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
建设工业002265.SZ
最近收盘价16.012026-07-17
最近交易日2026-07-17
成交量（股）7,144,300
成交额（元）116,366,999
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-03 | 2026-07-10 | cash_dividend | 0.076 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 16.73 | 16.85 | 15.87 | 16.01 | 16.01 | qfq | 7,144,300 | 116,366,999 | -4.30% |
| 2026-07-16 | 16.40 | 16.89 | 16.32 | 16.73 | 16.73 | qfq | 5,091,000 | 84,836,185 | 0.90% |
| 2026-07-15 | 16.49 | 16.87 | 16.33 | 16.58 | 16.58 | qfq | 4,792,800 | 79,660,166 | 1.22% |
| 2026-07-14 | 16.30 | 16.43 | 16.05 | 16.38 | 16.38 | qfq | 5,745,655 | 93,386,091 | 0.12% |
| 2026-07-13 | 17.40 | 17.41 | 16.33 | 16.36 | 16.36 | qfq | 9,294,800 | 155,449,523 | -6.51% |
| 2026-07-10 | 17.04 | 18.05 | 16.92 | 17.50 | 17.50 | qfq | 10,114,955 | 177,691,055 | 2.04% |
| 2026-07-09 | 16.77 | 17.22 | 16.55 | 17.15 | 17.07 | qfq | 7,524,929 | 127,083,833 | 1.84% |
| 2026-07-08 | 17.68 | 17.68 | 16.82 | 16.84 | 16.77 | qfq | 6,663,657 | 113,574,453 | -3.16% |
| 2026-07-07 | 18.51 | 18.57 | 17.34 | 17.39 | 17.31 | qfq | 9,690,240 | 172,287,627 | -6.46% |
| 2026-07-06 | 18.49 | 19.26 | 18.38 | 18.59 | 18.51 | qfq | 11,634,602 | 216,894,350 | 0.54% |
| 2026-07-03 | 17.65 | 18.83 | 17.58 | 18.49 | 18.41 | qfq | 16,306,800 | 299,032,883 | 5.30% |
| 2026-07-02 | 17.56 | 18.12 | 17.50 | 17.56 | 17.48 | qfq | 8,449,600 | 150,525,443 | -0.57% |
| 2026-07-01 | 17.38 | 18.58 | 17.30 | 17.66 | 17.58 | qfq | 10,712,701 | 192,398,325 | 1.49% |
| 2026-06-30 | 17.04 | 17.50 | 17.01 | 17.40 | 17.32 | qfq | 7,108,928 | 123,073,873 | 1.69% |
| 2026-06-29 | 17.18 | 17.26 | 16.73 | 17.11 | 17.03 | qfq | 7,686,666 | 130,986,661 | -0.93% |
| 2026-06-26 | 17.80 | 17.90 | 17.25 | 17.27 | 17.19 | qfq | 7,530,126 | 131,428,724 | -3.63% |
| 2026-06-25 | 18.24 | 18.33 | 17.88 | 17.92 | 17.84 | qfq | 7,770,151 | 139,908,583 | -1.81% |
| 2026-06-24 | 18.87 | 18.87 | 18.10 | 18.25 | 18.17 | qfq | 6,732,611 | 123,267,930 | -2.30% |
| 2026-06-23 | 18.89 | 19.38 | 18.63 | 18.68 | 18.60 | qfq | 6,338,996 | 120,173,367 | -1.01% |
| 2026-06-22 | 18.82 | 18.90 | 18.42 | 18.87 | 18.79 | qfq | 8,425,717 | 157,313,931 | -0.63% |
| 2026-06-18 | 19.25 | 19.40 | 18.92 | 18.99 | 18.91 | qfq | 7,250,498 | 138,455,265 | -1.86% |
| 2026-06-17 | 19.37 | 19.64 | 19.11 | 19.35 | 19.26 | qfq | 7,625,672 | 147,398,275 | -1.12% |
| 2026-06-16 | 19.73 | 19.75 | 19.32 | 19.57 | 19.48 | qfq | 7,996,298 | 156,188,718 | -1.11% |
| 2026-06-15 | 19.79 | 20.15 | 19.60 | 19.79 | 19.70 | qfq | 7,983,100 | 158,520,337 | -0.45% |
| 2026-06-12 | 20.00 | 20.42 | 19.76 | 19.88 | 19.79 | qfq | 9,833,726 | 197,222,802 | 0.00% |
| 2026-06-11 | 20.68 | 20.68 | 19.79 | 19.88 | 19.79 | qfq | 11,893,791 | 238,660,761 | -3.91% |
| 2026-06-10 | 20.26 | 21.89 | 20.10 | 20.69 | 20.60 | qfq | 17,880,090 | 377,346,371 | 1.12% |
| 2026-06-09 | 19.70 | 20.54 | 19.36 | 20.46 | 20.37 | qfq | 11,474,496 | 230,675,399 | 4.60% |
| 2026-06-08 | 19.47 | 20.07 | 19.01 | 19.56 | 19.47 | qfq | 6,409,152 | 125,838,714 | -1.91% |
| 2026-06-05 | 20.03 | 20.38 | 19.68 | 19.94 | 19.85 | qfq | 6,815,576 | 136,230,298 | -0.45% |
| 2026-06-04 | 19.90 | 20.16 | 19.75 | 20.03 | 19.94 | qfq | 5,270,566 | 105,247,084 | 0.25% |
| 2026-06-03 | 19.97 | 20.30 | 19.85 | 19.98 | 19.89 | qfq | 5,590,705 | 112,270,004 | -0.30% |
| 2026-06-02 | 20.50 | 20.56 | 19.70 | 20.04 | 19.95 | qfq | 7,141,800 | 142,614,219 | -1.96% |
| 2026-06-01 | 20.75 | 20.85 | 20.40 | 20.44 | 20.35 | qfq | 5,910,374 | 121,591,051 | -0.05% |
| 2026-05-29 | 20.92 | 21.45 | 20.35 | 20.45 | 20.36 | qfq | 7,399,748 | 153,853,063 | -2.43% |
| 2026-05-28 | 20.87 | 21.12 | 20.44 | 20.96 | 20.87 | qfq | 7,645,075 | 159,552,669 | 0.67% |
| 2026-05-27 | 21.57 | 21.77 | 20.70 | 20.82 | 20.73 | qfq | 8,604,652 | 181,305,514 | -4.06% |
| 2026-05-26 | 22.05 | 22.20 | 21.36 | 21.70 | 21.60 | qfq | 9,194,460 | 199,423,807 | -2.47% |
| 2026-05-25 | 22.23 | 22.54 | 21.97 | 22.25 | 22.15 | qfq | 8,209,421 | 181,945,245 | 0.09% |
| 2026-05-22 | 22.50 | 22.60 | 22.04 | 22.23 | 22.13 | qfq | 8,205,473 | 182,791,624 | -1.02% |
| 2026-05-21 | 22.54 | 23.35 | 22.41 | 22.46 | 22.36 | qfq | 11,944,841 | 273,250,598 | -0.40% |
| 2026-05-20 | 22.86 | 23.04 | 22.45 | 22.55 | 22.45 | qfq | 8,658,200 | 196,444,151 | -1.61% |
| 2026-05-19 | 22.94 | 23.13 | 22.69 | 22.92 | 22.82 | qfq | 7,030,300 | 160,994,260 | -0.04% |
| 2026-05-18 | 22.98 | 23.20 | 22.74 | 22.93 | 22.83 | qfq | 9,137,142 | 209,823,744 | -0.78% |
| 2026-05-15 | 23.01 | 23.63 | 22.83 | 23.11 | 23.01 | qfq | 12,439,167 | 289,351,376 | 0.43% |
| 2026-05-14 | 23.77 | 23.92 | 23.01 | 23.01 | 22.91 | qfq | 14,404,700 | 336,615,302 | -3.16% |
| 2026-05-13 | 24.42 | 24.48 | 23.46 | 23.76 | 23.65 | qfq | 23,883,885 | 566,494,007 | -3.92% |
| 2026-05-12 | 23.98 | 26.30 | 23.56 | 24.73 | 24.62 | qfq | 31,025,000 | 767,506,527 | 2.78% |
| 2026-05-11 | 24.00 | 24.26 | 23.63 | 24.06 | 23.95 | qfq | 16,638,295 | 398,896,305 | 0.59% |
| 2026-05-08 | 23.08 | 24.10 | 22.93 | 23.92 | 23.81 | qfq | 17,675,199 | 419,601,074 | 3.37% |
| 2026-05-07 | 22.82 | 23.27 | 22.65 | 23.14 | 23.04 | qfq | 11,134,807 | 256,512,843 | 1.40% |
| 2026-05-06 | 22.28 | 23.06 | 22.28 | 22.82 | 22.72 | qfq | 10,367,593 | 236,600,488 | 1.38% |
| 2026-04-30 | 22.16 | 22.60 | 22.11 | 22.51 | 22.41 | qfq | 7,064,472 | 158,109,061 | 1.58% |
| 2026-04-29 | 21.97 | 22.38 | 21.95 | 22.16 | 22.06 | qfq | 5,006,701 | 111,201,299 | 0.86% |
| 2026-04-28 | 22.28 | 22.54 | 21.88 | 21.97 | 21.87 | qfq | 6,846,000 | 151,589,295 | -2.23% |
| 2026-04-27 | 22.10 | 22.55 | 21.88 | 22.47 | 22.37 | qfq | 7,528,500 | 167,577,521 | 1.72% |
| 2026-04-24 | 22.61 | 22.70 | 21.99 | 22.09 | 21.99 | qfq | 9,449,474 | 209,708,275 | -2.34% |
| 2026-04-23 | 22.88 | 23.17 | 22.42 | 22.62 | 22.52 | qfq | 10,492,314 | 238,630,329 | -1.14% |
| 2026-04-22 | 22.62 | 23.01 | 22.44 | 22.88 | 22.78 | qfq | 9,754,122 | 222,534,508 | 0.09% |
| 2026-04-21 | 22.77 | 23.15 | 22.58 | 22.86 | 22.76 | qfq | 13,090,148 | 299,361,227 | 0.44% |
| 2026-04-20 | 22.23 | 22.86 | 22.15 | 22.76 | 22.66 | qfq | 12,443,314 | 282,209,017 | 2.25% |
| 2026-04-17 | 22.40 | 22.41 | 21.93 | 22.26 | 22.16 | qfq | 9,736,785 | 215,548,022 | -0.85% |
| 2026-04-16 | 22.19 | 22.47 | 22.07 | 22.45 | 22.35 | qfq | 8,757,097 | 195,186,742 | 0.94% |
| 2026-04-15 | 22.61 | 22.84 | 22.21 | 22.24 | 22.14 | qfq | 11,497,963 | 258,468,096 | -2.11% |
| 2026-04-14 | 22.99 | 23.17 | 22.52 | 22.72 | 22.62 | qfq | 12,597,165 | 286,044,350 | -1.69% |
| 2026-04-13 | 22.15 | 23.14 | 22.14 | 23.11 | 23.01 | qfq | 16,245,337 | 370,133,465 | 2.76% |
| 2026-04-10 | 22.41 | 23.36 | 22.36 | 22.49 | 22.39 | qfq | 15,655,654 | 357,189,060 | 1.31% |
| 2026-04-09 | 22.33 | 22.66 | 22.15 | 22.20 | 22.10 | qfq | 13,102,540 | 292,065,949 | -2.33% |
| 2026-04-08 | 22.43 | 22.88 | 22.00 | 22.73 | 22.63 | qfq | 20,272,031 | 456,681,381 | 0.44% |
| 2026-04-07 | 22.66 | 23.16 | 22.38 | 22.63 | 22.53 | qfq | 17,118,782 | 389,494,341 | 1.94% |
| 2026-04-03 | 23.01 | 23.22 | 21.85 | 22.20 | 22.10 | qfq | 22,283,586 | 496,553,205 | -5.81% |
| 2026-04-02 | 23.01 | 24.50 | 22.91 | 23.57 | 23.47 | qfq | 33,303,779 | 785,466,292 | 1.86% |
| 2026-04-01 | 23.97 | 24.10 | 23.01 | 23.14 | 23.04 | qfq | 22,744,010 | 530,753,574 | -2.12% |
| 2026-03-31 | 24.68 | 24.95 | 23.62 | 23.64 | 23.54 | qfq | 31,948,275 | 772,009,907 | -4.33% |
| 2026-03-30 | 25.03 | 27.33 | 24.68 | 24.71 | 24.60 | qfq | 52,604,755 | 1,357,902,224 | -1.28% |
| 2026-03-27 | 22.55 | 25.03 | 22.50 | 25.03 | 24.92 | qfq | 22,427,834 | 550,324,822 | 10.02% |
| 2026-03-26 | 23.24 | 23.91 | 22.39 | 22.75 | 22.65 | qfq | 31,951,777 | 731,310,931 | -5.17% |
| 2026-03-25 | 22.19 | 24.41 | 21.70 | 23.99 | 23.88 | qfq | 40,581,486 | 936,418,685 | 8.11% |
| 2026-03-24 | 20.50 | 22.19 | 20.24 | 22.19 | 22.09 | qfq | 20,361,259 | 442,501,581 | 10.01% |
| 2026-03-23 | 20.60 | 21.15 | 20.07 | 20.17 | 20.08 | qfq | 9,107,917 | 187,300,787 | -3.40% |
| 2026-03-20 | 21.46 | 21.57 | 20.87 | 20.88 | 20.79 | qfq | 5,915,032 | 125,079,066 | -2.66% |
| 2026-03-19 | 21.75 | 21.91 | 21.32 | 21.45 | 21.35 | qfq | 5,790,101 | 124,649,914 | -2.41% |
| 2026-03-18 | 22.08 | 22.28 | 21.63 | 21.98 | 21.88 | qfq | 5,255,569 | 114,779,437 | -0.45% |
| 2026-03-17 | 22.29 | 22.44 | 22.01 | 22.08 | 21.98 | qfq | 4,339,864 | 96,600,600 | -0.72% |
| 2026-03-16 | 22.30 | 22.33 | 21.90 | 22.24 | 22.14 | qfq | 5,276,654 | 116,498,945 | -0.36% |
| 2026-03-13 | 22.39 | 22.53 | 22.11 | 22.32 | 22.22 | qfq | 5,355,236 | 119,570,126 | -0.58% |
| 2026-03-12 | 23.03 | 23.05 | 22.31 | 22.45 | 22.35 | qfq | 8,870,400 | 200,011,870 | -2.77% |
