18.46 | 18.46 | qfq | 34,848,540 | 644,733,471 | -1.55% |
| 2025-09-12 | 18.72 | 19.26 | 18.70 | 18.75 | 18.75 | qfq | 53,250,011 | 1,010,063,578 | -1.06% |
| 2025-09-11 | 18.30 | 18.98 | 18.12 | 18.95 | 18.95 | qfq | 66,064,139 | 1,228,144,270 | 4.58% |
| 2025-09-10 | 17.88 | 18.30 | 17.88 | 18.12 | 18.12 | qfq | 33,277,915 | 602,573,586 | 1.91% |
| 2025-09-09 | 18.18 | 18.23 | 17.65 | 17.78 | 17.78 | qfq | 38,784,721 | 695,523,666 | -3.32% |
| 2025-09-08 | 18.15 | 18.51 | 17.95 | 18.39 | 18.39 | qfq | 43,216,219 | 788,189,282 | 0.82% |
| 2025-09-05 | 17.82 | 18.25 | 17.57 | 18.24 | 18.24 | qfq | 44,727,010 | 805,966,043 | 1.79% |
| 2025-09-04 | 18.50 | 18.83 | 17.40 | 17.92 | 17.92 | qfq | 60,517,157 | 1,100,173,062 | -3.66% |
| 2025-09-03 | 18.82 | 19.29 | 18.35 | 18.60 | 18.60 | qfq | 57,988,242 | 1,094,416,296 | -1.54% |
| 2025-09-02 | 20.36 | 20.36 | 18.81 | 18.89 | 18.89 | qfq | 99,735,780 | 1,922,493,880 | -7.58% |
| 2025-09-01 | 21.00 | 21.43 | 20.28 | 20.44 | 20.44 | qfq | 100,769,625 | 2,081,913,900 | -4.80% |
| 2025-08-29 | 23.85 | 23.85 | 21.47 | 21.47 | 21.47 | qfq | 139,530,635 | 3,114,594,711 | -9.98% |
| 2025-08-28 | 22.10 | 24.00 | 21.84 | 23.85 | 23.85 | qfq | 139,158,590 | 3,207,891,317 | 8.26% |
| 2025-08-27 | 21.09 | 23.00 | 20.84 | 22.03 | 22.03 | qfq | 135,334,231 | 2,944,485,446 | 4.66% |
| 2025-08-26 | 20.37 | 21.70 | 20.28 | 21.05 | 21.05 | qfq | 98,998,991 | 2,090,355,521 | 2.13% |
| 2025-08-25 | 20.75 | 21.09 | 20.30 | 20.61 | 20.61 | qfq | 101,300,284 | 2,095,854,543 | 1.93% |
| 2025-08-22 | 19.67 | 20.59 | 19.65 | 20.22 | 20.22 | qfq | 100,684,090 | 2,024,380,014 | 3.64% |
| 2025-08-21 | 19.95 | 20.30 | 19.35 | 19.51 | 19.51 | qfq | 53,266,974 | 1,050,790,076 | -2.11% |
| 2025-08-20 | 19.75 | 20.30 | 19.50 | 19.93 | 19.93 | qfq | 53,692,001 | 1,063,962,687 | 0.00% |
| 2025-08-19 | 19.80 | 20.11 | 19.71 | 19.93 | 19.93 | qfq | 60,809,667 | 1,210,062,974 | 0.20% |
| 2025-08-18 | 19.78 | 20.20 | 19.61 | 19.89 | 19.89 | qfq | 78,259,403 | 1,561,826,247 | 0.61% |
| 2025-08-15 | 19.20 | 19.98 | 19.10 | 19.77 | 19.77 | qfq | 66,604,141 | 1,312,034,451 | 1.54% |
| 2025-08-14 | 19.62 | 20.36 | 19.43 | 19.47 | 19.47 | qfq | 99,253,123 | 1,973,853,590 | -0.76% |
| 2025-08-13 | 19.31 | 19.80 | 19.09 | 19.62 | 19.62 | qfq | 77,341,337 | 1,508,216,082 | 1.66% |
| 2025-08-12 | 18.93 | 19.50 | 18.72 | 19.30 | 19.30 | qfq | 72,667,464 | 1,398,867,940 | 1.90% |
| 2025-08-11 | 18.11 | 19.09 | 18.10 | 18.94 | 18.94 | qfq | 55,684,803 | 1,041,880,141 | 4.35% |
| 2025-08-08 | 18.55 | 18.55 | 18.08 | 18.15 | 18.15 | qfq | 37,911,656 | 691,293,362 | -2.31% |
| 2025-08-07 | 18.88 | 18.96 | 18.55 | 18.58 | 18.58 | qfq | 37,861,595 | 707,404,632 | -1.43% |
| 2025-08-06 | 18.60 | 18.92 | 18.31 | 18.85 | 18.85 | qfq | 45,248,345 | 849,545,395 | 1.40% |
| 2025-08-05 | 18.40 | 18.89 | 18.25 | 18.59 | 18.59 | qfq | 39,408,976 | 729,484,374 | 0.98% |
| 2025-08-04 | 17.77 | 18.41 | 17.70 | 18.41 | 18.41 | qfq | 33,702,176 | 613,118,515 | 0.60% |
| 2025-08-01 | 18.80 | 19.10 | 18.30 | 18.30 | 18.30 | qfq | 51,357,517 | 955,364,349 | -3.23% |
| 2025-07-31 | 18.70 | 19.48 | 18.69 | 18.91 | 18.91 | qfq | 63,344,746 | 1,211,337,874 | 0.64% |
| 2025-07-30 | 19.38 | 19.38 | 18.65 | 18.79 | 18.79 | qfq | 57,028,926 | 1,081,803,035 | -3.99% |
| 2025-07-29 | 19.36 | 19.92 | 19.15 | 19.57 | 19.57 | qfq | 62,359,366 | 1,215,841,004 | 0.05% |
| 2025-07-28 | 19.99 | 19.99 | 19.15 | 19.56 | 19.56 | qfq | 65,887,998 | 1,281,856,622 | -1.16% |
| 2025-07-25 | 18.95 | 19.86 | 18.95 | 19.79 | 19.79 | qfq | 110,032,696 | 2,145,602,198 | 4.49% |
| 2025-07-24 | 18.68 | 18.98 | 18.54 | 18.94 | 18.94 | qfq | 67,615,795 | 1,270,543,708 | 1.77% |
| 2025-07-23 | 18.65 | 18.99 | 18.42 | 18.61 | 18.61 | qfq | 69,016,909 | 1,291,948,041 | -1.12% |
| 2025-07-22 | 19.24 | 19.37 | 18.72 | 18.82 | 18.82 | qfq | 85,928,828 | 1,627,071,627 | -3.04% |
| 2025-07-21 | 19.58 | 19.98 | 19.32 | 19.41 | 19.41 | qfq | 110,782,624 | 2,168,715,972 | -0.72% |
| 2025-07-18 | 21.20 | 21.31 | 19.50 | 19.55 | 19.55 | qfq | 195,257,089 | 3,926,552,311 | -4.91% |
| 2025-07-17 | 19.40 | 20.56 | 19.20 | 20.56 | 20.56 | qfq | 168,542,729 | 3,346,712,309 | 10.01% |
| 2025-07-16 | 17.10 | 18.69 | 17.10 | 18.69 | 18.69 | qfq | 68,091,792 | 1,250,606,029 | 10.01% |
| 2025-07-15 | 16.51 | 17.40 | 16.51 | 16.99 | 16.99 | qfq | 85,482,247 | 1,449,543,527 | -3.96% |
| 2025-07-14 | 17.93 | 18.46 | 17.61 | 17.69 | 17.69 | qfq | 69,298,400 | 1,237,534,560 | -1.28% |
| 2025-07-11 | 17.46 | 18.20 | 17.43 | 17.92 | 17.92 | qfq | 83,567,153 | 1,488,471,325 | 2.11% |
| 2025-07-10 | 18.00 | 18.18 | 17.43 | 17.55 | 17.55 | qfq | 66,403,654 | 1,172,242,315 | -1.79% |
| 2025-07-09 | 18.15 | 18.38 | 17.80 | 17.87 | 17.87 | qfq | 96,936,499 | 1,748,635,576 | -1.71% |
| 2025-07-08 | 17.65 | 18.55 | 17.20 | 18.18 | 18.18 | qfq | 130,799,913 | 2,339,352,933 | 4.54% |
| 2025-07-07 | 17.06 | 17.66 | 17.06 | 17.39 | 17.39 | qfq | 85,475,332 | 1,485,839,157 | 0.64% |
| 2025-07-04 | 17.12 | 17.95 | 16.92 | 17.28 | 17.28 | qfq | 126,008,789 | 2,194,625,501 | 2.13% |
| 2025-07-03 | 16.28 | 17.55 | 16.26 | 16.92 | 16.92 | qfq | 119,254,586 | 2,037,754,681 | 3.93% |
| 2025-07-02 | 16.50 | 16.72 | 16.14 | 16.28 | 16.28 | qfq | 60,522,962 | 986,761,339 | -2.86% |
| 2025-07-01 | 16.88 | 17.24 | 16.66 | 16.76 | 16.76 | qfq | 64,991,450 | 1,093,002,772 | -1.53% |
| 2025-06-30 | 17.10 | 17.68 | 16.81 | 17.02 | 17.02 | qfq | 84,493,352 | 1,450,524,212 | 0.47% |
| 2025-06-27 | 16.85 | 17.44 | 16.62 | 16.94 | 16.94 | qfq | 90,249,901 | 1,537,340,254 | -1.05% |
| 2025-06-26 | 17.40 | 18.08 | 16.88 | 17.12 | 17.12 | qfq | 146,060,296 | 2,545,581,037 | 0.12% |
| 2025-06-25 | 16.59 | 17.18 | 16.09 | 17.10 | 17.10 | qfq | 117,465,450 | 1,953,936,839 | 2.64% |
| 2025-06-24 | 16.57 | 17.14 | 16.55 | 16.66 | 16.66 | qfq | 100,203,594 | 1,684,297,585 | 1.15% |
| 2025-06-23 | 15.78 | 16.59 | 15.36 | 16.47 | 16.47 | qfq | 78,535,484 | 1,267,603,470 | 1.23% |
| 2025-06-20 | 15.96 | 16.75 | 15.80 | 16.27 | 16.27 | qfq | 90,188,759 | 1,470,460,780 | 0.43% |
| 2025-06-19 | 15.62 | 17.00 | 15.55 | 16.20 | 16.20 | qfq | 119,054,304 | 1,946,089,723 | 3.12% |
| 2025-06-18 | 15.30 | 15.85 | 15.13 | 15.71 | 15.71 | qfq | 75,631,079 | 1,179,506,964 | 1.95% |
| 2025-06-17 | 15.56 | 15.63 | 15.26 | 15.41 | 15.41 | qfq | 40,489,672 | 624,156,048 | -0.71% |
| 2025-06-16 | 15.02 | 15.76 | 14.98 | 15.52 | 15.52 | qfq | 56,938,536 | 879,825,939 | 2.11% |
| 2025-06-13 | 15.52 | 15.60 | 15.15 | 15.20 | 15.20 | qfq | 58,550,742 | 896,190,860 | -3.25% |
| 2025-06-12 | 15.74 | 15.99 | 15.60 | 15.71 | 15.71 | qfq | 49,854,768 | 785,453,635 | -1.01% |
| 2025-06-11 | 15.98 | 16.20 | 15.71 | 15.87 | 15.87 | qfq | 58,449,446 | 930,482,783 | -1.18% |
| 2025-06-10 | 16.89 | 17.03 | 15.98 | 16.06 | 16.06 | qfq | 90,831,981 | 1,485,615,149 | -4.29% |
| 2025-06-09 | 16.55 | 16.95 | 16.45 | 16.78 | 16.78 | qfq | 73,062,492 | 1,221,059,773 | 1.51% |
| 2025-06-06 | 16.78 | 17.10 | 16.51 | 16.53 | 16.53 | qfq | 98,949,524 | 1,651,676,163 | -3.84% |
| 2025-06-05 | 16.60 | 17.89 | 16.06 | 17.19 | 17.19 | qfq | 159,770,185 | 2,704,646,828 | 3.24% |
| 2025-06-04 | 16.69 | 17.21 | 16.31 | 16.65 | 16.65 | qfq | 100,693,850 | 1,690,311,630 | 0.67% |
| 2025-06-03 | 16.87 | 17.49 | 16.45 | 16.54 | 16.54 | qfq | 126,688,658 | 2,139,244,068 | -6.08% |
| 2025-05-30 | 18.90 | 18.99 | 17.54 | 17.61 | 17.61 | qfq | 180,880,589 | 3,281,391,872 | -8.14% |
| 2025-05-29 | 17.11 | 19.17 | 17.11 | 19.17 | 19.17 | qfq | 160,235,673 | 2,964,395,646 | 9.98% |
| 2025-05-28 | 16.88 | 17.68 | 16.66 | 17.43 | 17.43 | qfq | 176,525,665 | 3,040,914,030 | 4.75% |
| 2025-05-27 | 17.30 | 17.40 | 16.58 | 16.64 | 16.64 | qfq | 166,210,872 | 2,813,952,392 | -2.80% |
| 2025-05-26 | 16.00 | 17.12 | 15.52 | 17.12 | 17.12 | qfq | 166,773,917 | 2,737,375,954 | 10.03% |
| 2025-05-23 | 15.80 | 16.61 | 15.43 | 15.56 | 15.56 | qfq | 140,029,788 | 2,240,180,137 | -2.63% |
| 2025-05-22 | 15.01 | 16.68 | 14.95 | 15.98 | 15.98 | qfq | 179,137,447 | 2,871,939,447 | 5.41% |
| 2025-05-21 | 15.53 | 16.10 | 15.11 | 15.16 | 15.16 | qfq | 113,960,152 | 1,769,264,474 | -4.05% |
| 2025-05-20 | 16.14 | 16.75 | 15.80 | 15.80 | 15.80 | qfq | 140,148,855 | 2,275,853,752 | -0.94% |
| 2025-05-19 | 15.83 | 16.16 | 15.32 | 15.95 | 15.95 | qfq | 105,119,832 | 1,665,060,985 | -1.73% |
| 2025-05-16 | 15.25 | 16.88 | 14.66 | 16.23 | 16.23 | qfq | 161,665,443 | 2,585,471,938 | 4.24% |
| 2025-05-15 | 15.51 | 16.19 | 15.38 | 15.57 | 15.57 | qfq | 123,855,667 | 1,959,417,249 | 0.06% |
| 2025-05-14 | 15.50 | 15.98 | 15.30 | 15.56 | 15.56 | qfq | 110,384,896 | 1,721,923,134 | 2.03% |
| 2025-05-13 | 16.21 | 16.26 | 15.20 | 15.25 | 15.25 | qfq | 129,943,147 | 2,040,140,544 | -5.04% |
| 2025-05-12 | 15.80 | 16.38 | 15.51 | 16.06 | 16.06 | qfq | 126,757,069 | 2,020,157,443 | -0.56% |
| 2025-05-09 | 15.98 | 16.84 | 15.68 | 16.15 | 16.15 | qfq | 176,380,426 | 2,879,835,198 | -1.46% |
| 2025-05-08 | 17.05 | 17.25 | 16.39 | 16.39 | 16.39 | qfq | 154,648,001 | 2,576,327,850 | -9.99% |
| 2025-05-07 | 17.22 | 18.36 | 16.69 | 18.21 | 18.21 | qfq | 260,101,290 | 4,519,555,970 | 5.87% |
| 2025-05-06 | 16.87 | 17.47 | 16.20 | 17.20 | 17.20 | qfq | 242,539,645 | 4,114,670,301 | 8.31% |
| 2025-04-30 | 15.71 | 15.88 | 14.90 | 15.88 | 15.88 | qfq | 112,704,285 | 1,745,728,041 | 9.97% |
| 2025-04-29 | 14.21 | 14.44 | 13.70 | 14.44 | 14.44 | qfq | 64,634,039 | 918,698,311 | 9.98% |
| 2025-04-28 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | qfq | 8,760,218 | 115,021,662 | 9.97% |
| 2025-04-25 | 11.66 | 11.94 | 11.66 | 11.94 | 11.94 | qfq | 22,444,852 | 267,143,960 | 10.05% |
| 2025-04-24 | 10.70 | 11.31 | 10.44 | 10.85 | 10.85 | qfq | 34,640,061 | 379,344,586 | 1.21% |
| 2025-04-23 | 10.70 | 10.85 | 10.70 | 10.72 | 10.72 | qfq | 10,886,700 | 117,236,923 | 0.66% |
| 2025-04-22 | 10.79 | 10.89 | 10.58 | 10.65 | 10.65 | qfq | 10,560,702 | 113,040,864 | -1.75% |
| 2025-04-21 | 10.72 | 10.85 | 10.47 | 10.84 | 10.84 | qfq | 13,611,462 | 145,980,761 | 1.69% |
| 2025-04-18 | 10.95 | 11.28 | 10.64 | 10.66 | 10.66 | qfq | 17,438,062 | 189,637,475 | 0.47% |
| 2025-04-17 | 10.47 | 10.86 | 10.40 | 10.61 | 10.61 | qfq | 12,628,300 | 135,128,294 | 0.38% |
| 2025-04-16 | 10.80 | 10.90 | 10.45 | 10.57 | 10.57 | qfq | 15,817,612 | 168,193,202 | -3.47% |
| 2025-04-15 | 11.02 | 11.30 | 10.88 | 10.95 | 10.95 | qfq | 15,003,650 | 164,634,790 | -1.88% |
| 2025-04-14 | 11.28 | 11.34 | 11.10 | 11.16 | 11.16 | qfq | 16,452,691 | 184,186,818 | 1.92% |
| 2025-04-11 | 10.92 | 11.26 | 10.78 | 10.95 | 10.95 | qfq | 26,794,994 | 295,153,679 | -1.53% |
| 2025-04-10 | 10.41 | 11.12 | 10.30 | 11.12 | 11.12 | qfq | 24,807,861 | 264,675,049 | 9.99% |
| 2025-04-09 | 9.70 | 10.26 | 8.94 | 10.11 | 10.11 | qfq | 27,608,249 | 266,363,882 | 1.92% |
| 2025-04-08 | 9.62 | 10.40 | 9.60 | 9.92 | 9.92 | qfq | 30,287,685 | 297,973,979 | -7.03% |
| 2025-04-07 | 10.67 | 10.93 | 10.67 | 10.67 | 10.67 | qfq | 9,102,900 | 97,345,556 | -9.96% |
| 2025-04-03 | 11.88 | 12.07 | 11.78 | 11.85 | 11.85 | qfq | 10,052,050 | 119,574,508 | -1.58% |
| 2025-04-02 | 12.05 | 12.21 | 12.01 | 12.04 | 12.04 | qfq | 7,236,600 | 87,553,858 | -0.50% |
| 2025-04-01 | 12.02 | 12.32 | 12.02 | 12.10 | 12.10 | qfq | 13,154,633 | 159,765,789 | 1.94% |
| 2025-03-31 | 12.16 | 12.18 | 11.68 | 11.87 | 11.87 | qfq | 15,389,825 | 182,128,308 | -2.78% |
| 2025-03-28 | 12.29 | 12.53 | 12.20 | 12.21 | 12.21 | qfq | 11,022,851 | 135,826,421 | -0.57% |
| 2025-03-27 | 12.80 | 12.81 | 12.16 | 12.28 | 12.28 | qfq | 20,090,901 | 248,682,841 | -3.69% |
| 2025-03-26 | 12.88 | 13.05 | 12.72 | 12.75 | 12.75 | qfq | 14,885,902 | 191,188,845 | -1.01% |
| 2025-03-25 | 13.15 | 13.35 | 12.88 | 12.88 | 12.88 | qfq | 20,736,600 | 269,943,727 | -3.38% |
| 2025-03-24 | 13.10 | 13.87 | 13.05 | 13.33 | 13.33 | qfq | 31,130,800 | 416,962,336 | 2.15% |
| 2025-03-21 | 13.01 | 13.19 | 12.84 | 13.05 | 13.05 | qfq | 21,666,146 | 281,149,768 | -1.06% |
| 2025-03-20 | 13.66 | 13.67 | 13.18 | 13.19 | 13.19 | qfq | 28,834,573 | 387,548,862 | -2.30% |
| 2025-03-19 | 13.75 | 13.75 | 13.45 | 13.50 | 13.50 | qfq | 28,640,196 | 388,508,033 | -2.74% |
| 2025-03-18 | 13.41 | 14.06 | 13.25 | 13.88 | 13.88 | qfq | 50,362,432 | 690,491,111 | 3.66% |
| 2025-03-17 | 13.29 | 13.48 | 13.19 | 13.39 | 13.39 | qfq | 22,232,941 | 296,046,770 | 0.90% |
| 2025-03-14 | 13.26 | 13.30 | 12.81 | 13.27 | 13.27 | qfq | 32,777,452 | 429,711,462 | 0.15% |
| 2025-03-13 | 13.22 | 13.57 | 13.20 | 13.25 | 13.25 | qfq | 48,555,420 | 646,923,087 | -4.81% |
| 2025-03-12 | 13.22 | 14.39 | 13.22 | 13.92 | 13.92 | qfq | 74,497,767 | 1,036,289,774 | 5.37% |
| 2025-03-11 | 13.26 | 13.35 | 13.03 | 13.21 | 13.21 | qfq | 25,377,300 | 333,792,187 | -1.78% |
| 2025-03-10 | 13.09 | 13.67 | 12.90 | 13.45 | 13.45 | qfq | 34,698,850 | 463,703,146 | 2.59% |