| 2026-03-11 | 23.42 | 23.50 | 23.05 | 23.09 | 22.99 | qfq | 7,005,900 | 162,443,154 | -1.41% |
| 2026-03-10 | 23.35 | 23.63 | 23.21 | 23.42 | 23.32 | qfq | 6,497,600 | 152,347,170 | 1.21% |
| 2026-03-09 | 23.73 | 23.90 | 22.80 | 23.14 | 23.04 | qfq | 9,297,868 | 215,401,437 | -2.53% |
| 2026-03-06 | 23.28 | 24.15 | 23.26 | 23.74 | 23.63 | qfq | 7,795,898 | 185,626,062 | 1.06% |
| 2026-03-05 | 24.00 | 24.00 | 23.33 | 23.49 | 23.39 | qfq | 8,681,926 | 204,475,653 | -1.09% |
| 2026-03-04 | 23.58 | 24.07 | 23.00 | 23.75 | 23.64 | qfq | 9,865,958 | 233,355,845 | -0.75% |
| 2026-03-03 | 25.35 | 25.35 | 23.83 | 23.93 | 23.82 | qfq | 19,221,483 | 465,230,296 | -6.38% |
| 2026-03-02 | 25.71 | 26.20 | 25.21 | 25.56 | 25.45 | qfq | 24,236,655 | 623,252,377 | 2.16% |
| 2026-02-27 | 24.95 | 25.19 | 24.87 | 25.02 | 24.91 | qfq | 5,661,326 | 141,554,908 | 0.40% |
| 2026-02-26 | 25.18 | 25.20 | 24.77 | 24.92 | 24.81 | qfq | 5,749,122 | 143,192,209 | -0.64% |
| 2026-02-25 | 25.06 | 25.18 | 24.82 | 25.08 | 24.97 | qfq | 6,229,800 | 155,883,550 | 0.08% |
| 2026-02-24 | 24.83 | 25.20 | 24.57 | 25.06 | 24.95 | qfq | 8,227,219 | 205,273,636 | 1.91% |
| 2026-02-13 | 24.33 | 24.99 | 24.24 | 24.59 | 24.48 | qfq | 8,304,659 | 205,249,028 | 1.15% |
| 2026-02-12 | 24.30 | 24.49 | 24.17 | 24.31 | 24.20 | qfq | 3,924,311 | 95,657,398 | -0.33% |
| 2026-02-11 | 24.58 | 24.85 | 24.37 | 24.39 | 24.28 | qfq | 5,484,500 | 134,717,590 | -0.73% |
| 2026-02-10 | 24.39 | 24.70 | 24.19 | 24.57 | 24.46 | qfq | 5,420,200 | 132,931,210 | 0.74% |
| 2026-02-09 | 24.50 | 24.50 | 24.27 | 24.39 | 24.28 | qfq | 4,214,628 | 102,774,540 | 0.83% |
| 2026-02-06 | 24.22 | 24.41 | 23.88 | 24.19 | 24.08 | qfq | 5,898,566 | 142,619,560 | -0.41% |
| 2026-02-05 | 24.39 | 24.57 | 24.21 | 24.29 | 24.18 | qfq | 4,929,522 | 120,038,792 | -0.70% |
| 2026-02-04 | 24.11 | 24.61 | 24.01 | 24.46 | 24.35 | qfq | 6,468,516 | 157,373,546 | 1.33% |
| 2026-02-03 | 23.85 | 24.16 | 23.80 | 24.14 | 24.03 | qfq | 7,079,471 | 169,576,183 | 1.34% |
| 2026-02-02 | 24.22 | 24.42 | 23.80 | 23.82 | 23.71 | qfq | 6,974,819 | 168,713,069 | -1.61% |
| 2026-01-30 | 24.54 | 24.75 | 24.01 | 24.21 | 24.10 | qfq | 7,143,430 | 173,476,562 | -1.63% |
| 2026-01-29 | 25.20 | 25.21 | 24.54 | 24.61 | 24.50 | qfq | 8,421,969 | 208,894,112 | -2.38% |
| 2026-01-28 | 25.66 | 25.78 | 25.18 | 25.21 | 25.10 | qfq | 6,538,059 | 165,624,326 | -1.91% |
| 2026-01-27 | 25.56 | 25.75 | 25.10 | 25.70 | 25.59 | qfq | 7,430,043 | 188,898,439 | 0.16% |
| 2026-01-26 | 26.89 | 26.89 | 25.42 | 25.66 | 25.55 | qfq | 16,764,807 | 434,445,654 | -4.65% |
| 2026-01-23 | 26.62 | 26.98 | 26.42 | 26.91 | 26.79 | qfq | 8,355,088 | 223,526,393 | 1.82% |
| 2026-01-22 | 26.33 | 26.73 | 26.33 | 26.43 | 26.31 | qfq | 6,223,824 | 164,957,499 | 0.38% |
| 2026-01-21 | 26.06 | 26.60 | 26.00 | 26.33 | 26.21 | qfq | 7,217,233 | 190,386,090 | 0.46% |
| 2026-01-20 | 27.18 | 27.21 | 26.06 | 26.21 | 26.09 | qfq | 14,434,867 | 381,040,108 | -3.32% |
| 2026-01-19 | 26.90 | 27.39 | 26.75 | 27.11 | 26.99 | qfq | 9,612,669 | 260,861,583 | 0.15% |
| 2026-01-16 | 27.33 | 27.42 | 26.64 | 27.07 | 26.95 | qfq | 13,011,679 | 351,729,355 | 0.07% |
| 2026-01-15 | 27.37 | 27.57 | 26.87 | 27.05 | 26.93 | qfq | 10,774,024 | 292,118,531 | -0.95% |
| 2026-01-14 | 27.11 | 27.92 | 26.96 | 27.31 | 27.19 | qfq | 17,077,193 | 468,817,986 | 0.74% |
| 2026-01-13 | 28.25 | 28.29 | 27.05 | 27.11 | 26.99 | qfq | 17,258,217 | 473,259,598 | -4.20% |
| 2026-01-12 | 27.90 | 28.37 | 27.70 | 28.30 | 28.17 | qfq | 20,123,615 | 564,353,881 | 1.36% |
| 2026-01-09 | 27.96 | 28.35 | 27.62 | 27.92 | 27.80 | qfq | 20,509,129 | 573,244,802 | 1.09% |
| 2026-01-08 | 26.72 | 27.79 | 26.70 | 27.62 | 27.50 | qfq | 18,043,715 | 495,533,345 | 2.79% |
| 2026-01-07 | 27.26 | 27.28 | 26.74 | 26.87 | 26.75 | qfq | 10,530,329 | 283,900,878 | -1.72% |
| 2026-01-06 | 27.08 | 27.50 | 26.93 | 27.34 | 27.22 | qfq | 13,694,174 | 372,310,906 | 0.55% |
| 2026-01-05 | 26.33 | 27.36 | 26.32 | 27.19 | 27.07 | qfq | 17,481,950 | 471,681,044 | 1.38% |
| 2025-12-31 | 27.00 | 27.79 | 26.44 | 26.82 | 26.70 | qfq | 19,823,214 | 534,303,883 | 0.22% |
| 2025-12-30 | 26.14 | 27.14 | 26.08 | 26.76 | 26.64 | qfq | 17,553,100 | 469,664,907 | 1.75% |
| 2025-12-29 | 26.15 | 26.56 | 26.05 | 26.30 | 26.18 | qfq | 8,937,044 | 235,425,887 | 0.57% |
| 2025-12-26 | 26.20 | 26.38 | 25.83 | 26.15 | 26.03 | qfq | 8,679,189 | 226,861,291 | -0.19% |
| 2025-12-25 | 25.73 | 26.33 | 25.69 | 26.20 | 26.08 | qfq | 8,993,667 | 234,724,753 | 1.83% |
| 2025-12-24 | 25.21 | 25.84 | 25.15 | 25.73 | 25.62 | qfq | 9,168,663 | 234,839,195 | 2.02% |
| 2025-12-23 | 25.80 | 25.80 | 25.15 | 25.22 | 25.11 | qfq | 6,995,478 | 177,523,932 | -1.94% |
| 2025-12-22 | 25.65 | 25.96 | 25.60 | 25.72 | 25.61 | qfq | 7,004,300 | 180,710,422 | 0.63% |
| 2025-12-19 | 25.25 | 25.82 | 25.25 | 25.56 | 25.45 | qfq | 6,223,757 | 159,545,684 | 0.67% |
| 2025-12-18 | 25.37 | 25.78 | 25.35 | 25.39 | 25.28 | qfq | 7,174,500 | 183,538,199 | -0.86% |
| 2025-12-17 | 25.18 | 25.67 | 25.14 | 25.61 | 25.50 | qfq | 9,015,113 | 229,364,304 | 1.35% |
| 2025-12-16 | 26.00 | 26.08 | 24.90 | 25.27 | 25.16 | qfq | 11,096,097 | 280,133,953 | -2.81% |
| 2025-12-15 | 26.28 | 26.54 | 25.88 | 26.00 | 25.88 | qfq | 9,921,179 | 259,533,285 | -2.51% |
| 2025-12-12 | 25.99 | 26.86 | 25.59 | 26.67 | 26.55 | qfq | 18,279,238 | 478,903,235 | 2.89% |
| 2025-12-11 | 26.62 | 26.77 | 25.91 | 25.92 | 25.81 | qfq | 8,763,028 | 229,622,554 | -2.56% |
| 2025-12-10 | 26.68 | 26.85 | 26.30 | 26.60 | 26.48 | qfq | 6,429,318 | 170,569,471 | -0.56% |
| 2025-12-09 | 26.97 | 27.25 | 26.61 | 26.75 | 26.63 | qfq | 8,282,219 | 222,914,257 | -1.44% |
| 2025-12-08 | 26.69 | 27.20 | 26.67 | 27.14 | 27.02 | qfq | 13,255,213 | 357,898,446 | 1.84% |
| 2025-12-05 | 26.35 | 26.72 | 25.75 | 26.65 | 26.53 | qfq | 12,215,630 | 321,189,756 | -0.26% |
| 2025-12-04 | 26.50 | 27.17 | 26.03 | 26.72 | 26.60 | qfq | 14,280,396 | 380,583,359 | 2.14% |
| 2025-12-03 | 26.81 | 26.91 | 26.06 | 26.16 | 26.04 | qfq | 8,745,018 | 230,583,289 | -2.97% |
| 2025-12-02 | 27.28 | 27.30 | 26.91 | 26.96 | 26.84 | qfq | 7,186,262 | 194,304,138 | -1.25% |
| 2025-12-01 | 26.97 | 27.41 | 26.85 | 27.30 | 27.18 | qfq | 9,431,074 | 256,389,858 | 0.96% |
| 2025-11-28 | 26.72 | 27.10 | 26.56 | 27.04 | 26.92 | qfq | 7,536,250 | 202,402,610 | 1.24% |
| 2025-11-27 | 26.79 | 27.06 | 26.70 | 26.71 | 26.59 | qfq | 8,058,220 | 216,536,062 | -0.82% |
| 2025-11-26 | 27.59 | 27.69 | 26.89 | 26.93 | 26.81 | qfq | 14,352,194 | 388,154,454 | -3.37% |
| 2025-11-25 | 27.54 | 28.26 | 27.20 | 27.87 | 27.75 | qfq | 18,537,099 | 515,001,218 | -0.82% |
| 2025-11-24 | 26.63 | 28.65 | 26.50 | 28.10 | 27.98 | qfq | 21,530,770 | 594,840,228 | 4.81% |
| 2025-11-21 | 26.60 | 27.80 | 26.00 | 26.81 | 26.69 | qfq | 15,973,045 | 428,443,009 | -0.81% |
| 2025-11-20 | 27.35 | 27.60 | 27.00 | 27.03 | 26.91 | qfq | 11,808,166 | 320,081,910 | -3.12% |
| 2025-11-19 | 27.01 | 28.30 | 27.01 | 27.90 | 27.78 | qfq | 17,135,012 | 477,417,144 | 1.79% |
| 2025-11-18 | 28.75 | 28.86 | 27.40 | 27.41 | 27.29 | qfq | 20,594,208 | 571,943,087 | -6.00% |
| 2025-11-17 | 28.33 | 29.48 | 28.33 | 29.16 | 29.03 | qfq | 32,098,791 | 931,731,654 | 6.81% |
| 2025-11-14 | 27.01 | 28.07 | 26.97 | 27.30 | 27.18 | qfq | 14,798,978 | 409,289,361 | 0.81% |
| 2025-11-13 | 26.94 | 27.15 | 26.85 | 27.08 | 26.96 | qfq | 6,126,462 | 165,639,478 | 0.22% |
| 2025-11-12 | 27.33 | 27.50 | 26.80 | 27.02 | 26.90 | qfq | 9,038,980 | 244,110,933 | -1.78% |
| 2025-11-11 | 27.77 | 27.84 | 27.44 | 27.51 | 27.39 | qfq | 7,051,400 | 194,785,040 | -0.65% |
| 2025-11-10 | 27.90 | 28.04 | 27.50 | 27.69 | 27.57 | qfq | 9,286,938 | 256,992,780 | -0.97% |
| 2025-11-07 | 28.30 | 28.30 | 27.88 | 27.96 | 27.84 | qfq | 10,819,548 | 303,446,903 | -1.89% |
| 2025-11-06 | 28.30 | 28.87 | 28.05 | 28.50 | 28.37 | qfq | 10,437,379 | 296,646,588 | 0.49% |
| 2025-11-05 | 28.09 | 28.52 | 28.08 | 28.36 | 28.23 | qfq | 7,864,483 | 222,865,652 | -0.60% |
| 2025-11-04 | 29.01 | 29.12 | 28.40 | 28.53 | 28.40 | qfq | 10,072,300 | 289,630,133 | -1.86% |
| 2025-11-03 | 29.09 | 29.12 | 28.63 | 29.07 | 28.94 | qfq | 8,646,332 | 249,628,705 | 0.17% |
| 2025-10-31 | 28.87 | 29.25 | 28.85 | 29.02 | 28.89 | qfq | 9,358,551 | 272,074,543 | 0.00% |
| 2025-10-30 | 29.85 | 29.91 | 29.01 | 29.02 | 28.89 | qfq | 18,309,202 | 536,578,005 | -3.56% |
| 2025-10-29 | 29.98 | 30.36 | 29.51 | 30.09 | 29.96 | qfq | 28,395,120 | 848,896,476 | -2.62% |
| 2025-10-28 | 29.20 | 31.90 | 28.65 | 30.90 | 30.76 | qfq | 39,063,673 | 1,188,424,415 | 6.55% |
| 2025-10-27 | 28.88 | 29.25 | 28.53 | 29.00 | 28.87 | qfq | 14,253,356 | 411,615,302 | 1.08% |
| 2025-10-24 | 28.39 | 29.29 | 28.39 | 28.69 | 28.56 | qfq | 15,353,047 | 443,279,750 | 1.49% |
| 2025-10-23 | 28.18 | 28.81 | 27.91 | 28.27 | 28.14 | qfq | 11,090,027 | 313,404,440 | 0.07% |
| 2025-10-22 | 28.50 | 28.75 | 28.18 | 28.25 | 28.12 | qfq | 9,326,033 | 264,833,662 | -1.57% |
| 2025-10-21 | 28.30 | 28.88 | 28.08 | 28.70 | 28.57 | qfq | 12,597,277 | 359,274,235 | 1.23% |
| 2025-10-20 | 28.07 | 28.67 | 27.81 | 28.35 | 28.22 | qfq | 12,481,393 | 353,106,113 | 1.00% |
| 2025-10-17 | 29.50 | 29.60 | 28.00 | 28.07 | 27.95 | qfq | 21,438,574 | 614,408,338 | -5.93% |
| 2025-10-16 | 29.71 | 30.65 | 29.70 | 29.84 | 29.71 | qfq | 16,239,725 | 488,972,148 | -0.73% |
| 2025-10-15 | 31.15 | 31.48 | 29.40 | 30.06 | 29.93 | qfq | 25,362,880 | 758,788,667 | -4.54% |
| 2025-10-14 | 33.00 | 33.00 | 31.08 | 31.49 | 31.35 | qfq | 38,631,355 | 1,225,739,012 | -4.58% |
| 2025-10-13 | 30.02 | 33.44 | 29.85 | 33.00 | 32.85 | qfq | 49,913,949 | 1,621,970,273 | 4.73% |
| 2025-10-10 | 29.81 | 32.56 | 29.66 | 31.51 | 31.37 | qfq | 48,121,681 | 1,495,953,175 | 5.70% |
| 2025-10-09 | 29.65 | 29.96 | 29.30 | 29.81 | 29.68 | qfq | 12,279,969 | 364,504,505 | -0.10% |
| 2025-09-30 | 29.60 | 30.10 | 29.43 | 29.84 | 29.71 | qfq | 13,840,700 | 412,581,119 | 1.50% |
| 2025-09-29 | 29.49 | 29.65 | 28.87 | 29.40 | 29.27 | qfq | 13,760,636 | 402,753,596 | -0.51% |
| 2025-09-26 | 29.53 | 30.35 | 29.51 | 29.55 | 29.42 | qfq | 15,722,514 | 470,034,065 | -0.37% |
| 2025-09-25 | 30.08 | 30.18 | 29.62 | 29.66 | 29.53 | qfq | 12,393,303 | 369,244,168 | -2.24% |
| 2025-09-24 | 30.00 | 30.39 | 29.80 | 30.34 | 30.21 | qfq | 13,321,830 | 400,904,687 | 0.53% |
| 2025-09-23 | 30.72 | 31.04 | 29.40 | 30.18 | 30.05 | qfq | 17,326,516 | 520,164,877 | -2.39% |
| 2025-09-22 | 30.62 | 30.98 | 30.43 | 30.92 | 30.78 | qfq | 14,481,277 | 444,909,208 | -0.51% |
| 2025-09-19 | 30.48 | 31.88 | 30.48 | 31.08 | 30.94 | qfq | 21,225,985 | 663,051,248 | 0.75% |
| 2025-09-18 | 31.10 | 32.11 | 30.39 | 30.85 | 30.71 | qfq | 27,802,108 | 871,208,445 | -0.90% |
| 2025-09-17 | 31.06 | 31.36 | 31.00 | 31.13 | 30.99 | qfq | 13,177,424 | 410,403,401 | -0.64% |
| 2025-09-16 | 30.80 | 31.38 | 30.40 | 31.33 | 31.19 | qfq | 19,167,818 | 592,565,512 | 1.46% |
| 2025-09-15 | 31.45 | 31.64 | 30.87 | 30.88 | 30.74 | qfq | 19,021,436 | 591,640,284 | -1.66% |
| 2025-09-12 | 30.94 | 32.18 | 30.70 | 31.40 | 31.26 | qfq | 32,789,281 | 1,035,109,448 | 2.38% |
| 2025-09-11 | 29.76 | 30.76 | 29.52 | 30.67 | 30.53 | qfq | 23,228,181 | 703,658,226 | 2.99% |
| 2025-09-10 | 29.39 | 30.14 | 29.29 | 29.78 | 29.65 | qfq | 18,232,051 | 543,621,467 | 1.29% |
| 2025-09-09 | 30.38 | 30.42 | 29.20 | 29.40 | 29.27 | qfq | 20,889,395 | 621,984,725 | -2.49% |
| 2025-09-08 | 30.38 | 30.80 | 29.88 | 30.15 | 30.02 | qfq | 24,706,642 | 747,705,116 | -0.72% |
| 2025-09-05 | 29.21 | 31.97 | 29.21 | 30.37 | 30.24 | qfq | 40,246,628 | 1,218,873,218 | -4.65% |
| 2025-09-04 | 33.56 | 33.79 | 31.85 | 31.85 | 31.71 | qfq | 20,644,916 | 662,925,605 | -10.00% |
| 2025-09-03 | 39.80 | 39.84 | 35.39 | 35.39 | 35.23 | qfq | 41,286,973 | 1,515,852,616 | -9.99% |
| 2025-09-02 | 38.41 | 40.99 | 37.02 | 39.32 | 39.15 | qfq | 45,333,243 | 1,758,858,875 | 0.74% |
| 2025-09-01 | 40.77 | 40.78 | 38.31 | 39.03 | 38.86 | qfq | 39,607,688 | 1,563,732,876 | -4.24% |
| 2025-08-29 | 38.30 | 41.00 | 37.81 | 40.76 | 40.58 | qfq | 66,931,178 | 2,641,003,354 | 5.05% |
| 2025-08-28 | 36.35 | 39.33 | 35.03 | 38.80 | 38.63 | qfq | 48,704,640 | 1,785,536,296 | 5.75% |
| 2025-08-27 | 37.84 | 38.00 | 36.64 | 36.69 | 36.53 | qfq | 30,149,615 | 1,125,237,094 | -3.04% |
| 2025-08-26 | 39.11 | 39.14 | 37.75 | 37.84 | 37.67 | qfq | 34,612,248 | 1,323,215,561 | -3.35% |
| 2025-08-25 | 38.98 | 39.77 | 38.70 | 39.15 | 38.98 | qfq | 34,202,716 | 1,342,076,585 | 0.46% |
| 2025-08-22 | 37.44 | 39.25 | 37.29 | 38.97 | 38.80 | qfq | 35,146,413 | 1,347,563,024 | 1.72% |
| 2025-08-21 | 39.12 | 39.49 | 38.27 | 38.31 | 38.14 | qfq | 32,209,009 | 1,245,312,680 | -3.31% |
| 2025-08-20 | 39.40 | 40.80 | 39.14 | 39.62 | 39.44 | qfq | 36,808,873 | 1,466,905,321 | 0.05% |
| 2025-08-19 | 40.70 | 40.70 | 39.15 | 39.60 | 39.42 | qfq | 42,432,451 | 1,688,240,964 | -3.25% |
| 2025-08-18 | 39.41 | 41.50 | 39.01 | 40.93 | 40.75 | qfq | 54,955,169 | 2,210,046,995 | 5.08% |
| 2025-08-15 | 38.71 | 39.15 | 38.00 | 38.95 | 38.78 | qfq | 45,358,363 | 1,748,422,107 | -1.39% |
| 2025-08-14 | 42.40 | 43.02 | 39.49 | 39.50 | 39.32 | qfq | 72,051,718 | 2,911,406,016 | -7.88% |
| 2025-08-13 | 41.01 | 43.81 | 41.01 | 42.88 | 42.69 | qfq | 68,702,887 | 2,939,220,202 | 2.61% |
| 2025-08-12 | 42.92 | 43.37 | 41.50 | 41.79 | 41.60 | qfq | 57,190,726 | 2,409,310,849 | -3.40% |
| 2025-08-11 | 41.64 | 44.43 | 41.64 | 43.26 | 43.07 | qfq | 68,725,375 | 2,967,054,756 | 2.93% |
| 2025-08-08 | 41.51 | 44.28 | 41.51 | 42.03 | 41.84 | qfq | 65,288,068 | 2,803,917,675 | -1.06% |
| 2025-08-07 | 44.45 | 44.79 | 42.00 | 42.48 | 42.29 | qfq | 83,770,766 | 3,594,046,188 | -5.37% |
| 2025-08-06 | 42.02 | 45.65 | 41.13 | 44.89 | 44.69 | qfq | 104,468,451 | 4,554,898,103 | 7.16% |
| 2025-08-05 | 42.85 | 44.30 | 41.40 | 41.89 | 41.70 | qfq | 115,465,167 | 4,914,897,831 | 4.00% |
| 2025-08-04 | 37.27 | 40.28 | 37.27 | 40.28 | 40.10 | qfq | 82,694,331 | 3,248,659,850 | 9.99% |
| 2025-08-01 | 38.00 | 38.25 | 36.38 | 36.62 | 36.46 | qfq | 60,687,942 | 2,256,216,293 | -6.51% |
| 2025-07-31 | 36.52 | 40.04 | 36.16 | 39.17 | 39.00 | qfq | 88,210,450 | 3,347,167,220 | 0.93% |
| 2025-07-30 | 43.20 | 44.90 | 38.79 | 38.81 | 38.64 | qfq | 126,840,867 | 5,196,510,495 | -9.95% |
| 2025-07-29 | 41.48 | 43.34 | 40.00 | 43.10 | 42.91 | qfq | 84,269,770 | 3,541,578,339 | 3.86% |
| 2025-07-28 | 39.78 | 42.69 | 39.09 | 41.50 | 41.32 | qfq | 103,282,403 | 4,323,684,571 | 6.93% |
| 2025-07-25 | 37.31 | 39.70 | 36.50 | 38.81 | 38.64 | qfq | 85,633,452 | 3,278,810,026 | 4.13% |
| 2025-07-24 | 37.80 | 39.09 | 36.74 | 37.27 | 37.10 | qfq | 83,514,834 | 3,134,165,125 | -2.79% |
| 2025-07-23 | 39.48 | 41.20 | 37.88 | 38.34 | 38.17 | qfq | 100,034,976 | 3,926,209,299 | -2.96% |
| 2025-07-22 | 38.09 | 40.31 | 37.09 | 39.51 | 39.33 | qfq | 124,291,086 | 4,825,943,780 | 6.84% |
| 2025-07-21 | 33.67 | 36.98 | 33.67 | 36.98 | 36.82 | qfq | 62,981,678 | 2,264,326,746 | 9.99% |
| 2025-07-18 | 33.53 | 33.62 | 33.33 | 33.62 | 33.47 | qfq | 56,947,420 | 1,913,398,646 | 10.01% |
| 2025-07-17 | 27.69 | 30.56 | 27.62 | 30.56 | 30.42 | qfq | 80,784,799 | 2,411,727,308 | 10.01% |
| 2025-07-16 | 27.71 | 28.48 | 27.28 | 27.78 | 27.66 | qfq | 35,393,054 | 989,325,012 | -0.93% |
| 2025-07-15 | 28.11 | 29.45 | 27.66 | 28.04 | 27.92 | qfq | 42,169,663 | 1,196,577,564 | -1.79% |
| 2025-07-14 | 27.22 | 29.20 | 27.02 | 28.55 | 28.42 | qfq | 54,071,504 | 1,528,146,710 | 4.12% |
| 2025-07-11 | 26.71 | 27.64 | 26.71 | 27.42 | 27.30 | qfq | 30,784,343 | 837,956,328 | 1.97% |
| 2025-07-10 | 26.93 | 27.12 | 26.51 | 26.89 | 26.77 | qfq | 32,028,589 | 858,550,630 | -2.04% |
| 2025-07-09 | 27.48 | 28.49 | 27.15 | 27.45 | 27.33 | qfq | 52,107,056 | 1,452,658,999 | 0.37% |
| 2025-07-08 | 27.37 | 27.66 | 26.81 | 27.35 | 27.23 | qfq | 33,023,006 | 897,611,082 | -1.01% |
| 2025-07-07 | 27.60 | 28.15 | 26.92 | 27.63 | 27.51 | qfq | 36,753,931 | 1,016,595,182 | 0.14% |
| 2025-07-04 | 27.07 | 28.18 | 26.60 | 27.59 | 27.47 | qfq | 51,980,210 | 1,427,031,268 | 2.76% |
| 2025-07-03 | 26.63 | 27.42 | 26.46 | 26.85 | 26.73 | qfq | 40,155,165 | 1,076,374,673 | -0.44% |
| 2025-07-02 | 28.00 | 28.55 | 26.77 | 26.97 | 26.85 | qfq | 65,870,563 | 1,807,807,799 | -7.70% |
| 2025-07-01 | 29.58 | 32.55 | 28.47 | 29.22 | 29.09 | qfq | 101,542,827 | 2,998,316,987 | -4.35% |
| 2025-06-30 | 28.00 | 30.98 | 27.71 | 30.55 | 30.41 | qfq | 110,781,655 | 3,258,893,853 | 8.49% |
| 2025-06-27 | 29.29 | 29.78 | 27.52 | 28.16 | 28.04 | qfq | 121,000,679 | 3,464,244,466 | -1.88% |
| 2025-06-26 | 28.18 | 28.70 | 27.53 | 28.70 | 28.57 | qfq | 42,226,866 | 1,196,339,339 | 10.00% |
| 2025-06-25 | 24.02 | 26.09 | 23.97 | 26.09 | 25.97 | qfq | 62,008,179 | 1,569,734,366 | 9.99% |
| 2025-06-24 | 21.85 | 24.44 | 21.64 | 23.72 | 23.61 | qfq | 83,578,682 | 1,974,799,538 | 6.75% |
| 2025-06-23 | 21.04 | 22.49 | 20.81 | 22.22 | 22.12 | qfq | 43,021,351 | 944,863,442 | 7.24% |
| 2025-06-20 | 21.18 | 21.25 | 20.69 | 20.72 | 20.63 | qfq | 17,026,039 | 354,798,331 | -3.27% |
| 2025-06-19 | 21.80 | 22.15 | 21.26 | 21.42 | 21.33 | qfq | 23,351,279 | 504,768,819 | -2.90% |
| 2025-06-18 | 21.18 | 22.94 | 21.18 | 22.06 | 21.96 | qfq | 37,841,365 | 843,410,856 | 3.08% |