| 2025-03-07 | 13.26 | 13.62 | 13.01 | 13.11 | 13.11 | qfq | 33,769,028 | 450,523,382 | -2.74% |
| 2025-03-06 | 13.00 | 13.65 | 12.99 | 13.48 | 13.48 | qfq | 41,364,161 | 554,882,008 | 4.50% |
| 2025-03-05 | 12.79 | 12.90 | 12.55 | 12.90 | 12.90 | qfq | 21,427,102 | 272,982,340 | 1.49% |
| 2025-03-04 | 12.60 | 12.77 | 12.48 | 12.71 | 12.71 | qfq | 20,322,256 | 256,114,369 | -0.16% |
| 2025-03-03 | 12.60 | 13.09 | 12.50 | 12.73 | 12.73 | qfq | 24,317,564 | 311,078,526 | 0.95% |
| 2025-02-28 | 13.44 | 13.50 | 12.56 | 12.61 | 12.61 | qfq | 37,553,198 | 488,981,993 | -7.42% |
| 2025-02-27 | 13.72 | 14.05 | 13.38 | 13.62 | 13.62 | qfq | 35,547,397 | 487,077,844 | 0.07% |
| 2025-02-26 | 13.52 | 13.67 | 13.38 | 13.61 | 13.61 | qfq | 34,054,300 | 460,297,944 | 0.67% |
| 2025-02-25 | 13.62 | 13.80 | 13.41 | 13.52 | 13.52 | qfq | 42,117,526 | 571,689,344 | -3.98% |
| 2025-02-24 | 14.37 | 14.37 | 13.83 | 14.08 | 14.08 | qfq | 53,599,727 | 752,000,799 | -2.43% |
| 2025-02-21 | 14.13 | 14.80 | 13.80 | 14.43 | 14.43 | qfq | 73,295,052 | 1,047,638,474 | 3.96% |
| 2025-02-20 | 14.16 | 14.20 | 13.80 | 13.88 | 13.88 | qfq | 50,226,090 | 700,160,772 | -2.94% |
| 2025-02-19 | 14.00 | 14.40 | 13.47 | 14.30 | 14.30 | qfq | 71,885,386 | 1,014,770,522 | 2.00% |
| 2025-02-18 | 13.60 | 14.49 | 13.44 | 14.02 | 14.02 | qfq | 80,105,985 | 1,115,094,354 | 1.59% |
| 2025-02-17 | 13.72 | 14.10 | 13.55 | 13.80 | 13.80 | qfq | 72,433,980 | 997,147,258 | 4.15% |
| 2025-02-14 | 13.12 | 13.45 | 12.83 | 13.25 | 13.25 | qfq | 44,310,300 | 583,680,394 | 0.38% |
| 2025-02-13 | 13.52 | 13.59 | 13.01 | 13.20 | 13.20 | qfq | 51,379,958 | 679,492,930 | -1.57% |
| 2025-02-12 | 13.22 | 13.63 | 13.11 | 13.41 | 13.41 | qfq | 53,858,654 | 723,464,942 | 0.45% |
| 2025-02-11 | 13.60 | 13.95 | 13.21 | 13.35 | 13.35 | qfq | 100,269,947 | 1,361,182,832 | -0.22% |
| 2025-02-10 | 12.36 | 13.38 | 12.28 | 13.38 | 13.38 | qfq | 40,757,780 | 525,302,727 | 10.03% |
| 2025-02-07 | 11.87 | 12.50 | 11.83 | 12.16 | 12.16 | qfq | 59,517,761 | 724,806,841 | 2.53% |
| 2025-02-06 | 11.25 | 11.92 | 11.13 | 11.86 | 11.86 | qfq | 40,552,446 | 471,323,510 | 5.42% |
| 2025-02-05 | 11.15 | 11.40 | 10.98 | 11.25 | 11.25 | qfq | 38,713,940 | 435,828,289 | 4.46% |
| 2025-01-27 | 11.20 | 11.25 | 10.70 | 10.77 | 10.77 | qfq | 23,318,329 | 254,458,447 | -2.09% |
| 2025-01-24 | 10.65 | 11.00 | 10.59 | 11.00 | 11.00 | qfq | 25,602,358 | 278,571,994 | 2.23% |
| 2025-01-23 | 11.00 | 11.35 | 10.76 | 10.76 | 10.76 | qfq | 33,781,031 | 374,225,741 | -0.74% |
| 2025-01-22 | 11.05 | 11.07 | 10.72 | 10.84 | 10.84 | qfq | 27,362,202 | 296,030,056 | -2.34% |
| 2025-01-21 | 11.48 | 11.67 | 10.74 | 11.10 | 11.10 | qfq | 63,474,842 | 706,117,664 | -6.72% |
| 2025-01-20 | 12.09 | 12.15 | 11.80 | 11.90 | 11.90 | qfq | 20,198,050 | 241,674,143 | -0.67% |
| 2025-01-17 | 12.00 | 12.12 | 11.85 | 11.98 | 11.98 | qfq | 19,781,129 | 236,909,399 | -1.40% |
| 2025-01-16 | 12.25 | 12.42 | 11.93 | 12.15 | 12.15 | qfq | 28,397,035 | 345,977,421 | 0.33% |
| 2025-01-15 | 12.24 | 12.40 | 12.06 | 12.11 | 12.11 | qfq | 31,628,720 | 385,822,408 | -0.90% |
| 2025-01-14 | 11.59 | 12.23 | 11.50 | 12.22 | 12.22 | qfq | 36,871,352 | 439,842,100 | 7.19% |
| 2025-01-13 | 11.47 | 11.62 | 11.00 | 11.40 | 11.40 | qfq | 25,571,500 | 289,149,430 | -1.55% |
| 2025-01-10 | 12.01 | 12.36 | 11.56 | 11.58 | 11.58 | qfq | 35,567,640 | 428,003,143 | -4.77% |
| 2025-01-09 | 12.17 | 12.35 | 12.04 | 12.16 | 12.16 | qfq | 34,047,118 | 414,421,765 | -1.14% |
| 2025-01-08 | 11.90 | 12.44 | 11.68 | 12.30 | 12.30 | qfq | 72,007,332 | 874,222,657 | 2.41% |
| 2025-01-07 | 10.95 | 12.01 | 10.86 | 12.01 | 12.01 | qfq | 48,910,953 | 558,602,935 | 9.98% |
| 2025-01-06 | 10.79 | 11.26 | 10.39 | 10.92 | 10.92 | qfq | 32,427,500 | 353,660,709 | 0.37% |
| 2025-01-03 | 11.70 | 11.98 | 10.86 | 10.88 | 10.88 | qfq | 35,345,179 | 395,964,165 | -7.25% |
| 2025-01-02 | 11.95 | 12.19 | 11.60 | 11.73 | 11.73 | qfq | 32,498,649 | 385,692,582 | -2.17% |
| 2024-12-31 | 12.52 | 12.68 | 11.98 | 11.99 | 11.99 | qfq | 31,571,972 | 387,084,603 | -4.08% |
| 2024-12-30 | 12.95 | 13.04 | 12.33 | 12.50 | 12.50 | qfq | 26,067,900 | 328,839,051 | -2.11% |
| 2024-12-27 | 12.67 | 13.00 | 12.60 | 12.77 | 12.77 | qfq | 30,853,808 | 396,659,908 | 0.79% |
| 2024-12-26 | 12.56 | 12.98 | 12.50 | 12.67 | 12.67 | qfq | 35,126,245 | 448,790,336 | 0.80% |
| 2024-12-25 | 13.40 | 13.40 | 12.50 | 12.57 | 12.57 | qfq | 60,016,936 | 764,714,078 | -7.57% |
| 2024-12-24 | 14.50 | 14.99 | 13.40 | 13.60 | 13.60 | qfq | 81,410,203 | 1,127,067,182 | -8.66% |
| 2024-12-23 | 15.23 | 15.75 | 14.80 | 14.89 | 14.89 | qfq | 41,947,236 | 640,966,864 | -2.23% |
| 2024-12-20 | 15.29 | 15.40 | 15.04 | 15.23 | 15.23 | qfq | 38,002,018 | 577,920,729 | -0.07% |
| 2024-12-19 | 14.62 | 15.40 | 14.40 | 15.24 | 15.24 | qfq | 52,775,183 | 794,840,743 | 3.32% |
| 2024-12-18 | 14.90 | 15.05 | 14.52 | 14.75 | 14.75 | qfq | 48,797,488 | 719,477,244 | -1.01% |
| 2024-12-17 | 16.20 | 16.34 | 14.79 | 14.90 | 14.90 | qfq | 61,168,585 | 941,402,694 | -6.82% |
| 2024-12-16 | 16.45 | 16.83 | 15.81 | 15.99 | 15.99 | qfq | 60,963,252 | 992,132,884 | -3.96% |
| 2024-12-13 | 17.41 | 17.67 | 16.60 | 16.65 | 16.65 | qfq | 82,240,512 | 1,408,853,321 | -6.51% |
| 2024-12-12 | 18.09 | 18.96 | 17.79 | 17.81 | 17.81 | qfq | 82,573,913 | 1,504,421,240 | -2.68% |
| 2024-12-11 | 18.00 | 18.59 | 17.71 | 18.30 | 18.30 | qfq | 98,675,678 | 1,787,377,919 | 0.00% |
| 2024-12-10 | 17.39 | 18.60 | 16.80 | 18.30 | 18.30 | qfq | 139,641,342 | 2,458,655,414 | 6.40% |
| 2024-12-09 | 17.51 | 18.50 | 17.10 | 17.20 | 17.20 | qfq | 161,627,159 | 2,860,973,408 | -0.35% |
| 2024-12-06 | 15.90 | 17.26 | 15.60 | 17.26 | 17.26 | qfq | 140,945,031 | 2,383,840,962 | 10.01% |
| 2024-12-05 | 15.70 | 16.20 | 15.41 | 15.69 | 15.69 | qfq | 44,134,795 | 694,839,605 | 0.19% |
| 2024-12-04 | 15.30 | 16.00 | 15.21 | 15.66 | 15.66 | qfq | 51,539,891 | 810,765,570 | 1.56% |
| 2024-12-03 | 15.68 | 15.69 | 15.20 | 15.42 | 15.42 | qfq | 36,724,500 | 565,945,003 | -2.03% |
| 2024-12-02 | 15.55 | 15.80 | 15.42 | 15.74 | 15.74 | qfq | 42,932,109 | 672,067,759 | 0.77% |
| 2024-11-29 | 15.42 | 15.77 | 15.05 | 15.62 | 15.62 | qfq | 52,590,682 | 812,083,485 | -0.26% |
| 2024-11-28 | 15.97 | 16.50 | 15.50 | 15.66 | 15.66 | qfq | 65,609,560 | 1,043,015,093 | -3.27% |
| 2024-11-27 | 15.18 | 16.36 | 14.90 | 16.19 | 16.19 | qfq | 82,090,429 | 1,300,255,001 | 5.54% |