| 2025-06-17 | 21.45 | 21.75 | 21.02 | 21.40 | 21.31 | qfq | 19,434,400 | 414,373,075 | -0.60% |
| 2025-06-16 | 21.60 | 21.88 | 21.02 | 21.53 | 21.43 | qfq | 18,901,145 | 405,669,085 | -1.24% |
| 2025-06-13 | 21.25 | 21.93 | 21.10 | 21.80 | 21.70 | qfq | 31,700,104 | 686,686,112 | 2.83% |
| 2025-06-12 | 21.45 | 21.45 | 21.15 | 21.20 | 21.11 | qfq | 12,753,100 | 271,095,009 | -1.76% |
| 2025-06-11 | 21.39 | 21.75 | 21.25 | 21.58 | 21.48 | qfq | 15,524,343 | 334,100,827 | 0.70% |
| 2025-06-10 | 21.80 | 21.80 | 20.98 | 21.43 | 21.34 | qfq | 20,318,945 | 434,276,781 | -1.70% |
| 2025-06-09 | 22.01 | 22.18 | 21.66 | 21.80 | 21.70 | qfq | 22,018,646 | 481,181,266 | 0.18% |
| 2025-06-06 | 22.97 | 23.01 | 21.70 | 21.76 | 21.66 | qfq | 42,966,892 | 956,401,065 | -3.37% |
| 2025-06-05 | 20.93 | 22.52 | 20.86 | 22.52 | 22.42 | qfq | 33,256,649 | 727,198,842 | 10.01% |
| 2025-06-04 | 20.45 | 20.55 | 20.35 | 20.47 | 20.38 | qfq | 8,546,600 | 174,923,536 | 0.15% |
| 2025-06-03 | 20.33 | 20.77 | 20.33 | 20.44 | 20.35 | qfq | 9,890,752 | 202,758,580 | -0.44% |
| 2025-05-30 | 21.36 | 21.40 | 20.51 | 20.53 | 20.44 | qfq | 14,931,300 | 310,759,491 | -2.28% |
| 2025-05-29 | 20.70 | 21.16 | 20.70 | 21.01 | 20.92 | qfq | 12,643,347 | 265,640,844 | 0.96% |
| 2025-05-28 | 21.14 | 21.24 | 20.73 | 20.81 | 20.72 | qfq | 13,652,590 | 285,653,030 | -1.61% |
| 2025-05-27 | 21.29 | 21.38 | 20.88 | 21.15 | 21.06 | qfq | 16,662,500 | 350,900,838 | -1.08% |
| 2025-05-26 | 21.69 | 21.70 | 21.11 | 21.38 | 21.29 | qfq | 22,528,000 | 480,067,697 | -2.73% |
| 2025-05-23 | 22.80 | 23.21 | 21.90 | 21.98 | 21.88 | qfq | 33,651,726 | 753,481,673 | -5.62% |
| 2025-05-22 | 23.36 | 24.43 | 22.59 | 23.29 | 23.19 | qfq | 48,106,770 | 1,135,017,550 | -1.27% |
| 2025-05-21 | 22.70 | 23.89 | 22.44 | 23.59 | 23.49 | qfq | 46,417,215 | 1,087,613,609 | 3.06% |
| 2025-05-20 | 22.75 | 23.48 | 22.35 | 22.89 | 22.79 | qfq | 32,805,821 | 748,431,490 | 0.84% |
| 2025-05-19 | 22.59 | 23.00 | 22.40 | 22.70 | 22.60 | qfq | 26,373,971 | 597,389,926 | 2.02% |
| 2025-05-16 | 22.45 | 22.79 | 22.19 | 22.25 | 22.15 | qfq | 18,984,400 | 425,911,970 | 0.32% |
| 2025-05-15 | 23.10 | 23.10 | 22.15 | 22.18 | 22.08 | qfq | 23,242,481 | 521,633,163 | -4.27% |
| 2025-05-14 | 23.33 | 23.62 | 23.01 | 23.17 | 23.07 | qfq | 25,064,241 | 581,400,868 | -1.61% |
| 2025-05-13 | 24.40 | 24.46 | 23.44 | 23.55 | 23.45 | qfq | 42,879,671 | 1,020,427,967 | -3.29% |
| 2025-05-12 | 23.10 | 24.75 | 22.82 | 24.35 | 24.24 | qfq | 59,319,553 | 1,426,703,066 | 5.27% |
| 2025-05-09 | 24.09 | 24.16 | 22.89 | 23.13 | 23.03 | qfq | 46,645,620 | 1,087,247,072 | -4.14% |
| 2025-05-08 | 24.06 | 24.96 | 23.80 | 24.13 | 24.02 | qfq | 83,918,180 | 2,043,918,755 | 0.29% |
| 2025-05-07 | 22.25 | 24.06 | 21.77 | 24.06 | 23.95 | qfq | 58,149,920 | 1,343,257,517 | 10.01% |
| 2025-05-06 | 20.97 | 22.05 | 20.97 | 21.87 | 21.77 | qfq | 31,869,400 | 687,148,679 | 4.44% |
| 2025-04-30 | 19.85 | 21.30 | 19.82 | 20.94 | 20.85 | qfq | 27,772,300 | 576,117,457 | 5.39% |
| 2025-04-29 | 19.75 | 19.98 | 19.52 | 19.87 | 19.78 | qfq | 9,005,100 | 178,559,974 | 0.81% |
| 2025-04-28 | 19.95 | 20.18 | 19.65 | 19.71 | 19.62 | qfq | 9,885,800 | 195,705,253 | -1.84% |
| 2025-04-25 | 20.20 | 20.28 | 19.90 | 20.08 | 19.99 | qfq | 12,771,550 | 256,229,969 | -0.15% |
| 2025-04-24 | 20.73 | 20.82 | 20.01 | 20.11 | 20.02 | qfq | 21,547,300 | 438,340,290 | -3.87% |
| 2025-04-23 | 20.45 | 21.38 | 20.45 | 20.92 | 20.83 | qfq | 28,928,903 | 604,202,048 | 2.50% |
| 2025-04-22 | 20.74 | 20.98 | 20.35 | 20.41 | 20.32 | qfq | 23,337,600 | 481,113,200 | 0.69% |
| 2025-04-21 | 19.71 | 20.29 | 19.55 | 20.27 | 20.18 | qfq | 11,716,300 | 234,984,211 | 2.48% |
| 2025-04-18 | 19.93 | 20.12 | 19.58 | 19.78 | 19.69 | qfq | 10,269,600 | 203,060,226 | -1.15% |
| 2025-04-17 | 19.92 | 20.46 | 19.92 | 20.01 | 19.92 | qfq | 10,484,500 | 211,411,585 | -0.60% |
| 2025-04-16 | 20.43 | 20.69 | 19.86 | 20.13 | 20.04 | qfq | 13,526,402 | 273,719,382 | -2.00% |
| 2025-04-15 | 20.81 | 20.98 | 20.33 | 20.54 | 20.45 | qfq | 16,471,000 | 339,319,485 | -1.15% |
| 2025-04-14 | 20.59 | 21.24 | 20.59 | 20.78 | 20.69 | qfq | 22,473,100 | 469,626,981 | 1.96% |
| 2025-04-11 | 20.05 | 20.63 | 20.05 | 20.38 | 20.29 | qfq | 24,778,600 | 505,621,069 | 0.54% |
| 2025-04-10 | 20.07 | 20.88 | 20.07 | 20.27 | 20.18 | qfq | 42,812,301 | 878,987,055 | 3.00% |
| 2025-04-09 | 17.73 | 19.68 | 16.41 | 19.68 | 19.59 | qfq | 30,188,601 | 556,814,805 | 10.01% |
| 2025-04-08 | 17.30 | 18.34 | 17.20 | 17.89 | 17.81 | qfq | 26,515,900 | 467,915,209 | -3.92% |
| 2025-04-07 | 19.06 | 19.59 | 18.62 | 18.62 | 18.54 | qfq | 6,725,100 | 127,028,305 | -10.00% |
| 2025-04-03 | 20.96 | 21.22 | 20.60 | 20.69 | 20.60 | qfq | 9,755,549 | 203,578,131 | -2.08% |
| 2025-04-02 | 21.15 | 21.31 | 20.98 | 21.13 | 21.04 | qfq | 9,495,706 | 201,035,418 | 0.19% |
| 2025-04-01 | 21.31 | 21.60 | 21.03 | 21.09 | 21.00 | qfq | 10,003,506 | 212,603,010 | -0.99% |
| 2025-03-31 | 21.50 | 21.58 | 20.61 | 21.30 | 21.21 | qfq | 16,087,810 | 337,454,783 | -1.43% |
| 2025-03-28 | 21.80 | 22.08 | 21.51 | 21.61 | 21.51 | qfq | 13,355,210 | 289,910,292 | -1.64% |
| 2025-03-27 | 22.14 | 22.48 | 21.90 | 21.97 | 21.87 | qfq | 12,803,400 | 283,175,942 | -1.39% |
| 2025-03-26 | 22.01 | 22.69 | 21.96 | 22.28 | 22.18 | qfq | 14,144,854 | 316,911,516 | 0.72% |
| 2025-03-25 | 22.79 | 22.85 | 22.11 | 22.12 | 22.02 | qfq | 18,093,500 | 405,535,216 | -3.78% |
| 2025-03-24 | 24.24 | 24.40 | 22.15 | 22.99 | 22.89 | qfq | 36,034,250 | 828,609,600 | -6.28% |
| 2025-03-21 | 25.55 | 26.02 | 24.24 | 24.53 | 24.42 | qfq | 33,790,000 | 837,722,940 | -3.16% |
| 2025-03-20 | 24.90 | 26.10 | 24.70 | 25.33 | 25.22 | qfq | 43,442,740 | 1,104,368,971 | -0.31% |
| 2025-03-19 | 24.40 | 26.57 | 24.25 | 25.41 | 25.30 | qfq | 58,692,810 | 1,502,471,717 | 2.83% |
| 2025-03-18 | 24.20 | 25.16 | 24.04 | 24.71 | 24.60 | qfq | 32,116,010 | 790,954,114 | 1.60% |
| 2025-03-17 | 24.21 | 24.43 | 23.96 | 24.32 | 24.21 | qfq | 16,000,191 | 388,130,651 | 0.41% |
| 2025-03-14 | 23.85 | 24.43 | 23.61 | 24.22 | 24.11 | qfq | 20,494,500 | 494,061,155 | 1.55% |
| 2025-03-13 | 24.50 | 24.58 | 23.51 | 23.85 | 23.74 | qfq | 22,369,000 | 534,745,930 | -3.32% |
| 2025-03-12 | 24.74 | 25.29 | 24.64 | 24.67 | 24.56 | qfq | 20,952,700 | 521,209,442 | -0.52% |
| 2025-03-11 | 24.47 | 25.03 | 24.32 | 24.80 | 24.69 | qfq | 20,844,478 | 514,584,947 | -0.64% |
| 2025-03-10 | 25.10 | 25.27 | 24.70 | 24.96 | 24.85 | qfq | 20,298,818 | 507,180,773 | -0.32% |
| 2025-03-07 | 24.90 | 25.89 | 24.72 | 25.04 | 24.93 | qfq | 36,526,318 | 921,652,958 | -0.56% |
| 2025-03-06 | 25.16 | 25.46 | 24.90 | 25.18 | 25.07 | qfq | 33,896,428 | 853,662,762 | 0.48% |
| 2025-03-05 | 25.71 | 26.11 | 24.67 | 25.06 | 24.95 | qfq | 58,634,747 | 1,481,884,341 | -1.88% |
| 2025-03-04 | 22.99 | 25.54 | 22.81 | 25.54 | 25.43 | qfq | 54,241,590 | 1,349,850,927 | 9.99% |
| 2025-03-03 | 23.62 | 23.98 | 22.97 | 23.22 | 23.12 | qfq | 26,760,969 | 627,933,440 | -2.44% |
| 2025-02-28 | 25.36 | 25.36 | 23.74 | 23.80 | 23.69 | qfq | 38,711,208 | 944,937,689 | -7.75% |
| 2025-02-27 | 26.97 | 26.97 | 25.30 | 25.80 | 25.69 | qfq | 66,953,691 | 1,753,148,941 | -6.86% |
| 2025-02-26 | 26.70 | 28.70 | 26.31 | 27.70 | 27.58 | qfq | 87,298,960 | 2,429,030,357 | 4.92% |
| 2025-02-25 | 26.68 | 27.35 | 26.26 | 26.40 | 26.28 | qfq | 41,154,450 | 1,101,731,414 | -1.57% |
| 2025-02-24 | 26.17 | 27.77 | 25.63 | 26.82 | 26.70 | qfq | 50,839,300 | 1,366,030,785 | 0.90% |
| 2025-02-21 | 26.80 | 27.00 | 26.14 | 26.58 | 26.46 | qfq | 55,062,300 | 1,456,038,156 | -3.66% |
| 2025-02-20 | 26.80 | 28.50 | 25.90 | 27.59 | 27.47 | qfq | 74,803,673 | 2,051,071,446 | 3.10% |
| 2025-02-19 | 25.79 | 27.15 | 25.35 | 26.76 | 26.64 | qfq | 50,004,563 | 1,331,811,043 | 2.25% |
| 2025-02-18 | 25.83 | 26.90 | 25.54 | 26.17 | 26.05 | qfq | 48,559,490 | 1,278,572,077 | 0.77% |
| 2025-02-17 | 25.10 | 25.98 | 25.06 | 25.97 | 25.85 | qfq | 43,581,547 | 1,116,632,345 | 2.65% |
| 2025-02-14 | 26.12 | 26.55 | 25.04 | 25.30 | 25.19 | qfq | 57,829,596 | 1,482,806,309 | -6.37% |
| 2025-02-13 | 28.28 | 28.78 | 27.00 | 27.02 | 26.90 | qfq | 61,793,158 | 1,710,079,969 | -6.12% |
| 2025-02-12 | 28.20 | 29.40 | 27.60 | 28.78 | 28.65 | qfq | 57,101,664 | 1,623,375,598 | -0.52% |
| 2025-02-11 | 30.77 | 30.78 | 28.50 | 28.93 | 28.80 | qfq | 85,647,485 | 2,509,236,251 | -5.98% |
| 2025-02-10 | 29.18 | 30.94 | 28.30 | 30.77 | 30.63 | qfq | 107,220,510 | 3,191,184,259 | 7.66% |
| 2025-02-07 | 28.28 | 29.30 | 27.81 | 28.58 | 28.45 | qfq | 75,671,714 | 2,163,605,695 | 0.00% |