| 2024-11-26 | 15.10 | 16.00 | 14.90 | 15.34 | 15.34 | qfq | 77,913,181 | 1,211,881,475 | 3.72% |
| 2024-11-25 | 15.02 | 15.10 | 14.25 | 14.79 | 14.79 | qfq | 73,840,256 | 1,085,287,974 | -5.07% |
| 2024-11-22 | 14.54 | 16.20 | 14.41 | 15.58 | 15.58 | qfq | 121,592,337 | 1,912,889,821 | 5.77% |
| 2024-11-21 | 14.79 | 15.15 | 14.56 | 14.73 | 14.73 | qfq | 45,385,597 | 675,401,286 | 0.07% |
| 2024-11-20 | 14.40 | 14.84 | 14.15 | 14.72 | 14.72 | qfq | 49,064,624 | 711,962,379 | 1.45% |
| 2024-11-19 | 13.82 | 14.55 | 13.58 | 14.51 | 14.51 | qfq | 57,153,710 | 795,186,027 | 0.83% |
| 2024-11-18 | 15.96 | 16.05 | 14.39 | 14.39 | 14.39 | qfq | 64,534,287 | 949,562,968 | -10.01% |
| 2024-11-15 | 16.40 | 17.30 | 15.90 | 15.99 | 15.99 | qfq | 86,442,970 | 1,438,636,513 | -3.38% |
| 2024-11-14 | 15.70 | 16.95 | 15.60 | 16.55 | 16.55 | qfq | 97,514,513 | 1,590,759,491 | 4.55% |
| 2024-11-13 | 15.91 | 16.20 | 15.36 | 15.83 | 15.83 | qfq | 63,261,147 | 992,284,429 | -2.28% |
| 2024-11-12 | 16.34 | 16.98 | 15.90 | 16.20 | 16.20 | qfq | 99,844,634 | 1,640,224,892 | -1.10% |
| 2024-11-11 | 16.00 | 17.46 | 15.90 | 16.38 | 16.38 | qfq | 151,011,606 | 2,487,494,462 | 3.02% |
| 2024-11-08 | 14.53 | 15.90 | 14.53 | 15.90 | 15.90 | qfq | 125,536,499 | 1,962,030,379 | 10.03% |
| 2024-11-07 | 14.23 | 14.60 | 13.97 | 14.45 | 14.45 | qfq | 47,396,054 | 678,758,222 | 0.63% |
| 2024-11-06 | 14.47 | 14.84 | 14.27 | 14.36 | 14.36 | qfq | 60,044,880 | 872,509,616 | -1.37% |
| 2024-11-05 | 14.23 | 14.75 | 13.90 | 14.56 | 14.56 | qfq | 68,031,159 | 973,091,950 | 2.32% |
| 2024-11-04 | 13.04 | 14.32 | 13.04 | 14.23 | 14.23 | qfq | 56,501,776 | 788,968,166 | 4.33% |
| 2024-11-01 | 14.80 | 14.95 | 13.64 | 13.64 | 13.64 | qfq | 82,993,524 | 1,165,210,894 | -10.03% |
| 2024-10-31 | 14.10 | 15.79 | 14.10 | 15.16 | 15.16 | qfq | 114,413,378 | 1,730,055,776 | 5.28% |
| 2024-10-30 | 14.29 | 14.78 | 13.86 | 14.40 | 14.40 | qfq | 95,699,645 | 1,363,912,964 | -3.81% |
| 2024-10-29 | 15.64 | 16.11 | 14.78 | 14.97 | 14.97 | qfq | 146,075,452 | 2,253,849,240 | -8.10% |
| 2024-10-28 | 15.30 | 16.81 | 15.28 | 16.29 | 16.29 | qfq | 160,311,088 | 2,615,496,913 | 6.61% |
| 2024-10-25 | 15.00 | 15.28 | 14.24 | 15.28 | 15.28 | qfq | 165,676,624 | 2,432,920,414 | 10.01% |
| 2024-10-24 | 12.45 | 13.89 | 12.45 | 13.89 | 13.89 | qfq | 121,404,767 | 1,617,758,051 | 9.98% |
| 2024-10-23 | 12.79 | 13.62 | 12.59 | 12.63 | 12.63 | qfq | 163,552,584 | 2,137,019,884 | 1.77% |
| 2024-10-22 | 11.32 | 12.41 | 11.05 | 12.41 | 12.41 | qfq | 114,203,490 | 1,369,148,512 | 10.02% |
| 2024-10-21 | 11.11 | 11.46 | 11.08 | 11.28 | 11.28 | qfq | 48,138,179 | 542,602,837 | 1.90% |
| 2024-10-18 | 10.70 | 11.23 | 10.52 | 11.07 | 11.07 | qfq | 52,136,799 | 566,940,768 | 2.79% |
| 2024-10-17 | 10.70 | 11.03 | 10.70 | 10.77 | 10.77 | qfq | 37,732,716 | 411,059,935 | 0.84% |
| 2024-10-16 | 10.63 | 10.85 | 10.49 | 10.68 | 10.68 | qfq | 31,140,262 | 332,440,144 | -1.57% |
| 2024-10-15 | 11.22 | 11.45 | 10.84 | 10.85 | 10.85 | qfq | 47,592,209 | 529,022,679 | -3.21% |
| 2024-10-14 | 10.55 | 11.26 | 10.55 | 11.21 | 11.21 | qfq | 61,405,310 | 673,950,317 | 6.66% |
| 2024-10-11 | 11.20 | 11.22 | 10.30 | 10.51 | 10.51 | qfq | 46,224,397 | 496,428,826 | -6.74% |
| 2024-10-10 | 11.80 | 12.24 | 11.11 | 11.27 | 11.27 | qfq | 68,083,614 | 783,963,020 | -4.49% |
| 2024-10-09 | 12.99 | 13.36 | 11.77 | 11.80 | 11.80 | qfq | 111,487,582 | 1,409,152,619 | -7.81% |
| 2024-10-08 | 12.80 | 12.80 | 11.77 | 12.80 | 12.80 | qfq | 100,166,404 | 1,252,793,463 | 9.97% |
| 2024-09-30 | 11.17 | 11.64 | 10.92 | 11.64 | 11.64 | qfq | 86,991,278 | 989,871,790 | 10.02% |
| 2024-09-27 | 10.00 | 10.79 | 9.97 | 10.58 | 10.58 | qfq | 80,673,078 | 829,600,219 | 7.74% |
| 2024-09-26 | 9.35 | 10.08 | 9.30 | 9.82 | 9.82 | qfq | 78,804,681 | 768,055,390 | 5.14% |
| 2024-09-25 | 9.32 | 9.67 | 9.31 | 9.34 | 9.34 | qfq | 41,858,050 | 396,857,968 | 0.86% |
| 2024-09-24 | 9.10 | 9.26 | 8.78 | 9.26 | 9.26 | qfq | 43,611,807 | 395,398,550 | 2.55% |
| 2024-09-23 | 8.77 | 9.34 | 8.66 | 9.03 | 9.03 | qfq | 44,721,400 | 404,673,562 | 2.85% |
| 2024-09-20 | 8.74 | 8.84 | 8.67 | 8.78 | 8.78 | qfq | 20,348,732 | 178,074,812 | 0.69% |
| 2024-09-19 | 8.40 | 8.81 | 8.30 | 8.72 | 8.72 | qfq | 28,196,600 | 243,176,781 | 4.68% |
| 2024-09-18 | 8.51 | 8.70 | 8.20 | 8.33 | 8.33 | qfq | 15,573,371 | 129,679,789 | -2.12% |
| 2024-09-13 | 8.72 | 8.75 | 8.51 | 8.51 | 8.51 | qfq | 17,883,870 | 153,941,379 | -2.18% |
| 2024-09-12 | 8.89 | 9.04 | 8.70 | 8.70 | 8.70 | qfq | 19,819,200 | 175,228,777 | -1.25% |
| 2024-09-11 | 8.93 | 9.10 | 8.78 | 8.81 | 8.81 | qfq | 24,637,300 | 219,381,782 | -1.34% |
| 2024-09-10 | 8.91 | 9.01 | 8.60 | 8.93 | 8.93 | qfq | 26,074,536 | 229,527,377 | 1.02% |
| 2024-09-09 | 8.80 | 8.97 | 8.67 | 8.84 | 8.84 | qfq | 22,311,574 | 197,327,638 | 0.57% |
| 2024-09-06 | 8.97 | 9.09 | 8.78 | 8.79 | 8.79 | qfq | 26,205,019 | 233,534,455 | -2.77% |
| 2024-09-05 | 9.01 | 9.23 | 8.85 | 9.04 | 9.04 | qfq | 44,554,802 | 403,000,779 | 0.78% |
| 2024-09-04 | 9.15 | 9.28 | 8.85 | 8.97 | 8.97 | qfq | 73,265,700 | 660,673,463 | -1.75% |
| 2024-09-03 | 8.30 | 9.13 | 8.26 | 9.13 | 9.13 | qfq | 31,044,000 | 276,204,653 | 10.00% |
| 2024-09-02 | 8.47 | 8.56 | 8.30 | 8.30 | 8.30 | qfq | 19,334,600 | 162,660,350 | -2.01% |
| 2024-08-30 | 8.22 | 8.63 | 8.22 | 8.47 | 8.47 | qfq | 23,830,700 | 202,498,002 | 2.54% |
| 2024-08-29 | 8.07 | 8.29 | 7.97 | 8.26 | 8.26 | qfq | 17,267,590 | 141,490,521 | 1.98% |
| 2024-08-28 | 8.09 | 8.18 | 7.93 | 8.10 | 8.10 | qfq | 15,040,000 | 121,379,960 | 0.12% |
| 2024-08-27 | 8.31 | 8.34 | 8.07 | 8.09 | 8.09 | qfq | 17,741,200 | 145,091,345 | -3.69% |
| 2024-08-26 | 8.37 | 8.61 | 8.28 | 8.40 | 8.40 | qfq | 22,532,900 | 190,284,341 | 1.69% |
| 2024-08-23 | 8.35 | 8.43 | 8.22 | 8.26 | 8.26 | qfq | 20,010,200 | 166,483,169 | -0.48% |
| 2024-08-22 | 8.51 | 8.77 | 8.30 | 8.30 | 8.30 | qfq | 24,047,450 | 203,457,777 | -2.81% |
| 2024-08-21 | 8.53 | 8.86 | 8.43 | 8.54 | 8.54 | qfq | 23,117,504 | 199,286,115 | -0.47% |
| 2024-08-20 | 8.85 | 8.86 | 8.53 | 8.58 | 8.58 | qfq | 17,611,146 | 151,441,289 | -2.72% |
| 2024-08-19 | 8.99 | 9.00 | 8.79 | 8.82 | 8.82 | qfq | 14,738,301 | 130,758,595 | -1.89% |
| 2024-08-16 | 9.17 | 9.28 | 8.98 | 8.99 | 8.99 | qfq | 18,785,800 | 171,063,677 | -2.07% |
| 2024-08-15 | 8.87 | 9.36 | 8.79 | 9.18 | 9.18 | qfq | 28,723,930 | 262,718,017 | 2.91% |