| 2025-02-06 | 26.82 | 28.85 | 26.82 | 28.58 | 28.45 | qfq | 75,793,129 | 2,141,496,073 | 4.19% |
| 2025-02-05 | 29.54 | 30.20 | 27.38 | 27.43 | 27.31 | qfq | 89,345,202 | 2,535,014,612 | -7.95% |
| 2025-01-27 | 30.68 | 33.25 | 29.66 | 29.80 | 29.67 | qfq | 82,547,554 | 2,565,934,438 | -2.96% |
| 2025-01-24 | 28.60 | 31.46 | 28.35 | 30.71 | 30.57 | qfq | 93,609,279 | 2,831,779,382 | 5.64% |
| 2025-01-23 | 31.70 | 31.84 | 28.95 | 29.07 | 28.94 | qfq | 95,307,055 | 2,894,505,114 | -7.74% |
| 2025-01-22 | 32.05 | 32.85 | 31.06 | 31.51 | 31.37 | qfq | 91,886,613 | 2,919,026,414 | -4.37% |
| 2025-01-21 | 30.00 | 33.55 | 28.33 | 32.95 | 32.80 | qfq | 138,027,061 | 4,321,661,393 | 8.03% |
| 2025-01-20 | 28.30 | 31.44 | 28.12 | 30.50 | 30.36 | qfq | 99,406,001 | 3,011,139,318 | 5.35% |
| 2025-01-17 | 30.51 | 31.50 | 27.49 | 28.95 | 28.82 | qfq | 107,721,937 | 3,175,338,151 | -5.11% |
| 2025-01-16 | 34.65 | 35.09 | 30.51 | 30.51 | 30.37 | qfq | 125,888,013 | 4,063,747,907 | -10.00% |
| 2025-01-15 | 31.70 | 33.90 | 31.59 | 33.90 | 33.75 | qfq | 84,553,907 | 2,796,317,948 | 9.99% |
| 2025-01-14 | 25.22 | 30.82 | 25.22 | 30.82 | 30.68 | qfq | 124,718,281 | 3,494,603,000 | 9.99% |
| 2025-01-13 | 31.17 | 31.98 | 28.02 | 28.02 | 27.90 | qfq | 89,742,507 | 2,729,148,610 | -9.99% |
| 2025-01-10 | 29.00 | 31.13 | 28.35 | 31.13 | 30.99 | qfq | 99,116,790 | 3,055,077,055 | 10.00% |
| 2025-01-09 | 28.80 | 30.35 | 27.20 | 28.30 | 28.17 | qfq | 101,922,997 | 2,956,732,743 | -5.67% |
| 2025-01-08 | 28.16 | 30.46 | 26.66 | 30.00 | 29.87 | qfq | 109,461,393 | 3,119,807,573 | 3.45% |
| 2025-01-07 | 27.70 | 29.58 | 25.50 | 29.00 | 28.87 | qfq | 120,804,645 | 3,339,018,415 | 4.69% |
| 2025-01-06 | 26.00 | 28.93 | 25.03 | 27.70 | 27.58 | qfq | 127,976,245 | 3,588,334,329 | 5.32% |
| 2025-01-03 | 26.00 | 27.37 | 23.91 | 26.30 | 26.18 | qfq | 132,391,251 | 3,440,349,000 | 2.73% |
| 2025-01-02 | 25.00 | 25.60 | 25.00 | 25.60 | 25.49 | qfq | 92,830,422 | 2,365,345,559 | 10.01% |
| 2024-12-31 | 20.75 | 23.27 | 19.68 | 23.27 | 23.17 | qfq | 105,479,625 | 2,338,935,290 | 10.02% |
| 2024-12-30 | 22.12 | 22.96 | 21.15 | 21.15 | 21.06 | qfq | 80,511,382 | 1,755,805,980 | -10.00% |
| 2024-12-27 | 23.80 | 24.54 | 20.68 | 23.50 | 23.40 | qfq | 138,907,930 | 3,231,500,051 | 5.33% |
| 2024-12-26 | 20.70 | 23.52 | 20.57 | 22.31 | 22.21 | qfq | 112,756,417 | 2,533,475,053 | 4.35% |
| 2024-12-25 | 19.84 | 21.76 | 19.31 | 21.38 | 21.29 | qfq | 109,941,238 | 2,301,927,413 | 8.09% |
| 2024-12-24 | 19.56 | 20.14 | 18.74 | 19.78 | 19.69 | qfq | 80,359,717 | 1,574,170,643 | 5.83% |
| 2024-12-23 | 20.79 | 20.94 | 18.69 | 18.69 | 18.61 | qfq | 59,983,703 | 1,190,902,438 | -10.01% |
| 2024-12-20 | 20.40 | 21.15 | 19.40 | 20.77 | 20.68 | qfq | 86,680,729 | 1,762,334,775 | 1.07% |
| 2024-12-19 | 20.58 | 22.22 | 20.18 | 20.55 | 20.46 | qfq | 98,006,438 | 2,081,708,738 | -2.47% |
| 2024-12-18 | 20.59 | 21.79 | 20.59 | 21.07 | 20.98 | qfq | 134,542,416 | 2,793,817,058 | -7.91% |
| 2024-12-17 | 22.88 | 22.88 | 22.88 | 22.88 | 22.78 | qfq | 2,686,200 | 61,460,256 | -9.99% |
| 2024-12-16 | 29.00 | 31.06 | 25.42 | 25.42 | 25.31 | qfq | 117,115,494 | 3,428,707,201 | -9.99% |
| 2024-12-13 | 27.40 | 28.24 | 27.40 | 28.24 | 28.11 | qfq | 71,424,644 | 2,009,316,642 | 10.01% |
| 2024-12-12 | 25.67 | 25.67 | 24.97 | 25.67 | 25.56 | qfq | 42,864,601 | 1,099,298,587 | 9.98% |
| 2024-12-11 | 22.30 | 23.34 | 20.22 | 23.34 | 23.24 | qfq | 88,868,402 | 2,003,859,733 | 9.99% |
| 2024-12-10 | 19.38 | 21.22 | 19.38 | 21.22 | 21.13 | qfq | 54,654,585 | 1,135,493,775 | 10.01% |
| 2024-12-09 | 18.00 | 20.19 | 16.73 | 19.29 | 19.20 | qfq | 114,240,748 | 2,173,931,028 | 5.12% |
| 2024-12-06 | 18.35 | 18.35 | 17.52 | 18.35 | 18.27 | qfq | 88,688,277 | 1,613,953,665 | 10.01% |
| 2024-12-05 | 16.00 | 16.68 | 15.80 | 16.68 | 16.61 | qfq | 15,601,801 | 254,790,820 | 10.03% |
| 2024-12-04 | 15.16 | 15.16 | 14.51 | 15.16 | 15.09 | qfq | 59,724,082 | 903,745,692 | 10.01% |
| 2024-12-03 | 13.78 | 13.78 | 13.78 | 13.78 | 13.72 | qfq | 8,492,462 | 117,026,126 | 9.98% |
| 2024-12-02 | 11.43 | 12.53 | 11.43 | 12.53 | 12.47 | qfq | 11,896,500 | 146,309,374 | 10.01% |
| 2024-11-29 | 10.90 | 11.58 | 10.90 | 11.39 | 11.34 | qfq | 9,650,338 | 109,297,795 | 4.02% |
| 2024-11-28 | 10.92 | 11.24 | 10.91 | 10.95 | 10.90 | qfq | 6,166,878 | 68,293,499 | -0.09% |
| 2024-11-27 | 10.91 | 10.98 | 10.56 | 10.96 | 10.91 | qfq | 8,922,060 | 95,902,033 | -0.27% |
| 2024-11-26 | 11.25 | 11.35 | 10.90 | 10.99 | 10.94 | qfq | 5,905,000 | 65,665,679 | -2.31% |
| 2024-11-25 | 11.34 | 11.35 | 10.99 | 11.25 | 11.20 | qfq | 8,138,130 | 90,650,141 | -0.27% |
| 2024-11-22 | 11.85 | 11.93 | 11.20 | 11.28 | 11.23 | qfq | 9,582,400 | 110,837,636 | -4.81% |
| 2024-11-21 | 11.85 | 12.02 | 11.69 | 11.85 | 11.80 | qfq | 4,999,810 | 59,399,610 | -0.67% |
| 2024-11-20 | 11.86 | 12.11 | 11.79 | 11.93 | 11.88 | qfq | 5,440,300 | 64,766,619 | 0.08% |
| 2024-11-19 | 11.71 | 12.01 | 11.55 | 11.92 | 11.87 | qfq | 5,754,197 | 67,894,710 | 1.88% |
| 2024-11-18 | 11.55 | 12.04 | 11.31 | 11.70 | 11.65 | qfq | 9,130,088 | 107,045,309 | 0.86% |
| 2024-11-15 | 11.90 | 12.13 | 11.57 | 11.60 | 11.55 | qfq | 8,646,300 | 102,192,399 | -3.49% |
| 2024-11-14 | 12.30 | 12.79 | 12.00 | 12.02 | 11.97 | qfq | 12,973,481 | 159,560,174 | -4.83% |
| 2024-11-13 | 12.30 | 12.88 | 11.87 | 12.63 | 12.57 | qfq | 19,121,714 | 237,836,144 | 4.04% |
| 2024-11-12 | 12.24 | 12.55 | 12.06 | 12.14 | 12.09 | qfq | 10,583,963 | 129,587,498 | -1.70% |
| 2024-11-11 | 12.44 | 12.51 | 11.97 | 12.35 | 12.30 | qfq | 13,152,401 | 159,800,908 | -0.48% |
| 2024-11-08 | 11.94 | 12.69 | 11.74 | 12.41 | 12.36 | qfq | 17,111,378 | 208,463,377 | 4.90% |
| 2024-11-07 | 11.86 | 11.90 | 11.60 | 11.83 | 11.78 | qfq | 8,682,300 | 102,238,697 | -1.66% |
| 2024-11-06 | 12.13 | 12.27 | 11.76 | 12.03 | 11.98 | qfq | 13,977,554 | 167,456,935 | -0.33% |
| 2024-11-05 | 11.08 | 12.21 | 11.00 | 12.07 | 12.02 | qfq | 22,198,041 | 263,402,046 | 8.74% |
| 2024-11-04 | 10.76 | 11.12 | 10.72 | 11.10 | 11.05 | qfq | 5,552,881 | 61,270,792 | 2.87% |
| 2024-11-01 | 11.27 | 11.43 | 10.78 | 10.79 | 10.74 | qfq | 8,743,421 | 96,555,070 | -5.10% |
| 2024-10-31 | 11.38 | 11.45 | 11.15 | 11.37 | 11.32 | qfq | 7,339,600 | 83,153,489 | 0.71% |
| 2024-10-30 | 11.20 | 11.36 | 11.07 | 11.29 | 11.24 | qfq | 6,131,202 | 68,761,094 | 0.98% |
| 2024-10-29 | 11.27 | 11.60 | 11.15 | 11.18 | 11.13 | qfq | 9,116,834 | 103,006,466 | -1.50% |
| 2024-10-28 | 11.18 | 11.38 | 10.99 | 11.35 | 11.30 | qfq | 9,902,755 | 111,351,143 | 3.75% |
| 2024-10-25 | 10.74 | 10.98 | 10.67 | 10.94 | 10.89 | qfq | 5,910,300 | 64,294,614 | 3.01% |
| 2024-10-24 | 10.79 | 10.82 | 10.60 | 10.62 | 10.57 | qfq | 5,386,388 | 57,493,964 | -1.48% |
| 2024-10-23 | 10.54 | 10.93 | 10.52 | 10.78 | 10.73 | qfq | 7,859,210 | 84,667,084 | 2.28% |
| 2024-10-22 | 10.59 | 10.68 | 10.42 | 10.54 | 10.49 | qfq | 5,812,800 | 61,310,245 | 0.29% |
| 2024-10-21 | 10.45 | 10.66 | 10.39 | 10.51 | 10.46 | qfq | 7,219,369 | 76,134,868 | 0.86% |
| 2024-10-18 | 10.13 | 10.65 | 10.04 | 10.42 | 10.37 | qfq | 8,331,026 | 86,039,473 | 3.27% |
| 2024-10-17 | 10.35 | 10.48 | 10.08 | 10.09 | 10.05 | qfq | 5,602,900 | 57,370,777 | -1.66% |
| 2024-10-16 | 10.11 | 10.40 | 10.11 | 10.26 | 10.21 | qfq | 5,779,157 | 59,054,002 | -0.58% |
| 2024-10-15 | 10.25 | 10.62 | 10.05 | 10.32 | 10.27 | qfq | 9,915,035 | 102,622,823 | -0.19% |
| 2024-10-14 | 9.89 | 10.41 | 9.83 | 10.34 | 10.29 | qfq | 9,682,800 | 98,395,331 | 5.62% |
| 2024-10-11 | 10.33 | 10.38 | 9.62 | 9.79 | 9.75 | qfq | 7,372,962 | 73,147,061 | -5.77% |
| 2024-10-10 | 10.53 | 10.70 | 10.11 | 10.39 | 10.34 | qfq | 9,212,500 | 96,500,041 | 0.58% |
| 2024-10-09 | 10.82 | 10.95 | 10.27 | 10.33 | 10.28 | qfq | 12,229,083 | 130,048,933 | -7.35% |
| 2024-10-08 | 11.61 | 11.63 | 10.60 | 11.15 | 11.10 | qfq | 17,225,238 | 191,465,062 | 5.49% |
| 2024-09-30 | 10.09 | 10.58 | 9.85 | 10.57 | 10.52 | qfq | 14,892,401 | 152,986,046 | 9.65% |
| 2024-09-27 | 9.51 | 9.81 | 9.39 | 9.64 | 9.60 | qfq | 10,339,600 | 99,020,778 | 3.21% |
| 2024-09-26 | 9.19 | 9.36 | 9.10 | 9.34 | 9.30 | qfq | 9,184,900 | 84,935,567 | 0.86% |
| 2024-09-25 | 9.30 | 9.47 | 9.22 | 9.26 | 9.22 | qfq | 10,775,243 | 100,675,192 | 0.00% |
| 2024-09-24 | 9.24 | 9.38 | 9.00 | 9.26 | 9.22 | qfq | 12,992,300 | 119,632,080 | -0.11% |
| 2024-09-23 | 9.06 | 9.35 | 8.92 | 9.27 | 9.23 | qfq | 11,273,518 | 103,391,500 | 2.32% |
| 2024-09-20 | 9.00 | 9.39 | 8.95 | 9.06 | 9.02 | qfq | 12,653,484 | 115,270,882 | 0.44% |
| 2024-09-19 | 8.79 | 9.16 | 8.63 | 9.02 | 8.98 | qfq | 14,290,073 | 127,788,812 | 2.27% |