| 2024-08-14 | 8.96 | 9.06 | 8.89 | 8.92 | 8.92 | qfq | 14,087,000 | 126,267,376 | -0.45% |
| 2024-08-13 | 8.95 | 9.00 | 8.76 | 8.96 | 8.96 | qfq | 14,454,900 | 128,458,485 | 0.45% |
| 2024-08-12 | 9.18 | 9.21 | 8.88 | 8.92 | 8.92 | qfq | 19,367,187 | 173,658,488 | -3.15% |
| 2024-08-09 | 9.69 | 9.75 | 9.21 | 9.21 | 9.21 | qfq | 22,014,800 | 206,520,953 | -3.56% |
| 2024-08-08 | 9.90 | 9.93 | 9.42 | 9.55 | 9.55 | qfq | 23,664,300 | 227,013,004 | -3.73% |
| 2024-08-07 | 9.85 | 10.23 | 9.69 | 9.92 | 9.92 | qfq | 25,516,587 | 254,490,333 | 1.12% |
| 2024-08-06 | 9.65 | 9.86 | 9.60 | 9.81 | 9.81 | qfq | 20,375,002 | 198,565,932 | 3.26% |
| 2024-08-05 | 9.90 | 10.18 | 9.50 | 9.50 | 9.50 | qfq | 25,216,750 | 247,166,137 | -5.00% |
| 2024-08-02 | 10.38 | 10.41 | 9.95 | 10.00 | 10.00 | qfq | 24,397,000 | 248,084,797 | -4.03% |
| 2024-08-01 | 10.48 | 10.58 | 10.24 | 10.42 | 10.42 | qfq | 31,397,588 | 326,448,423 | 0.39% |
| 2024-07-31 | 9.85 | 10.39 | 9.81 | 10.38 | 10.38 | qfq | 35,181,112 | 357,670,005 | 5.81% |
| 2024-07-30 | 9.53 | 9.88 | 9.47 | 9.81 | 9.81 | qfq | 21,232,966 | 206,700,113 | 2.40% |
| 2024-07-29 | 9.55 | 9.65 | 9.29 | 9.58 | 9.58 | qfq | 16,440,500 | 155,941,037 | 0.84% |
| 2024-07-26 | 9.37 | 9.56 | 9.35 | 9.50 | 9.50 | qfq | 13,595,900 | 128,678,145 | 1.28% |
| 2024-07-25 | 9.31 | 9.54 | 9.18 | 9.38 | 9.38 | qfq | 15,991,699 | 149,380,324 | -0.21% |
| 2024-07-24 | 9.69 | 9.81 | 9.39 | 9.40 | 9.40 | qfq | 17,335,701 | 165,467,312 | -2.99% |
| 2024-07-23 | 10.03 | 10.13 | 9.67 | 9.69 | 9.69 | qfq | 17,491,100 | 173,375,143 | -3.00% |
| 2024-07-22 | 9.82 | 10.10 | 9.71 | 9.99 | 9.99 | qfq | 20,147,664 | 200,149,528 | 1.42% |
| 2024-07-19 | 9.81 | 10.07 | 9.70 | 9.85 | 9.85 | qfq | 19,794,639 | 195,366,320 | 0.41% |
| 2024-07-18 | 9.91 | 9.91 | 9.50 | 9.81 | 9.81 | qfq | 22,784,133 | 220,588,507 | -1.90% |
| 2024-07-17 | 10.20 | 10.40 | 10.00 | 10.00 | 10.00 | qfq | 19,698,963 | 199,499,912 | -2.53% |
| 2024-07-16 | 10.16 | 10.40 | 10.02 | 10.26 | 10.26 | qfq | 19,415,577 | 198,634,693 | 1.28% |
| 2024-07-15 | 10.56 | 10.65 | 10.10 | 10.13 | 10.13 | qfq | 21,625,726 | 221,369,228 | -3.62% |
| 2024-07-12 | 10.50 | 10.72 | 10.30 | 10.51 | 10.51 | qfq | 28,721,867 | 302,005,385 | 1.15% |
| 2024-07-11 | 9.86 | 10.40 | 9.84 | 10.39 | 10.39 | qfq | 42,341,603 | 432,400,820 | 7.56% |
| 2024-07-10 | 9.60 | 9.87 | 9.48 | 9.66 | 9.66 | qfq | 24,498,362 | 237,179,727 | -1.33% |
| 2024-07-09 | 9.73 | 9.84 | 9.40 | 9.79 | 9.79 | qfq | 28,687,740 | 277,436,848 | 1.14% |
| 2024-07-08 | 10.12 | 10.17 | 9.65 | 9.68 | 9.68 | qfq | 25,597,151 | 250,367,713 | -4.35% |
| 2024-07-05 | 10.24 | 10.29 | 9.97 | 10.12 | 10.12 | qfq | 24,594,583 | 249,839,267 | -0.98% |
| 2024-07-04 | 10.82 | 10.82 | 10.20 | 10.22 | 10.22 | qfq | 33,790,255 | 351,163,717 | -4.75% |
| 2024-07-03 | 10.97 | 10.99 | 10.72 | 10.73 | 10.73 | qfq | 20,554,751 | 222,231,644 | -2.10% |
| 2024-07-02 | 11.00 | 11.25 | 10.93 | 10.96 | 10.96 | qfq | 28,468,061 | 315,720,906 | 0.09% |
| 2024-07-01 | 11.02 | 11.07 | 10.66 | 10.95 | 10.95 | qfq | 22,698,924 | 245,743,865 | -0.82% |
| 2024-06-28 | 11.05 | 11.24 | 10.86 | 11.04 | 11.04 | qfq | 30,898,450 | 342,592,077 | 1.75% |
| 2024-06-27 | 11.19 | 11.34 | 10.82 | 10.85 | 10.85 | qfq | 31,861,864 | 352,021,341 | -1.90% |
| 2024-06-26 | 10.61 | 11.14 | 10.35 | 11.06 | 11.06 | qfq | 40,170,019 | 432,323,227 | 4.44% |
| 2024-06-25 | 10.86 | 11.25 | 10.45 | 10.59 | 10.59 | qfq | 40,185,631 | 432,613,986 | -1.21% |
| 2024-06-24 | 11.49 | 11.60 | 10.69 | 10.72 | 10.72 | qfq | 47,573,542 | 520,906,833 | -7.82% |
| 2024-06-21 | 11.83 | 11.97 | 11.43 | 11.63 | 11.63 | qfq | 44,337,508 | 517,108,284 | -3.65% |
| 2024-06-20 | 12.91 | 13.00 | 12.07 | 12.07 | 12.07 | qfq | 51,295,401 | 637,445,122 | -6.51% |
| 2024-06-19 | 13.17 | 13.31 | 12.73 | 12.91 | 12.91 | qfq | 73,656,815 | 959,366,121 | -0.31% |
| 2024-06-18 | 11.77 | 12.95 | 11.66 | 12.95 | 12.95 | qfq | 57,220,452 | 714,615,374 | 10.03% |
| 2024-06-17 | 12.12 | 12.19 | 11.70 | 11.77 | 11.77 | qfq | 43,326,937 | 512,542,150 | -4.00% |
| 2024-06-14 | 12.33 | 12.38 | 11.91 | 12.26 | 12.26 | qfq | 40,783,273 | 496,015,020 | 0.82% |
| 2024-06-13 | 12.74 | 13.36 | 12.11 | 12.16 | 12.16 | qfq | 68,967,337 | 873,863,848 | -3.34% |
| 2024-06-12 | 11.42 | 12.85 | 11.42 | 12.58 | 12.58 | qfq | 72,697,894 | 899,906,199 | 4.57% |
| 2024-06-11 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | qfq | 8,710,700 | 104,789,721 | -10.02% |
| 2024-06-07 | 13.20 | 13.49 | 13.09 | 13.37 | 13.37 | qfq | 37,571,571 | 498,953,802 | 3.24% |
| 2024-06-06 | 13.90 | 14.02 | 12.83 | 12.95 | 12.95 | qfq | 44,279,680 | 587,810,222 | -4.99% |
| 2024-06-05 | 14.10 | 14.12 | 13.61 | 13.63 | 13.63 | qfq | 29,336,852 | 404,925,269 | -3.47% |
| 2024-06-04 | 14.35 | 14.42 | 13.89 | 14.12 | 14.12 | qfq | 37,275,950 | 523,171,749 | -2.62% |
| 2024-06-03 | 14.93 | 14.93 | 14.34 | 14.50 | 14.50 | qfq | 41,755,633 | 605,068,428 | -3.01% |
| 2024-05-31 | 14.99 | 15.45 | 14.67 | 14.95 | 14.95 | qfq | 34,560,412 | 520,285,084 | -0.66% |
| 2024-05-30 | 15.58 | 15.69 | 15.00 | 15.05 | 15.05 | qfq | 45,577,575 | 690,406,981 | -5.17% |
| 2024-05-29 | 15.50 | 16.48 | 15.50 | 15.87 | 15.87 | qfq | 51,669,866 | 822,941,931 | 3.12% |
| 2024-05-28 | 15.66 | 16.18 | 15.20 | 15.39 | 15.39 | qfq | 60,472,408 | 939,824,617 | -4.59% |
| 2024-05-27 | 17.95 | 17.98 | 16.13 | 16.13 | 16.13 | qfq | 81,119,181 | 1,317,064,363 | -9.99% |
| 2024-05-24 | 17.62 | 18.68 | 17.61 | 17.92 | 17.92 | qfq | 92,607,338 | 1,678,414,497 | 2.28% |
| 2024-05-23 | 17.42 | 18.57 | 17.30 | 17.52 | 17.52 | qfq | 86,977,650 | 1,548,674,228 | 2.82% |
| 2024-05-22 | 17.25 | 17.36 | 16.91 | 17.04 | 17.04 | qfq | 29,065,518 | 496,149,897 | -0.70% |
| 2024-05-21 | 17.52 | 17.88 | 17.11 | 17.16 | 17.16 | qfq | 50,359,738 | 873,915,758 | -5.19% |
| 2024-05-20 | 18.03 | 18.25 | 17.42 | 18.10 | 18.10 | qfq | 44,716,325 | 805,373,159 | 2.14% |
| 2024-05-17 | 18.02 | 18.14 | 17.52 | 17.72 | 17.72 | qfq | 38,519,433 | 683,158,604 | -2.32% |
| 2024-05-16 | 18.26 | 18.48 | 17.95 | 18.14 | 18.14 | qfq | 57,520,716 | 1,045,807,987 | 0.17% |
| 2024-05-15 | 18.00 | 18.64 | 17.65 | 18.11 | 18.11 | qfq | 92,391,545 | 1,681,788,644 | 2.96% |
| 2024-05-14 | 16.11 | 17.59 | 16.11 | 17.59 | 17.59 | qfq | 74,525,203 | 1,280,864,999 | 10.01% |
| 2024-05-13 | 16.12 | 16.54 | 15.97 | 15.99 | 15.99 | qfq | 44,589,221 | 721,553,588 | -5.72% |