| 2024-09-18 | 8.79 | 8.95 | 8.62 | 8.82 | 8.78 | qfq | 10,911,000 | 95,627,389 | -0.79% |
| 2024-09-13 | 9.00 | 9.13 | 8.78 | 8.89 | 8.85 | qfq | 18,134,559 | 161,241,846 | -3.37% |
| 2024-09-12 | 8.32 | 9.20 | 8.32 | 9.20 | 9.16 | qfq | 8,573,512 | 77,289,715 | 10.05% |
| 2024-09-11 | 8.38 | 8.53 | 8.20 | 8.36 | 8.32 | qfq | 7,224,802 | 60,320,812 | -1.30% |
| 2024-09-10 | 8.68 | 9.05 | 8.31 | 8.47 | 8.43 | qfq | 12,690,998 | 109,209,996 | -1.51% |
| 2024-09-09 | 8.28 | 8.96 | 8.28 | 8.60 | 8.56 | qfq | 13,208,520 | 114,173,306 | 4.88% |
| 2024-09-06 | 8.22 | 8.49 | 8.20 | 8.20 | 8.16 | qfq | 6,466,300 | 53,853,559 | 0.00% |
| 2024-09-05 | 8.24 | 8.37 | 8.13 | 8.20 | 8.16 | qfq | 7,443,252 | 61,066,777 | -0.73% |
| 2024-09-04 | 8.10 | 8.75 | 8.01 | 8.26 | 8.22 | qfq | 9,451,461 | 78,446,331 | 1.47% |
| 2024-09-03 | 7.90 | 8.18 | 7.90 | 8.14 | 8.10 | qfq | 2,765,800 | 22,400,160 | 2.78% |
| 2024-09-02 | 8.25 | 8.35 | 7.92 | 7.92 | 7.88 | qfq | 4,598,900 | 37,048,379 | -4.46% |
| 2024-08-30 | 8.26 | 8.44 | 8.12 | 8.29 | 8.25 | qfq | 3,405,844 | 28,358,932 | 0.48% |
| 2024-08-29 | 7.87 | 8.27 | 7.87 | 8.25 | 8.21 | qfq | 4,338,000 | 35,439,549 | 3.51% |
| 2024-08-28 | 8.01 | 8.04 | 7.75 | 7.97 | 7.93 | qfq | 6,636,400 | 52,490,647 | -2.21% |
| 2024-08-27 | 8.18 | 8.24 | 8.03 | 8.15 | 8.11 | qfq | 3,526,300 | 28,617,775 | -0.73% |
| 2024-08-26 | 8.04 | 8.26 | 7.99 | 8.21 | 8.17 | qfq | 3,909,200 | 31,888,303 | 2.11% |
| 2024-08-23 | 8.30 | 8.30 | 7.97 | 8.04 | 8.00 | qfq | 3,122,201 | 25,263,895 | -1.95% |
| 2024-08-22 | 8.36 | 8.36 | 8.18 | 8.20 | 8.16 | qfq | 1,605,900 | 13,240,147 | -1.09% |
| 2024-08-21 | 8.33 | 8.38 | 8.25 | 8.29 | 8.25 | qfq | 1,487,900 | 12,348,437 | -0.48% |
| 2024-08-20 | 8.50 | 8.50 | 8.26 | 8.33 | 8.29 | qfq | 1,890,381 | 15,763,346 | -1.88% |
| 2024-08-19 | 8.44 | 8.58 | 8.34 | 8.49 | 8.45 | qfq | 1,699,500 | 14,408,499 | 0.83% |
| 2024-08-16 | 8.57 | 8.60 | 8.39 | 8.42 | 8.38 | qfq | 1,977,100 | 16,769,933 | -1.64% |
| 2024-08-15 | 8.56 | 8.72 | 8.48 | 8.56 | 8.52 | qfq | 2,018,500 | 17,386,542 | 0.12% |
| 2024-08-14 | 8.68 | 8.69 | 8.45 | 8.55 | 8.51 | qfq | 1,845,401 | 15,861,600 | -1.38% |
| 2024-08-13 | 8.59 | 8.69 | 8.52 | 8.67 | 8.63 | qfq | 1,821,100 | 15,689,780 | 0.81% |
| 2024-08-12 | 8.68 | 8.73 | 8.53 | 8.60 | 8.56 | qfq | 2,075,400 | 17,867,568 | -1.38% |
| 2024-08-09 | 8.87 | 9.01 | 8.69 | 8.72 | 8.68 | qfq | 1,973,300 | 17,355,015 | -2.02% |
| 2024-08-08 | 9.01 | 9.01 | 8.75 | 8.90 | 8.86 | qfq | 2,196,300 | 19,473,500 | -1.00% |
| 2024-08-07 | 8.98 | 9.10 | 8.90 | 8.99 | 8.95 | qfq | 1,951,600 | 17,601,671 | 0.33% |
| 2024-08-06 | 8.78 | 9.00 | 8.77 | 8.96 | 8.92 | qfq | 2,554,317 | 22,692,125 | 2.40% |
| 2024-08-05 | 9.02 | 9.14 | 8.71 | 8.75 | 8.71 | qfq | 2,766,278 | 24,724,160 | -2.67% |
| 2024-08-02 | 9.07 | 9.20 | 8.93 | 8.99 | 8.95 | qfq | 2,793,300 | 25,399,117 | -1.21% |
| 2024-08-01 | 9.07 | 9.22 | 9.05 | 9.10 | 9.06 | qfq | 3,026,619 | 27,621,928 | -0.11% |
| 2024-07-31 | 8.82 | 9.11 | 8.78 | 9.11 | 9.07 | qfq | 3,690,281 | 33,123,720 | 3.76% |
| 2024-07-30 | 8.72 | 8.85 | 8.57 | 8.78 | 8.74 | qfq | 2,446,483 | 21,352,508 | 0.69% |
| 2024-07-29 | 8.67 | 8.80 | 8.61 | 8.72 | 8.68 | qfq | 2,986,500 | 26,034,434 | 0.69% |
| 2024-07-26 | 8.36 | 8.69 | 8.27 | 8.66 | 8.62 | qfq | 3,713,246 | 31,739,966 | 4.84% |
| 2024-07-25 | 8.20 | 8.35 | 8.10 | 8.26 | 8.22 | qfq | 2,040,237 | 16,790,353 | 0.73% |
| 2024-07-24 | 8.33 | 8.34 | 8.14 | 8.20 | 8.16 | qfq | 1,902,256 | 15,644,095 | -1.56% |
| 2024-07-23 | 8.51 | 8.57 | 8.32 | 8.33 | 8.29 | qfq | 1,525,426 | 12,882,090 | -2.00% |
| 2024-07-22 | 8.50 | 8.60 | 8.46 | 8.50 | 8.46 | qfq | 1,523,035 | 12,988,022 | -0.12% |
| 2024-07-19 | 8.38 | 8.57 | 8.31 | 8.51 | 8.47 | qfq | 2,291,000 | 19,402,472 | 1.55% |
| 2024-07-18 | 8.35 | 8.43 | 8.20 | 8.38 | 8.34 | qfq | 2,123,401 | 17,611,733 | 0.24% |
| 2024-07-17 | 8.47 | 8.52 | 8.32 | 8.36 | 8.32 | qfq | 1,915,456 | 16,056,665 | -1.30% |
| 2024-07-16 | 8.46 | 8.48 | 8.31 | 8.47 | 8.43 | qfq | 2,070,681 | 17,413,788 | 0.12% |
| 2024-07-15 | 8.73 | 8.73 | 8.42 | 8.46 | 8.42 | qfq | 2,118,400 | 18,052,462 | -2.76% |
| 2024-07-12 | 8.75 | 8.75 | 8.55 | 8.70 | 8.66 | qfq | 2,215,281 | 19,143,606 | 0.12% |
| 2024-07-11 | 8.60 | 8.78 | 8.60 | 8.69 | 8.65 | qfq | 2,654,300 | 23,083,290 | 2.24% |
| 2024-07-10 | 8.60 | 8.72 | 8.49 | 8.50 | 8.46 | qfq | 2,143,714 | 18,413,093 | -1.28% |
| 2024-07-09 | 8.34 | 8.65 | 8.25 | 8.61 | 8.57 | qfq | 3,057,847 | 25,982,183 | 3.11% |
| 2024-07-08 | 8.59 | 8.66 | 8.32 | 8.35 | 8.31 | qfq | 3,107,125 | 26,112,143 | -3.80% |
| 2024-07-05 | 8.54 | 8.70 | 8.40 | 8.68 | 8.64 | qfq | 2,149,100 | 18,384,908 | 1.52% |
| 2024-07-04 | 8.81 | 8.85 | 8.48 | 8.55 | 8.51 | qfq | 2,370,200 | 20,432,800 | -2.95% |
| 2024-07-03 | 8.85 | 8.90 | 8.72 | 8.81 | 8.77 | qfq | 1,626,600 | 14,324,928 | -0.56% |
| 2024-07-02 | 8.87 | 8.99 | 8.78 | 8.86 | 8.82 | qfq | 2,534,481 | 22,494,971 | -0.78% |
| 2024-07-01 | 8.63 | 9.03 | 8.55 | 8.93 | 8.89 | qfq | 4,554,900 | 39,924,153 | 3.48% |
| 2024-06-28 | 8.66 | 8.84 | 8.54 | 8.63 | 8.59 | qfq | 2,264,481 | 19,763,832 | 0.35% |
| 2024-06-27 | 8.85 | 8.87 | 8.59 | 8.60 | 8.56 | qfq | 1,874,400 | 16,320,627 | -2.82% |
| 2024-06-26 | 8.46 | 8.87 | 8.41 | 8.85 | 8.81 | qfq | 2,379,700 | 20,606,695 | 3.87% |
| 2024-06-25 | 8.51 | 8.68 | 8.43 | 8.52 | 8.48 | qfq | 2,160,029 | 18,460,208 | 0.12% |
| 2024-06-24 | 8.78 | 8.90 | 8.50 | 8.51 | 8.47 | qfq | 3,058,982 | 26,410,630 | -4.38% |
| 2024-06-21 | 8.83 | 8.96 | 8.72 | 8.90 | 8.86 | qfq | 2,161,355 | 19,175,477 | 0.79% |
| 2024-06-20 | 9.21 | 9.23 | 8.82 | 8.83 | 8.79 | qfq | 3,823,893 | 34,312,760 | -4.23% |
| 2024-06-19 | 9.30 | 9.40 | 9.22 | 9.22 | 9.18 | qfq | 3,284,081 | 30,467,784 | -1.39% |
| 2024-06-18 | 9.22 | 9.36 | 9.17 | 9.35 | 9.31 | qfq | 3,257,200 | 30,268,775 | 1.41% |
| 2024-06-17 | 9.16 | 9.45 | 9.08 | 9.22 | 9.18 | qfq | 6,102,900 | 56,828,043 | 0.44% |
| 2024-06-14 | 9.67 | 9.67 | 9.18 | 9.18 | 9.14 | qfq | 8,262,700 | 77,206,730 | -4.97% |
| 2024-06-13 | 9.61 | 9.77 | 9.55 | 9.66 | 9.62 | qfq | 3,975,300 | 38,417,311 | 0.63% |
| 2024-06-12 | 9.47 | 9.66 | 9.43 | 9.60 | 9.56 | qfq | 3,005,950 | 28,821,408 | 1.80% |
| 2024-06-11 | 9.35 | 9.49 | 9.17 | 9.43 | 9.39 | qfq | 3,134,211 | 29,241,202 | 0.86% |
| 2024-06-07 | 9.26 | 9.38 | 9.14 | 9.35 | 9.31 | qfq | 3,377,328 | 31,350,804 | 1.74% |
| 2024-06-06 | 9.51 | 9.61 | 9.12 | 9.19 | 9.15 | qfq | 5,256,645 | 48,762,732 | -4.47% |
| 2024-06-05 | 9.59 | 9.86 | 9.59 | 9.62 | 9.58 | qfq | 3,168,028 | 30,863,308 | -0.21% |
| 2024-06-04 | 9.85 | 9.85 | 9.53 | 9.64 | 9.60 | qfq | 4,187,100 | 40,273,227 | -2.03% |
| 2024-06-03 | 10.25 | 10.26 | 9.77 | 9.84 | 9.80 | qfq | 5,788,900 | 57,828,717 | -0.81% |
| 2024-05-31 | 9.63 | 9.96 | 9.63 | 9.92 | 9.88 | qfq | 2,545,029 | 25,058,787 | 2.37% |
| 2024-05-30 | 9.53 | 9.73 | 9.45 | 9.69 | 9.65 | qfq | 2,754,094 | 26,555,609 | 1.36% |
| 2024-05-29 | 9.58 | 9.66 | 9.50 | 9.56 | 9.52 | qfq | 2,718,606 | 26,063,509 | 0.95% |
| 2024-05-28 | 9.63 | 9.66 | 9.46 | 9.47 | 9.43 | qfq | 3,005,800 | 28,694,668 | -1.56% |
| 2024-05-27 | 9.72 | 9.84 | 9.37 | 9.62 | 9.58 | qfq | 3,775,428 | 35,882,253 | -0.82% |
| 2024-05-24 | 9.91 | 9.99 | 9.70 | 9.70 | 9.66 | qfq | 2,775,310 | 27,173,640 | -2.41% |
| 2024-05-23 | 10.05 | 10.08 | 9.90 | 9.94 | 9.90 | qfq | 2,651,038 | 26,416,745 | -1.00% |
| 2024-05-22 | 10.01 | 10.17 | 10.00 | 10.04 | 10.00 | qfq | 1,850,210 | 18,610,119 | -0.89% |
| 2024-05-21 | 10.35 | 10.35 | 10.12 | 10.13 | 10.09 | qfq | 2,363,578 | 24,114,987 | -1.65% |
| 2024-05-20 | 10.29 | 10.39 | 10.25 | 10.30 | 10.25 | qfq | 3,149,956 | 32,509,339 | 1.08% |
| 2024-05-17 | 10.05 | 10.22 | 10.00 | 10.19 | 10.14 | qfq | 2,254,178 | 22,813,931 | 1.60% |
| 2024-05-16 | 10.09 | 10.21 | 10.00 | 10.03 | 9.99 | qfq | 2,534,200 | 25,555,202 | -0.50% |
| 2024-05-15 | 10.25 | 10.26 | 10.06 | 10.08 | 10.04 | qfq | 2,090,500 | 21,221,112 | -1.47% |
| 2024-05-14 | 10.22 | 10.40 | 10.16 | 10.23 | 10.18 | qfq | 2,112,578 | 21,729,387 | 0.10% |
| 2024-05-13 | 10.40 | 10.44 | 10.20 | 10.22 | 10.17 | qfq | 2,716,000 | 27,931,860 | -2.48% |
| 2024-05-10 | 10.59 | 10.65 | 10.43 | 10.48 | 10.43 | qfq | 2,494,600 | 26,195,601 | -1.04% |
| 2024-05-09 | 10.51 | 10.66 | 10.44 | 10.59 | 10.54 | qfq | 3,046,500 | 32,248,820 | 0.86% |
| 2024-05-08 | 10.55 | 10.66 | 10.49 | 10.50 | 10.45 | qfq | 3,469,400 | 36,650,703 | -0.66% |
| 2024-05-07 | 10.50 | 10.62 | 10.38 | 10.57 | 10.52 | qfq | 2,932,200 | 30,916,647 | 0.76% |
| 2024-05-06 | 10.48 | 10.64 | 10.44 | 10.49 | 10.44 | qfq | 3,298,790 | 34,785,404 | 1.06% |
| 2024-04-30 | 10.49 | 10.55 | 10.33 | 10.38 | 10.33 | qfq | 3,468,101 | 36,043,785 | -1.05% |
| 2024-04-29 | 10.08 | 10.49 | 10.05 | 10.49 | 10.44 | qfq | 5,370,600 | 55,546,556 | 4.48% |
| 2024-04-26 | 9.78 | 10.08 | 9.75 | 10.04 | 10.00 | qfq | 4,598,633 | 45,747,954 | 2.97% |
| 2024-04-25 | 9.64 | 9.85 | 9.56 | 9.75 | 9.71 | qfq | 3,811,500 | 37,186,711 | 0.41% |
| 2024-04-24 | 9.52 | 9.74 | 9.47 | 9.71 | 9.67 | qfq | 3,731,800 | 35,986,136 | 2.00% |
| 2024-04-23 | 9.48 | 9.65 | 9.43 | 9.52 | 9.48 | qfq | 3,717,600 | 35,486,097 | 0.42% |
| 2024-04-22 | 9.33 | 9.70 | 9.20 | 9.48 | 9.44 | qfq | 4,738,500 | 44,867,459 | 0.53% |
| 2024-04-19 | 9.49 | 9.57 | 9.26 | 9.43 | 9.39 | qfq | 5,016,201 | 47,305,841 | -0.63% |
| 2024-04-18 | 10.09 | 10.09 | 9.49 | 9.49 | 9.45 | qfq | 8,052,840 | 78,120,637 | -6.87% |
| 2024-04-17 | 9.38 | 10.20 | 9.38 | 10.19 | 10.14 | qfq | 5,304,316 | 52,387,215 | 9.57% |
| 2024-04-16 | 9.71 | 9.75 | 9.22 | 9.30 | 9.26 | qfq | 7,235,762 | 67,906,839 | -5.78% |
| 2024-04-15 | 10.04 | 10.17 | 9.67 | 9.87 | 9.83 | qfq | 5,880,436 | 58,171,427 | -2.47% |
| 2024-04-12 | 10.30 | 10.49 | 10.04 | 10.12 | 10.08 | qfq | 5,272,662 | 53,718,705 | -1.27% |
| 2024-04-11 | 10.05 | 10.55 | 9.92 | 10.25 | 10.20 | qfq | 5,716,267 | 58,828,625 | 1.79% |
| 2024-04-10 | 10.28 | 10.31 | 9.96 | 10.07 | 10.03 | qfq | 2,470,236 | 24,947,800 | -1.76% |
| 2024-04-09 | 10.14 | 10.37 | 10.14 | 10.25 | 10.20 | qfq | 2,231,900 | 22,901,311 | 0.89% |
| 2024-04-08 | 10.30 | 10.37 | 10.15 | 10.16 | 10.11 | qfq | 2,725,533 | 27,937,535 | -1.74% |
| 2024-04-03 | 10.64 | 10.64 | 10.26 | 10.34 | 10.29 | qfq | 2,717,533 | 28,139,784 | -2.18% |
| 2024-04-02 | 10.69 | 10.74 | 10.43 | 10.57 | 10.52 | qfq | 3,350,164 | 35,325,900 | -0.56% |
| 2024-04-01 | 10.39 | 10.67 | 10.31 | 10.63 | 10.58 | qfq | 4,469,524 | 47,048,807 | 3.30% |
| 2024-03-29 | 10.13 | 10.30 | 10.08 | 10.29 | 10.24 | qfq | 2,467,300 | 25,188,842 | 1.58% |
| 2024-03-28 | 9.82 | 10.28 | 9.82 | 10.13 | 10.09 | qfq | 3,513,216 | 35,534,882 | 2.74% |
| 2024-03-27 | 10.30 | 10.30 | 9.86 | 9.86 | 9.82 | qfq | 4,306,961 | 43,330,596 | -4.18% |
| 2024-03-26 | 10.31 | 10.45 | 10.15 | 10.29 | 10.24 | qfq | 4,189,150 | 43,203,562 | -0.29% |
| 2024-03-25 | 10.54 | 10.69 | 10.30 | 10.32 | 10.27 | qfq | 4,301,809 | 45,172,311 | -2.09% |
| 2024-03-22 | 10.81 | 10.81 | 10.48 | 10.54 | 10.49 | qfq | 3,824,000 | 40,559,632 | -2.86% |
| 2024-03-21 | 10.70 | 10.86 | 10.65 | 10.85 | 10.80 | qfq | 5,068,816 | 54,540,941 | 1.40% |
| 2024-03-20 | 10.80 | 10.80 | 10.59 | 10.70 | 10.65 | qfq | 3,088,766 | 32,964,640 | 0.56% |
| 2024-03-19 | 10.72 | 10.82 | 10.60 | 10.64 | 10.59 | qfq | 3,087,001 | 33,070,470 | -0.75% |
| 2024-03-18 | 10.58 | 10.74 | 10.58 | 10.72 | 10.67 | qfq | 3,836,541 | 41,020,889 | 1.52% |
| 2024-03-15 | 10.40 | 10.59 | 10.30 | 10.56 | 10.51 | qfq | 2,699,736 | 28,174,609 | 1.64% |
| 2024-03-14 | 10.51 | 10.63 | 10.28 | 10.39 | 10.34 | qfq | 4,265,336 | 44,585,730 | -1.70% |
| 2024-03-13 | 10.36 | 10.69 | 10.36 | 10.57 | 10.52 | qfq | 3,751,300 | 39,639,850 | 0.86% |
| 2024-03-12 | 10.24 | 10.51 | 10.24 | 10.48 | 10.43 | qfq | 3,641,001 | 37,954,036 | 2.44% |
| 2024-03-11 | 10.13 | 10.23 | 10.04 | 10.23 | 10.18 | qfq | 2,622,310 | 26,636,378 | 1.19% |
| 2024-03-08 | 10.12 | 10.15 | 9.96 | 10.11 | 10.07 | qfq | 2,495,400 | 25,107,809 | 0.60% |
| 2024-03-07 | 10.32 | 10.37 | 10.05 | 10.05 | 10.01 | qfq | 3,362,000 | 34,266,500 | -1.76% |
| 2024-03-06 | 10.22 | 10.33 | 10.04 | 10.23 | 10.18 | qfq | 3,287,200 | 33,477,269 | 0.20% |
| 2024-03-05 | 10.38 | 10.45 | 10.13 | 10.21 | 10.16 | qfq | 4,813,100 | 49,338,251 | -0.49% |
| 2024-03-04 | 10.42 | 10.50 | 10.12 | 10.26 | 10.21 | qfq | 3,518,400 | 36,062,065 | -1.54% |
| 2024-03-01 | 10.30 | 10.47 | 10.23 | 10.42 | 10.37 | qfq | 3,765,500 | 39,051,308 | 0.87% |
| 2024-02-29 | 9.91 | 10.33 | 9.86 | 10.33 | 10.28 | qfq | 5,510,500 | 56,042,637 | 4.03% |
| 2024-02-28 | 10.58 | 10.78 | 9.93 | 9.93 | 9.89 | qfq | 7,612,137 | 78,993,414 | -5.97% |
| 2024-02-27 | 10.15 | 10.61 | 10.09 | 10.56 | 10.51 | qfq | 5,622,763 | 58,547,799 | 4.14% |
| 2024-02-26 | 10.17 | 10.29 | 10.03 | 10.14 | 10.10 | qfq | 5,266,422 | 53,526,848 | 0.70% |
| 2024-02-23 | 9.97 | 10.09 | 9.80 | 10.07 | 10.03 | qfq | 4,229,900 | 42,035,809 | 1.72% |
| 2024-02-22 | 9.72 | 9.92 | 9.72 | 9.90 | 9.86 | qfq | 3,657,500 | 35,978,714 | 1.02% |
| 2024-02-21 | 9.49 | 10.03 | 9.40 | 9.80 | 9.76 | qfq | 6,154,001 | 60,534,782 | 2.62% |
| 2024-02-20 | 9.60 | 9.62 | 9.35 | 9.55 | 9.51 | qfq | 3,846,900 | 36,476,662 | -1.24% |
| 2024-02-19 | 9.49 | 9.77 | 9.49 | 9.67 | 9.63 | qfq | 7,094,500 | 68,295,524 | 1.04% |
| 2024-02-08 | 8.80 | 9.63 | 8.72 | 9.57 | 9.53 | qfq | 10,311,245 | 95,723,164 | 9.00% |
| 2024-02-07 | 8.64 | 9.12 | 8.49 | 8.78 | 8.74 | qfq | 9,075,437 | 80,253,463 | 1.62% |
| 2024-02-06 | 7.89 | 8.67 | 7.62 | 8.64 | 8.60 | qfq | 8,146,790 | 67,394,139 | 9.64% |
| 2024-02-05 | 8.55 | 8.68 | 7.81 | 7.88 | 7.85 | qfq | 7,082,606 | 57,558,586 | -9.22% |
| 2024-02-02 | 9.08 | 9.28 | 8.30 | 8.68 | 8.64 | qfq | 5,097,200 | 45,055,827 | -4.51% |
| 2024-02-01 | 9.20 | 9.45 | 9.00 | 9.09 | 9.05 | qfq | 3,919,200 | 35,997,930 | -2.05% |
| 2024-01-31 | 9.78 | 9.98 | 9.28 | 9.28 | 9.24 | qfq | 3,936,063 | 37,399,891 | -5.40% |
| 2024-01-30 | 10.10 | 10.12 | 9.79 | 9.81 | 9.77 | qfq | 3,086,193 | 30,702,710 | -3.06% |
| 2024-01-29 | 10.50 | 10.58 | 10.09 | 10.12 | 10.08 | qfq | 3,807,200 | 39,165,906 | -3.16% |
| 2024-01-26 | 10.43 | 10.57 | 10.38 | 10.45 | 10.40 | qfq | 4,603,500 | 48,189,611 | 0.19% |
| 2024-01-25 | 9.77 | 10.50 | 9.70 | 10.43 | 10.38 | qfq | 5,800,697 | 58,949,772 | 6.76% |
| 2024-01-24 | 9.60 | 9.79 | 9.41 | 9.77 | 9.73 | qfq | 3,802,100 | 36,527,678 | 1.88% |
| 2024-01-23 | 9.42 | 9.63 | 9.31 | 9.59 | 9.55 | qfq | 4,094,562 | 38,885,434 | 1.05% |
| 2024-01-22 | 10.10 | 10.10 | 9.40 | 9.49 | 9.45 | qfq | 4,823,900 | 47,333,630 | -5.38% |
| 2024-01-19 | 10.19 | 10.27 | 10.00 | 10.03 | 9.99 | qfq | 3,013,300 | 30,498,725 | -1.18% |
| 2024-01-18 | 10.28 | 10.32 | 9.88 | 10.15 | 10.11 | qfq | 5,119,162 | 51,448,450 | -1.46% |
| 2024-01-17 | 10.56 | 10.64 | 10.29 | 10.30 | 10.25 | qfq | 3,201,031 | 33,463,788 | -2.83% |
| 2024-01-16 | 10.82 | 10.82 | 10.47 | 10.60 | 10.55 | qfq | 5,815,309 | 61,768,990 | -1.85% |
| 2024-01-15 | 10.96 | 10.99 | 10.74 | 10.80 | 10.75 | qfq | 4,331,662 | 46,973,973 | -2.09% |
| 2024-01-12 | 10.98 | 11.24 | 10.96 | 11.03 | 10.98 | qfq | 5,113,800 | 56,632,469 | 0.09% |
| 2024-01-11 | 10.89 | 11.02 | 10.73 | 11.02 | 10.97 | qfq | 4,421,593 | 48,282,121 | 2.32% |
| 2024-01-10 | 10.87 | 10.98 | 10.72 | 10.77 | 10.72 | qfq | 3,552,365 | 38,497,329 | -1.10% |
| 2024-01-09 | 10.98 | 11.06 | 10.81 | 10.89 | 10.84 | qfq | 3,177,470 | 34,701,146 | 0.09% |
| 2024-01-08 | 11.08 | 11.17 | 10.88 | 10.88 | 10.83 | qfq | 4,593,893 | 50,543,861 | -2.07% |
| 2024-01-05 | 11.45 | 11.48 | 11.06 | 11.11 | 11.06 | qfq | 7,357,533 | 82,912,240 | -3.81% |
| 2024-01-04 | 11.30 | 11.89 | 11.26 | 11.55 | 11.50 | qfq | 11,262,633 | 129,860,430 | 1.40% |
| 2024-01-03 | 11.42 | 11.52 | 11.21 | 11.39 | 11.34 | qfq | 4,692,410 | 53,195,885 | -0.61% |
| 2024-01-02 | 11.43 | 11.80 | 11.34 | 11.46 | 11.41 | qfq | 7,913,900 | 91,564,530 | 0.88% |
| 2023-12-29 | 11.29 | 11.39 | 11.11 | 11.36 | 11.31 | qfq | 5,786,666 | 65,593,814 | 0.71% |
| 2023-12-28 | 10.81 | 11.30 | 10.70 | 11.28 | 11.23 | qfq | 9,448,745 | 104,729,225 | 4.06% |
| 2023-12-27 | 11.19 | 11.24 | 10.70 | 10.84 | 10.79 | qfq | 10,734,811 | 116,818,924 | -3.04% |
| 2023-12-26 | 11.51 | 11.57 | 11.14 | 11.18 | 11.13 | qfq | 9,128,806 | 102,698,216 | -4.12% |
| 2023-12-25 | 11.48 | 12.20 | 11.48 | 11.66 | 11.61 | qfq | 9,248,485 | 107,880,523 | 1.83% |
| 2023-12-22 | 11.42 | 11.66 | 11.32 | 11.45 | 11.40 | qfq | 8,899,702 | 102,224,858 | 0.00% |
| 2023-12-21 | 11.52 | 11.53 | 11.15 | 11.45 | 11.40 | qfq | 10,476,666 | 119,020,147 | -2.05% |
| 2023-12-20 | 12.22 | 12.30 | 11.60 | 11.69 | 11.64 | qfq | 9,458,243 | 112,106,643 | -4.02% |
| 2023-12-19 | 12.43 | 12.55 | 12.06 | 12.18 | 12.13 | qfq | 9,562,210 | 116,543,914 | -1.46% |
| 2023-12-18 | 13.00 | 13.06 | 12.31 | 12.36 | 12.31 | qfq | 15,800,894 | 198,542,966 | -5.00% |
| 2023-12-15 | 12.65 | 13.35 | 12.57 | 13.01 | 12.95 | qfq | 27,847,077 | 359,453,556 | 4.83% |
| 2023-12-14 | 13.00 | 13.44 | 12.28 | 12.41 | 12.36 | qfq | 37,129,780 | 483,807,805 | -0.48% |
| 2023-12-13 | 11.33 | 12.47 | 11.23 | 12.47 | 12.41 | qfq | 15,686,442 | 190,949,820 | 9.96% |
| 2023-12-12 | 11.20 | 11.35 | 11.16 | 11.34 | 11.29 | qfq | 2,847,500 | 32,164,305 | 0.71% |