| 2024-05-10 | 17.50 | 17.54 | 16.87 | 16.96 | 16.96 | qfq | 31,335,264 | 533,364,156 | -3.25% |
| 2024-05-09 | 17.60 | 17.75 | 17.28 | 17.53 | 17.53 | qfq | 30,540,060 | 535,085,971 | -0.51% |
| 2024-05-08 | 18.19 | 18.25 | 17.56 | 17.62 | 17.62 | qfq | 31,435,367 | 557,733,888 | -3.13% |
| 2024-05-07 | 18.65 | 18.74 | 18.00 | 18.19 | 18.19 | qfq | 40,964,798 | 749,154,427 | -1.99% |
| 2024-05-06 | 18.84 | 19.13 | 18.45 | 18.56 | 18.56 | qfq | 39,791,010 | 745,326,595 | -0.43% |
| 2024-04-30 | 18.98 | 19.53 | 18.33 | 18.64 | 18.64 | qfq | 55,159,293 | 1,033,977,097 | -3.07% |
| 2024-04-29 | 18.75 | 19.30 | 18.75 | 19.23 | 19.23 | qfq | 50,929,430 | 973,480,401 | 2.56% |
| 2024-04-26 | 18.65 | 19.44 | 18.40 | 18.75 | 18.75 | qfq | 72,264,675 | 1,374,582,849 | 1.79% |
| 2024-04-25 | 17.50 | 18.79 | 17.50 | 18.42 | 18.42 | qfq | 62,797,296 | 1,144,176,409 | 4.13% |
| 2024-04-24 | 16.61 | 17.87 | 16.42 | 17.69 | 17.69 | qfq | 61,804,890 | 1,066,889,608 | 7.28% |
| 2024-04-23 | 16.60 | 16.95 | 16.33 | 16.49 | 16.49 | qfq | 36,545,157 | 608,069,860 | 0.12% |
| 2024-04-22 | 16.74 | 17.29 | 16.42 | 16.47 | 16.47 | qfq | 52,599,990 | 882,235,548 | -4.85% |
| 2024-04-19 | 17.55 | 17.97 | 17.27 | 17.31 | 17.31 | qfq | 49,787,794 | 876,523,453 | -1.70% |
| 2024-04-18 | 17.30 | 18.01 | 16.84 | 17.61 | 17.61 | qfq | 90,330,998 | 1,585,528,535 | -4.29% |
| 2024-04-17 | 16.14 | 19.68 | 16.14 | 18.40 | 18.40 | qfq | 122,729,788 | 2,154,113,966 | 2.62% |
| 2024-04-16 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | qfq | 2,739,400 | 49,117,442 | -9.99% |
| 2024-04-15 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | qfq | 11,395,800 | 227,004,336 | -9.99% |
| 2024-04-12 | 22.35 | 22.48 | 21.96 | 22.13 | 22.13 | qfq | 34,010,742 | 753,991,116 | 0.41% |
| 2024-04-11 | 22.35 | 22.77 | 21.85 | 22.04 | 22.04 | qfq | 42,777,202 | 957,673,769 | -1.30% |
| 2024-04-10 | 23.00 | 23.10 | 22.01 | 22.33 | 22.33 | qfq | 38,999,860 | 873,948,652 | -3.83% |
| 2024-04-09 | 23.30 | 23.69 | 22.82 | 23.22 | 23.22 | qfq | 33,113,521 | 768,342,221 | 1.00% |
| 2024-04-08 | 23.74 | 24.00 | 22.96 | 22.99 | 22.99 | qfq | 35,676,274 | 833,193,069 | -3.93% |
| 2024-04-03 | 24.95 | 25.12 | 23.75 | 23.93 | 23.93 | qfq | 44,157,391 | 1,069,359,533 | -5.04% |
| 2024-04-02 | 26.35 | 26.49 | 25.00 | 25.20 | 25.20 | qfq | 50,808,043 | 1,296,576,581 | -4.36% |
| 2024-04-01 | 25.59 | 26.45 | 25.30 | 26.35 | 26.35 | qfq | 52,294,492 | 1,357,661,434 | 3.01% |
| 2024-03-29 | 25.77 | 26.10 | 25.01 | 25.58 | 25.58 | qfq | 40,978,690 | 1,041,906,078 | -1.24% |
| 2024-03-28 | 25.14 | 26.20 | 25.03 | 25.90 | 25.90 | qfq | 61,503,246 | 1,586,034,193 | 3.60% |
| 2024-03-27 | 26.81 | 26.98 | 24.99 | 25.00 | 25.00 | qfq | 76,342,523 | 1,968,348,825 | -7.54% |
| 2024-03-26 | 28.00 | 28.94 | 26.85 | 27.04 | 27.04 | qfq | 82,575,636 | 2,287,686,696 | -5.12% |
| 2024-03-25 | 30.03 | 30.70 | 27.70 | 28.50 | 28.50 | qfq | 102,346,402 | 3,033,862,470 | -5.57% |
| 2024-03-22 | 29.11 | 30.60 | 29.11 | 30.18 | 30.18 | qfq | 108,120,144 | 3,256,241,787 | 3.71% |
| 2024-03-21 | 29.31 | 29.97 | 29.01 | 29.10 | 29.10 | qfq | 62,654,107 | 1,849,469,209 | -0.34% |
| 2024-03-20 | 29.40 | 29.79 | 28.91 | 29.20 | 29.20 | qfq | 73,493,533 | 2,154,529,353 | -1.91% |
| 2024-03-19 | 29.90 | 31.50 | 29.56 | 29.77 | 29.77 | qfq | 110,264,037 | 3,354,947,840 | -1.94% |
| 2024-03-18 | 29.29 | 30.68 | 29.09 | 30.36 | 30.36 | qfq | 118,978,016 | 3,545,266,942 | 2.99% |
| 2024-03-15 | 28.90 | 29.70 | 28.50 | 29.48 | 29.48 | qfq | 139,831,876 | 4,068,893,991 | -2.12% |
| 2024-03-14 | 26.80 | 30.12 | 26.70 | 30.12 | 30.12 | qfq | 193,433,329 | 5,694,091,640 | 10.01% |
| 2024-03-13 | 28.25 | 28.50 | 27.17 | 27.38 | 27.38 | qfq | 99,394,027 | 2,758,158,503 | 0.04% |
| 2024-03-12 | 26.26 | 28.80 | 26.22 | 27.37 | 27.37 | qfq | 112,701,282 | 3,114,662,399 | 4.19% |
| 2024-03-11 | 25.80 | 26.50 | 25.20 | 26.27 | 26.27 | qfq | 69,643,763 | 1,798,412,448 | -2.20% |
| 2024-03-08 | 26.52 | 27.30 | 25.75 | 26.86 | 26.86 | qfq | 68,290,337 | 1,815,260,909 | 2.21% |
| 2024-03-07 | 27.70 | 27.95 | 26.18 | 26.28 | 26.28 | qfq | 86,954,560 | 2,355,878,120 | -5.13% |
| 2024-03-06 | 25.58 | 28.50 | 25.50 | 27.70 | 27.70 | qfq | 118,024,059 | 3,166,628,233 | 5.48% |
| 2024-03-05 | 26.48 | 27.50 | 26.03 | 26.26 | 26.26 | qfq | 97,438,996 | 2,608,072,358 | -2.42% |
| 2024-03-04 | 26.60 | 27.80 | 25.80 | 26.91 | 26.91 | qfq | 111,364,622 | 2,982,859,189 | 2.20% |
| 2024-03-01 | 25.31 | 26.55 | 25.03 | 26.33 | 26.33 | qfq | 108,481,732 | 2,810,723,908 | 2.97% |
| 2024-02-29 | 23.70 | 25.91 | 23.60 | 25.57 | 25.57 | qfq | 115,644,909 | 2,905,336,822 | 3.19% |
| 2024-02-28 | 26.44 | 27.99 | 24.53 | 24.78 | 24.78 | qfq | 145,709,988 | 3,843,322,145 | -9.06% |
| 2024-02-27 | 25.38 | 27.65 | 24.81 | 27.25 | 27.25 | qfq | 161,187,170 | 4,266,778,050 | 7.33% |
| 2024-02-26 | 22.48 | 25.39 | 22.40 | 25.39 | 25.39 | qfq | 84,626,302 | 2,085,388,528 | 10.01% |
| 2024-02-23 | 23.33 | 23.98 | 22.54 | 23.08 | 23.08 | qfq | 120,397,298 | 2,779,826,257 | 5.39% |
| 2024-02-22 | 21.88 | 22.44 | 20.99 | 21.90 | 21.90 | qfq | 115,987,729 | 2,508,021,829 | 6.26% |
| 2024-02-21 | 20.70 | 21.85 | 19.71 | 20.61 | 20.61 | qfq | 131,764,820 | 2,743,464,262 | -0.19% |
| 2024-02-20 | 19.51 | 20.65 | 19.39 | 20.65 | 20.65 | qfq | 83,257,694 | 1,689,861,130 | 10.02% |
| 2024-02-19 | 18.60 | 18.77 | 17.94 | 18.77 | 18.77 | qfq | 43,007,215 | 792,969,938 | 10.02% |
| 2024-02-08 | 16.51 | 17.31 | 15.50 | 17.06 | 17.06 | qfq | 78,480,358 | 1,285,761,851 | 4.47% |
| 2024-02-07 | 16.76 | 18.15 | 15.88 | 16.33 | 16.33 | qfq | 68,644,768 | 1,177,697,567 | -2.57% |
| 2024-02-06 | 16.24 | 17.17 | 15.30 | 16.76 | 16.76 | qfq | 56,091,415 | 909,526,962 | 1.95% |
| 2024-02-05 | 17.98 | 18.06 | 16.43 | 16.44 | 16.44 | qfq | 50,214,148 | 855,030,528 | -9.97% |
| 2024-02-02 | 18.91 | 19.44 | 17.48 | 18.26 | 18.26 | qfq | 45,525,470 | 842,304,086 | -4.25% |
| 2024-02-01 | 18.72 | 19.73 | 18.41 | 19.07 | 19.07 | qfq | 46,711,694 | 891,855,586 | 0.95% |
| 2024-01-31 | 20.15 | 20.36 | 18.82 | 18.89 | 18.89 | qfq | 46,894,875 | 913,797,779 | -6.30% |
| 2024-01-30 | 20.51 | 21.39 | 20.15 | 20.16 | 20.16 | qfq | 44,189,093 | 915,134,388 | -3.26% |
| 2024-01-29 | 22.00 | 22.47 | 20.84 | 20.84 | 20.84 | qfq | 62,916,228 | 1,344,237,078 | -7.87% |
| 2024-01-26 | 24.00 | 24.46 | 22.55 | 22.62 | 22.62 | qfq | 110,181,175 | 2,575,662,306 | -5.71% |
| 2024-01-25 | 21.96 | 23.99 | 21.70 | 23.99 | 23.99 | qfq | 70,170,103 | 1,624,040,997 | 10.00% |
| 2024-01-24 | 22.23 | 22.34 | 21.21 | 21.81 | 21.81 | qfq | 35,894,397 | 780,527,754 | -1.93% |
| 2024-01-23 | 21.20 | 22.82 | 21.20 | 22.24 | 22.24 | qfq | 44,004,578 | 976,351,828 | 2.58% |
| 2024-01-22 | 23.03 | 23.38 | 21.39 | 21.68 | 21.68 | qfq | 33,171,789 | 741,685,350 | -4.49% |
| 2024-01-19 | 23.09 | 23.60 | 22.70 | 22.70 | 22.70 | qfq | 40,857,274 | 943,333,893 | -1.94% |
| 2024-01-18 | 21.97 | 23.55 | 21.88 | 23.15 | 23.15 | qfq | 76,358,853 | 1,735,055,336 | 5.90% |
| 2024-01-17 | 22.70 | 22.87 | 21.85 | 21.86 | 21.86 | qfq | 38,366,540 | 855,695,424 | -4.54% |
| 2024-01-16 | 23.60 | 23.71 | 22.63 | 22.90 | 22.90 | qfq | 39,282,170 | 901,645,525 | -3.09% |
| 2024-01-15 | 23.18 | 23.98 | 23.00 | 23.63 | 23.63 | qfq | 28,811,811 | 681,535,731 | 0.04% |
| 2024-01-12 | 24.80 | 24.95 | 23.59 | 23.62 | 23.62 | qfq | 43,667,255 | 1,054,542,783 | -4.45% |
| 2024-01-11 | 25.09 | 25.33 | 24.00 | 24.72 | 24.72 | qfq | 54,935,510 | 1,349,226,697 | 3.39% |
| 2024-01-10 | 24.20 | 24.69 | 23.50 | 23.91 | 23.91 | qfq | 29,789,634 | 712,772,931 | -1.85% |
| 2024-01-09 | 24.43 | 24.98 | 23.72 | 24.36 | 24.36 | qfq | 36,953,528 | 897,286,350 | 2.40% |
| 2024-01-08 | 24.69 | 24.90 | 23.77 | 23.79 | 23.79 | qfq | 26,414,742 | 637,567,342 | -3.65% |
| 2024-01-05 | 25.52 | 25.68 | 24.48 | 24.69 | 24.69 | qfq | 26,433,462 | 657,824,963 | -2.64% |
| 2024-01-04 | 25.92 | 26.03 | 25.29 | 25.36 | 25.36 | qfq | 19,186,983 | 489,389,705 | -1.86% |
| 2024-01-03 | 26.85 | 26.85 | 24.70 | 25.84 | 25.84 | qfq | 40,303,016 | 1,041,855,905 | -3.83% |
| 2024-01-02 | 27.80 | 27.84 | 26.85 | 26.87 | 26.87 | qfq | 24,071,288 | 653,999,131 | -3.35% |
| 2023-12-29 | 27.81 | 28.36 | 27.68 | 27.80 | 27.80 | qfq | 33,462,661 | 937,880,649 | -0.07% |
| 2023-12-28 | 27.45 | 28.18 | 27.09 | 27.82 | 27.82 | qfq | 33,720,984 | 938,406,365 | 1.09% |
| 2023-12-27 | 26.52 | 27.98 | 26.40 | 27.52 | 27.52 | qfq | 38,697,438 | 1,056,345,642 | 3.77% |
| 2023-12-26 | 27.10 | 27.10 | 26.36 | 26.52 | 26.52 | qfq | 16,380,457 | 436,049,470 | -2.00% |
| 2023-12-25 | 26.57 | 27.25 | 25.89 | 27.06 | 27.06 | qfq | 23,882,463 | 637,270,631 | 1.05% |
| 2023-12-22 | 27.99 | 28.20 | 26.60 | 26.78 | 26.78 | qfq | 30,993,108 | 841,599,306 | -5.14% |
| 2023-12-21 | 27.58 | 28.36 | 27.01 | 28.23 | 28.23 | qfq | 28,911,947 | 799,727,121 | 0.89% |
| 2023-12-20 | 29.70 | 29.70 | 27.96 | 27.98 | 27.98 | qfq | 33,974,856 | 966,405,587 | -5.95% |
| 2023-12-19 | 31.19 | 31.26 | 29.07 | 29.75 | 29.75 | qfq | 37,683,555 | 1,136,927,450 | -6.45% |
| 2023-12-18 | 32.19 | 32.68 | 30.00 | 31.80 | 31.80 | qfq | 20,560,729 | 651,995,491 | -1.18% |
| 2023-12-15 | 32.16 | 32.23 | 31.80 | 32.18 | 32.18 | qfq | 11,992,250 | 383,826,072 | 0.81% |
| 2023-12-14 | 32.41 | 32.87 | 31.90 | 31.92 | 31.92 | qfq | 16,218,969 | 524,066,436 | -1.39% |
| 2023-12-13 | 33.08 | 33.44 | 32.35 | 32.37 | 32.37 | qfq | 22,255,922 | 728,983,761 | -2.79% |
| 2023-12-12 | 32.40 | 33.86 | 32.37 | 33.30 | 33.30 | qfq | 33,233,951 | 1,101,106,739 | 2.90% |
| 2023-12-11 | 31.98 | 32.51 | 31.68 | 32.36 | 32.36 | qfq | 18,677,657 | 601,745,851 | 0.53% |
| 2023-12-08 | 32.04 | 32.96 | 32.04 | 32.19 | 32.19 | qfq | 26,169,489 | 849,773,988 | 0.50% |
| 2023-12-07 | 31.80 | 32.36 | 31.72 | 32.03 | 32.03 | qfq | 22,111,567 | 708,529,853 | -0.99% |
| 2023-12-06 | 33.69 | 33.69 | 31.88 | 32.35 | 32.35 | qfq | 46,107,093 | 1,495,300,752 | -5.41% |
| 2023-12-05 | 35.45 | 36.30 | 34.11 | 34.20 | 34.20 | qfq | 55,337,568 | 1,946,679,455 | 2.73% |
| 2023-12-04 | 33.05 | 34.00 | 33.04 | 33.29 | 33.29 | qfq | 19,243,785 | 644,976,364 | -1.01% |
| 2023-12-01 | 33.60 | 34.01 | 32.81 | 33.63 | 33.63 | qfq | 27,117,523 | 905,125,527 | 0.66% |
| 2023-11-30 | 33.33 | 34.01 | 33.09 | 33.41 | 33.41 | qfq | 27,157,282 | 910,473,965 | -1.04% |
| 2023-11-29 | 31.68 | 34.38 | 31.30 | 33.76 | 33.76 | qfq | 47,160,698 | 1,567,066,943 | 6.57% |
| 2023-11-28 | 32.38 | 32.38 | 31.34 | 31.68 | 31.68 | qfq | 24,764,608 | 785,421,994 | -2.37% |
| 2023-11-27 | 32.63 | 33.05 | 32.34 | 32.45 | 32.45 | qfq | 16,107,171 | 525,685,073 | -0.46% |
| 2023-11-24 | 33.43 | 33.55 | 32.43 | 32.60 | 32.60 | qfq | 18,617,008 | 610,776,654 | -1.87% |
| 2023-11-23 | 32.98 | 33.29 | 32.33 | 33.22 | 33.22 | qfq | 22,018,987 | 725,280,340 | 0.24% |
| 2023-11-22 | 34.95 | 34.95 | 32.91 | 33.14 | 33.14 | qfq | 48,042,058 | 1,621,265,646 | -6.30% |
| 2023-11-21 | 35.51 | 36.21 | 34.38 | 35.37 | 35.37 | qfq | 37,061,997 | 1,308,572,019 | -1.23% |
| 2023-11-20 | 35.50 | 36.25 | 35.34 | 35.81 | 35.81 | qfq | 29,478,877 | 1,056,551,282 | 0.20% |
| 2023-11-17 | 35.49 | 36.40 | 35.45 | 35.74 | 35.74 | qfq | 26,022,766 | 932,808,237 | 0.96% |
| 2023-11-16 | 35.54 | 36.30 | 35.37 | 35.40 | 35.40 | qfq | 27,491,825 | 982,482,761 | -1.88% |
| 2023-11-15 | 37.20 | 37.45 | 35.89 | 36.08 | 36.08 | qfq | 32,723,194 | 1,188,064,567 | -1.20% |
| 2023-11-14 | 35.95 | 36.99 | 35.65 | 36.52 | 36.52 | qfq | 37,269,600 | 1,357,128,895 | 1.11% |
| 2023-11-13 | 35.90 | 36.83 | 35.84 | 36.12 | 36.12 | qfq | 30,929,788 | 1,122,181,057 | 0.61% |
| 2023-11-10 | 37.30 | 37.40 | 35.75 | 35.90 | 35.90 | qfq | 50,722,258 | 1,852,662,049 | -5.77% |
| 2023-11-09 | 37.52 | 39.00 | 36.22 | 38.10 | 38.10 | qfq | 72,105,475 | 2,696,982,972 | 1.52% |
| 2023-11-08 | 37.40 | 38.76 | 36.51 | 37.53 | 37.53 | qfq | 93,002,594 | 3,497,715,021 | 0.32% |
| 2023-11-07 | 35.00 | 37.41 | 35.00 | 37.41 | 37.41 | qfq | 74,136,219 | 2,702,465,767 | 10.00% |
| 2023-11-06 | 32.80 | 34.25 | 32.80 | 34.01 | 34.01 | qfq | 36,844,909 | 1,236,060,283 | 3.37% |
| 2023-11-03 | 33.40 | 33.74 | 32.72 | 32.90 | 32.90 | qfq | 30,233,442 | 1,001,699,545 | -2.95% |
| 2023-11-02 | 35.00 | 35.36 | 33.50 | 33.90 | 33.90 | qfq | 37,854,741 | 1,297,869,466 | -1.34% |
| 2023-11-01 | 33.40 | 35.10 | 33.09 | 34.36 | 34.36 | qfq | 46,156,969 | 1,581,277,486 | 3.18% |
| 2023-10-31 | 33.68 | 35.39 | 33.02 | 33.30 | 33.30 | qfq | 52,584,472 | 1,793,571,566 | 0.45% |
| 2023-10-30 | 31.04 | 34.00 | 30.50 | 33.15 | 33.15 | qfq | 57,346,512 | 1,850,536,513 | 6.83% |
| 2023-10-27 | 31.01 | 32.00 | 30.40 | 31.03 | 31.03 | qfq | 34,236,402 | 1,065,515,318 | -1.62% |
| 2023-10-26 | 33.52 | 33.76 | 30.80 | 31.54 | 31.54 | qfq | 56,294,769 | 1,817,221,183 | -7.75% |
| 2023-10-25 | 33.67 | 35.50 | 33.58 | 34.19 | 34.19 | qfq | 42,006,720 | 1,457,103,253 | -0.41% |
| 2023-10-24 | 33.66 | 35.66 | 32.80 | 34.33 | 34.33 | qfq | 44,494,331 | 1,511,509,013 | 2.60% |
| 2023-10-23 | 33.42 | 35.06 | 33.00 | 33.46 | 33.46 | qfq | 37,509,303 | 1,267,337,066 | -4.67% |
| 2023-10-20 | 37.00 | 38.30 | 34.60 | 35.10 | 35.10 | qfq | 57,100,011 | 2,071,365,652 | -1.13% |
| 2023-10-19 | 33.15 | 36.50 | 32.65 | 35.50 | 35.50 | qfq | 67,488,698 | 2,349,214,932 | 6.32% |
| 2023-10-18 | 34.32 | 36.33 | 33.34 | 33.39 | 33.39 | qfq | 65,659,275 | 2,284,795,964 | -9.85% |
| 2023-10-17 | 37.91 | 38.35 | 37.00 | 37.04 | 37.04 | qfq | 32,208,972 | 1,214,509,638 | -2.58% |
| 2023-10-16 | 36.40 | 39.07 | 36.40 | 38.02 | 38.02 | qfq | 46,535,705 | 1,760,259,741 | 1.33% |
| 2023-10-13 | 37.60 | 38.50 | 37.28 | 37.52 | 37.52 | qfq | 32,590,643 | 1,229,845,665 | -0.05% |
| 2023-10-12 | 38.88 | 38.88 | 37.52 | 37.54 | 37.54 | qfq | 40,636,266 | 1,541,006,721 | -2.37% |
| 2023-10-11 | 36.98 | 39.97 | 36.30 | 38.45 | 38.45 | qfq | 75,630,350 | 2,862,715,678 | 4.00% |
| 2023-10-10 | 36.55 | 37.74 | 35.90 | 36.97 | 36.97 | qfq | 54,581,088 | 2,011,596,975 | -0.03% |
| 2023-10-09 | 36.55 | 37.85 | 35.64 | 36.98 | 36.98 | qfq | 54,151,833 | 1,987,720,426 | 0.68% |
| 2023-09-28 | 35.88 | 37.75 | 35.88 | 36.73 | 36.73 | qfq | 64,692,075 | 2,384,399,831 | -3.39% |
| 2023-09-27 | 38.36 | 42.63 | 37.91 | 38.02 | 38.02 | qfq | 95,828,287 | 3,829,727,933 | -1.88% |
| 2023-09-26 | 37.55 | 38.80 | 37.27 | 38.75 | 38.75 | qfq | 59,664,851 | 2,274,275,755 | 2.92% |
| 2023-09-25 | 37.58 | 38.65 | 37.00 | 37.65 | 37.65 | qfq | 51,725,987 | 1,947,444,979 | -1.36% |
| 2023-09-22 | 36.82 | 38.88 | 36.30 | 38.17 | 38.17 | qfq | 65,993,166 | 2,500,651,721 | 3.67% |
| 2023-09-21 | 35.75 | 37.77 | 35.13 | 36.82 | 36.82 | qfq | 39,089,870 | 1,438,364,618 | 0.27% |
| 2023-09-20 | 37.41 | 38.20 | 36.40 | 36.72 | 36.72 | qfq | 43,471,376 | 1,615,238,154 | -0.73% |
| 2023-09-19 | 36.11 | 38.32 | 35.97 | 36.99 | 36.99 | qfq | 55,958,044 | 2,078,712,959 | 0.82% |
| 2023-09-18 | 37.40 | 38.21 | 36.43 | 36.69 | 36.69 | qfq | 75,472,698 | 2,813,577,233 | -0.14% |
| 2023-09-15 | 33.10 | 36.74 | 33.08 | 36.74 | 36.74 | qfq | 54,578,742 | 1,959,569,415 | 10.00% |
| 2023-09-14 | 35.00 | 35.60 | 32.89 | 33.40 | 33.40 | qfq | 45,580,764 | 1,558,436,996 | -3.50% |
| 2023-09-13 | 37.10 | 37.30 | 33.90 | 34.61 | 34.61 | qfq | 63,412,451 | 2,226,594,038 | -6.69% |
| 2023-09-12 | 36.18 | 37.67 | 36.12 | 37.09 | 37.09 | qfq | 38,509,315 | 1,426,321,006 | 0.54% |
| 2023-09-11 | 35.85 | 37.99 | 35.70 | 36.89 | 36.89 | qfq | 48,910,749 | 1,787,836,436 | -0.46% |
| 2023-09-08 | 36.01 | 37.19 | 35.81 | 37.06 | 37.06 | qfq | 40,423,042 | 1,478,134,875 | 1.40% |
| 2023-09-07 | 38.03 | 38.05 | 36.00 | 36.55 | 36.55 | qfq | 57,931,227 | 2,137,389,096 | -5.53% |
| 2023-09-06 | 39.10 | 39.95 | 38.45 | 38.69 | 38.69 | qfq | 55,980,140 | 2,186,867,012 | -3.11% |
| 2023-09-05 | 38.88 | 41.80 | 38.17 | 39.93 | 39.93 | qfq | 89,430,716 | 3,599,142,468 | 3.77% |
| 2023-09-04 | 38.60 | 38.98 | 38.00 | 38.48 | 38.48 | qfq | 41,828,026 | 1,607,143,406 | 0.34% |
| 2023-09-01 | 39.00 | 39.15 | 37.90 | 38.35 | 38.35 | qfq | 51,139,998 | 1,969,422,500 | -2.07% |
| 2023-08-31 | 39.02 | 40.49 | 38.02 | 39.16 | 39.16 | qfq | 66,417,078 | 2,604,891,542 | -2.00% |
| 2023-08-30 | 39.10 | 40.80 | 38.30 | 39.96 | 39.96 | qfq | 91,183,421 | 3,600,415,153 | 2.36% |
| 2023-08-29 | 37.10 | 39.66 | 36.51 | 39.04 | 39.04 | qfq | 89,914,338 | 3,431,787,897 | 6.00% |
| 2023-08-28 | 39.02 | 39.78 | 35.60 | 36.83 | 36.83 | qfq | 92,920,391 | 3,515,525,390 | -2.72% |
| 2023-08-25 | 37.90 | 39.88 | 37.86 | 37.86 | 37.86 | qfq | 91,025,396 | 3,518,112,549 | -10.01% |
| 2023-08-24 | 44.50 | 45.20 | 41.18 | 42.07 | 42.07 | qfq | 120,896,273 | 5,228,011,029 | -0.54% |
| 2023-08-23 | 43.11 | 44.19 | 42.28 | 42.30 | 42.30 | qfq | 114,228,406 | 4,934,390,755 | -6.60% |
| 2023-08-22 | 45.29 | 45.29 | 44.00 | 45.29 | 45.29 | qfq | 97,933,895 | 4,409,430,582 | 10.01% |
| 2023-08-21 | 36.93 | 41.17 | 36.80 | 41.17 | 41.17 | qfq | 76,885,950 | 3,065,911,592 | 9.99% |
| 2023-08-18 | 37.37 | 38.60 | 36.67 | 37.43 | 37.43 | qfq | 84,481,561 | 3,172,518,954 | -1.29% |
| 2023-08-17 | 38.31 | 39.49 | 37.25 | 37.92 | 37.92 | qfq | 104,927,160 | 4,007,380,234 | -0.21% |
| 2023-08-16 | 41.80 | 42.66 | 37.89 | 38.00 | 38.00 | qfq | 143,311,254 | 5,711,581,339 | -7.52% |
| 2023-08-15 | 41.00 | 41.09 | 40.41 | 41.09 | 41.09 | qfq | 75,966,101 | 3,112,993,220 | 10.01% |
| 2023-08-14 | 35.88 | 37.35 | 35.51 | 37.35 | 37.35 | qfq | 48,067,861 | 1,778,722,846 | 10.01% |
| 2023-08-11 | 35.20 | 35.29 | 33.53 | 33.95 | 33.95 | qfq | 43,327,231 | 1,485,834,721 | -1.59% |
| 2023-08-10 | 34.61 | 35.66 | 34.25 | 34.50 | 34.50 | qfq | 53,049,615 | 1,847,754,341 | -2.29% |
| 2023-08-09 | 36.90 | 37.74 | 35.20 | 35.31 | 35.31 | qfq | 69,962,298 | 2,538,967,813 | -5.92% |
| 2023-08-08 | 37.20 | 38.88 | 36.76 | 37.53 | 37.53 | qfq | 70,648,393 | 2,669,120,969 | -1.31% |
| 2023-08-07 | 39.18 | 39.19 | 37.56 | 38.03 | 38.03 | qfq | 81,464,050 | 3,131,008,217 | -1.48% |
| 2023-08-04 | 37.00 | 39.48 | 36.61 | 38.60 | 38.60 | qfq | 114,678,113 | 4,379,100,487 | 2.66% |
| 2023-08-03 | 36.01 | 40.05 | 35.02 | 37.60 | 37.60 | qfq | 136,514,248 | 5,087,187,731 | 3.27% |
| 2023-08-02 | 33.11 | 36.41 | 32.49 | 36.41 | 36.41 | qfq | 92,227,574 | 3,215,666,041 | 10.00% |
| 2023-08-01 | 34.00 | 34.42 | 31.50 | 33.10 | 33.10 | qfq | 92,664,478 | 3,057,541,136 | -0.69% |
| 2023-07-31 | 30.80 | 33.33 | 30.50 | 33.33 | 33.33 | qfq | 43,851,118 | 1,412,085,168 | 10.00% |
| 2023-07-28 | 31.65 | 32.13 | 30.28 | 30.30 | 30.30 | qfq | 58,430,084 | 1,801,412,001 | -3.99% |
| 2023-07-27 | 33.07 | 33.38 | 31.48 | 31.56 | 31.56 | qfq | 69,172,081 | 2,219,531,287 | -5.48% |
| 2023-07-26 | 34.50 | 34.94 | 32.98 | 33.39 | 33.39 | qfq | 107,728,887 | 3,655,257,797 | -1.07% |
| 2023-07-25 | 31.60 | 33.75 | 31.16 | 33.75 | 33.75 | qfq | 78,194,914 | 2,557,800,819 | 10.01% |
| 2023-07-24 | 27.70 | 30.68 | 27.70 | 30.68 | 30.68 | qfq | 80,326,274 | 2,408,178,728 | 10.00% |
| 2023-07-21 | 27.31 | 28.39 | 27.07 | 27.89 | 27.89 | qfq | 46,096,102 | 1,281,533,801 | 2.12% |
| 2023-07-20 | 28.70 | 28.78 | 27.21 | 27.31 | 27.31 | qfq | 60,702,699 | 1,693,855,180 | -6.22% |
| 2023-07-19 | 27.94 | 29.50 | 27.78 | 29.12 | 29.12 | qfq | 73,074,082 | 2,107,711,799 | 4.15% |
| 2023-07-18 | 28.64 | 29.00 | 27.41 | 27.96 | 27.96 | qfq | 64,690,337 | 1,824,665,498 | -2.37% |