| 2023-12-11 | 11.07 | 11.28 | 11.00 | 11.26 | 11.21 | qfq | 4,633,796 | 51,602,842 | 0.72% |
| 2023-12-08 | 11.36 | 11.44 | 11.06 | 11.18 | 11.13 | qfq | 7,954,135 | 88,854,896 | -1.76% |
| 2023-12-07 | 11.75 | 11.75 | 11.35 | 11.38 | 11.33 | qfq | 8,656,600 | 99,292,840 | -3.31% |
| 2023-12-06 | 11.60 | 12.07 | 11.57 | 11.77 | 11.72 | qfq | 6,974,037 | 82,830,150 | 0.26% |
| 2023-12-05 | 11.93 | 12.22 | 11.74 | 11.74 | 11.69 | qfq | 8,656,000 | 103,289,356 | -3.37% |
| 2023-12-04 | 11.89 | 12.67 | 11.80 | 12.15 | 12.10 | qfq | 10,288,972 | 125,845,857 | 2.27% |
| 2023-12-01 | 12.03 | 12.09 | 11.55 | 11.88 | 11.83 | qfq | 11,558,706 | 135,821,306 | -1.82% |
| 2023-11-30 | 12.39 | 12.60 | 11.90 | 12.10 | 12.05 | qfq | 11,064,234 | 134,842,917 | -2.73% |
| 2023-11-29 | 12.68 | 12.68 | 12.35 | 12.44 | 12.38 | qfq | 13,472,859 | 168,382,921 | -2.89% |
| 2023-11-28 | 12.30 | 13.10 | 12.27 | 12.81 | 12.75 | qfq | 28,039,953 | 355,371,431 | 3.89% |
| 2023-11-27 | 12.17 | 12.76 | 12.17 | 12.33 | 12.28 | qfq | 20,883,760 | 259,586,666 | 6.29% |
| 2023-11-24 | 11.79 | 11.90 | 11.54 | 11.60 | 11.55 | qfq | 5,777,896 | 67,583,712 | -1.53% |
| 2023-11-23 | 11.72 | 11.98 | 11.28 | 11.78 | 11.73 | qfq | 13,153,654 | 154,290,515 | -2.81% |
| 2023-11-22 | 12.28 | 12.39 | 12.12 | 12.12 | 12.07 | qfq | 2,007,434 | 24,550,726 | -2.02% |
| 2023-11-21 | 12.50 | 12.54 | 12.33 | 12.37 | 12.32 | qfq | 2,193,834 | 27,235,783 | -1.36% |
| 2023-11-20 | 12.45 | 12.60 | 12.38 | 12.54 | 12.48 | qfq | 2,710,200 | 33,878,850 | 0.72% |
| 2023-11-17 | 12.26 | 12.58 | 12.14 | 12.45 | 12.39 | qfq | 3,862,235 | 47,847,203 | 1.72% |
| 2023-11-16 | 12.34 | 12.36 | 12.18 | 12.24 | 12.19 | qfq | 2,343,200 | 28,764,338 | -0.65% |
| 2023-11-15 | 12.18 | 12.35 | 12.10 | 12.32 | 12.27 | qfq | 4,185,500 | 51,276,248 | 1.32% |
| 2023-11-14 | 12.03 | 12.18 | 11.98 | 12.16 | 12.11 | qfq | 2,605,400 | 31,558,797 | 1.00% |
| 2023-11-13 | 11.86 | 12.06 | 11.78 | 12.04 | 11.99 | qfq | 2,745,000 | 32,823,994 | 1.60% |
| 2023-11-10 | 11.88 | 11.93 | 11.75 | 11.85 | 11.80 | qfq | 2,012,900 | 23,798,806 | -0.67% |
| 2023-11-09 | 12.02 | 12.04 | 11.89 | 11.93 | 11.88 | qfq | 2,422,300 | 28,949,177 | -1.08% |
| 2023-11-08 | 12.12 | 12.12 | 12.00 | 12.06 | 12.01 | qfq | 2,249,000 | 27,102,684 | -0.50% |
| 2023-11-07 | 12.17 | 12.17 | 12.02 | 12.12 | 12.07 | qfq | 2,397,001 | 28,983,159 | -0.41% |
| 2023-11-06 | 12.15 | 12.20 | 12.06 | 12.17 | 12.12 | qfq | 2,476,571 | 30,047,805 | 0.66% |
| 2023-11-03 | 11.83 | 12.15 | 11.83 | 12.09 | 12.04 | qfq | 2,897,539 | 34,936,201 | 1.94% |
| 2023-11-02 | 11.95 | 12.05 | 11.84 | 11.86 | 11.81 | qfq | 1,808,500 | 21,550,756 | -1.00% |
| 2023-11-01 | 11.86 | 12.08 | 11.83 | 11.98 | 11.93 | qfq | 2,689,101 | 32,228,291 | 1.01% |
| 2023-10-31 | 12.03 | 12.09 | 11.81 | 11.86 | 11.81 | qfq | 2,198,039 | 26,199,276 | -1.41% |
| 2023-10-30 | 12.09 | 12.10 | 11.90 | 12.03 | 11.98 | qfq | 2,881,401 | 34,508,270 | -0.50% |
| 2023-10-27 | 12.17 | 12.21 | 12.03 | 12.09 | 12.04 | qfq | 2,422,700 | 29,341,808 | -1.23% |
| 2023-10-26 | 11.85 | 12.24 | 11.66 | 12.24 | 12.19 | qfq | 3,432,100 | 41,173,690 | 2.68% |
| 2023-10-25 | 11.85 | 12.00 | 11.78 | 11.92 | 11.87 | qfq | 1,835,000 | 21,908,971 | 1.45% |
| 2023-10-24 | 11.52 | 11.83 | 11.51 | 11.75 | 11.70 | qfq | 1,571,400 | 18,389,338 | 1.29% |
| 2023-10-23 | 11.69 | 11.83 | 11.54 | 11.60 | 11.55 | qfq | 1,669,265 | 19,488,763 | -1.28% |
| 2023-10-20 | 11.79 | 12.04 | 11.73 | 11.75 | 11.70 | qfq | 1,870,600 | 22,199,081 | -0.34% |
| 2023-10-19 | 12.10 | 12.10 | 11.79 | 11.79 | 11.74 | qfq | 2,197,100 | 26,142,619 | -2.08% |
| 2023-10-18 | 12.12 | 12.20 | 11.88 | 12.04 | 11.99 | qfq | 2,704,518 | 32,597,620 | -0.99% |
| 2023-10-17 | 12.29 | 12.39 | 11.97 | 12.16 | 12.11 | qfq | 4,784,934 | 58,027,178 | -2.17% |
| 2023-10-16 | 12.32 | 12.58 | 12.21 | 12.43 | 12.37 | qfq | 4,371,700 | 54,308,778 | 0.81% |
| 2023-10-13 | 12.46 | 12.46 | 12.31 | 12.33 | 12.28 | qfq | 1,494,600 | 18,494,809 | -1.04% |
| 2023-10-12 | 12.32 | 12.54 | 12.26 | 12.46 | 12.40 | qfq | 2,217,800 | 27,513,442 | 1.38% |
| 2023-10-11 | 12.45 | 12.51 | 12.25 | 12.29 | 12.24 | qfq | 2,389,560 | 29,493,107 | -1.60% |
| 2023-10-10 | 12.45 | 12.58 | 12.33 | 12.49 | 12.43 | qfq | 2,069,634 | 25,764,393 | 0.32% |
| 2023-10-09 | 12.27 | 12.55 | 12.27 | 12.45 | 12.39 | qfq | 1,839,500 | 22,890,786 | 1.06% |
| 2023-09-28 | 12.14 | 12.39 | 12.14 | 12.32 | 12.27 | qfq | 2,040,771 | 25,111,345 | 1.48% |
| 2023-09-27 | 12.12 | 12.25 | 12.08 | 12.14 | 12.09 | qfq | 1,446,900 | 17,608,171 | -0.25% |
| 2023-09-26 | 12.18 | 12.29 | 12.15 | 12.17 | 12.12 | qfq | 1,547,600 | 18,872,836 | -0.49% |
| 2023-09-25 | 12.39 | 12.55 | 12.23 | 12.23 | 12.18 | qfq | 1,506,371 | 18,580,994 | -1.37% |
| 2023-09-22 | 12.17 | 12.42 | 12.13 | 12.40 | 12.35 | qfq | 1,498,400 | 18,457,061 | 1.39% |
| 2023-09-21 | 12.25 | 12.37 | 12.17 | 12.23 | 12.18 | qfq | 1,800,400 | 22,050,172 | -0.65% |
| 2023-09-20 | 12.48 | 12.50 | 12.30 | 12.31 | 12.26 | qfq | 1,696,700 | 20,995,975 | -1.44% |
| 2023-09-19 | 12.73 | 12.77 | 12.46 | 12.49 | 12.43 | qfq | 2,371,100 | 29,734,443 | -1.73% |
| 2023-09-18 | 12.47 | 12.78 | 12.41 | 12.71 | 12.65 | qfq | 2,670,910 | 33,804,903 | 1.60% |
| 2023-09-15 | 12.45 | 12.55 | 12.35 | 12.51 | 12.45 | qfq | 1,910,600 | 23,803,946 | 0.81% |
| 2023-09-14 | 12.55 | 12.59 | 12.35 | 12.41 | 12.36 | qfq | 2,085,346 | 25,994,487 | -1.04% |
| 2023-09-13 | 12.82 | 12.87 | 12.47 | 12.54 | 12.48 | qfq | 2,857,700 | 35,974,616 | -2.41% |
| 2023-09-12 | 12.83 | 12.93 | 12.71 | 12.85 | 12.79 | qfq | 2,018,600 | 25,960,693 | 0.23% |
| 2023-09-11 | 12.78 | 12.86 | 12.69 | 12.82 | 12.76 | qfq | 2,281,000 | 29,165,749 | 0.31% |
| 2023-09-08 | 12.65 | 12.86 | 12.61 | 12.78 | 12.72 | qfq | 2,058,800 | 26,319,536 | 0.95% |
| 2023-09-07 | 12.88 | 12.98 | 12.65 | 12.66 | 12.60 | qfq | 2,231,900 | 28,567,072 | -2.39% |
| 2023-09-06 | 12.88 | 13.01 | 12.85 | 12.97 | 12.91 | qfq | 2,484,800 | 32,161,768 | 0.78% |
| 2023-09-05 | 12.90 | 13.03 | 12.82 | 12.87 | 12.81 | qfq | 2,190,601 | 28,276,648 | -0.23% |
| 2023-09-04 | 12.77 | 12.91 | 12.72 | 12.90 | 12.84 | qfq | 3,044,601 | 39,091,301 | 1.42% |
| 2023-09-01 | 12.72 | 12.81 | 12.60 | 12.72 | 12.66 | qfq | 1,656,000 | 20,997,729 | 0.08% |
| 2023-08-31 | 12.71 | 12.83 | 12.65 | 12.71 | 12.65 | qfq | 2,200,900 | 28,007,818 | -0.39% |
| 2023-08-30 | 12.73 | 12.91 | 12.67 | 12.76 | 12.70 | qfq | 3,250,800 | 41,593,231 | 0.31% |
| 2023-08-29 | 12.36 | 12.81 | 12.26 | 12.72 | 12.66 | qfq | 3,871,200 | 48,829,881 | 3.25% |
| 2023-08-28 | 13.00 | 13.00 | 12.29 | 12.32 | 12.27 | qfq | 3,675,200 | 46,074,129 | 0.98% |
| 2023-08-25 | 12.46 | 12.50 | 12.16 | 12.20 | 12.15 | qfq | 3,812,643 | 46,911,340 | -2.71% |
| 2023-08-24 | 12.68 | 12.74 | 12.39 | 12.54 | 12.48 | qfq | 3,664,300 | 45,952,175 | -1.42% |
| 2023-08-23 | 12.90 | 12.96 | 12.72 | 12.72 | 12.66 | qfq | 2,170,667 | 27,772,778 | -2.00% |
| 2023-08-22 | 12.99 | 13.05 | 12.71 | 12.98 | 12.92 | qfq | 2,883,767 | 37,195,258 | 0.78% |
| 2023-08-21 | 12.92 | 13.19 | 12.88 | 12.88 | 12.82 | qfq | 2,713,434 | 35,360,965 | -0.85% |
| 2023-08-18 | 13.22 | 13.24 | 12.99 | 12.99 | 12.93 | qfq | 2,738,400 | 35,908,766 | -1.52% |
| 2023-08-17 | 12.85 | 13.21 | 12.76 | 13.19 | 13.13 | qfq | 4,395,400 | 57,378,631 | 2.65% |
| 2023-08-16 | 13.01 | 13.01 | 12.85 | 12.85 | 12.79 | qfq | 1,887,800 | 24,394,993 | -1.23% |
| 2023-08-15 | 13.17 | 13.19 | 12.90 | 13.01 | 12.95 | qfq | 2,585,442 | 33,643,387 | -1.21% |
| 2023-08-14 | 13.00 | 13.17 | 12.95 | 13.17 | 13.11 | qfq | 2,369,900 | 30,880,679 | 0.69% |
| 2023-08-11 | 13.24 | 13.29 | 13.08 | 13.08 | 13.02 | qfq | 2,486,300 | 32,740,925 | -1.28% |
| 2023-08-10 | 13.30 | 13.37 | 13.21 | 13.25 | 13.19 | qfq | 2,276,427 | 30,187,206 | -0.38% |
| 2023-08-09 | 13.41 | 13.43 | 13.26 | 13.30 | 13.24 | qfq | 3,480,027 | 46,407,956 | -1.34% |
| 2023-08-08 | 13.60 | 13.64 | 13.37 | 13.48 | 13.42 | qfq | 4,217,700 | 56,735,572 | -0.88% |
| 2023-08-07 | 13.61 | 13.70 | 13.53 | 13.60 | 13.54 | qfq | 2,576,810 | 35,088,028 | -0.51% |
| 2023-08-04 | 13.67 | 13.74 | 13.58 | 13.67 | 13.61 | qfq | 4,012,700 | 54,811,267 | 0.00% |
| 2023-08-03 | 13.60 | 13.71 | 13.60 | 13.67 | 13.61 | qfq | 3,175,900 | 43,369,064 | -0.07% |
| 2023-08-02 | 13.55 | 13.73 | 13.51 | 13.68 | 13.62 | qfq | 3,461,801 | 47,274,680 | 0.22% |
| 2023-08-01 | 13.80 | 13.90 | 13.61 | 13.65 | 13.59 | qfq | 5,095,911 | 69,755,545 | -1.80% |
| 2023-07-31 | 13.66 | 13.97 | 13.60 | 13.90 | 13.84 | qfq | 8,540,853 | 118,153,817 | 1.24% |
| 2023-07-28 | 13.69 | 13.85 | 13.41 | 13.73 | 13.67 | qfq | 9,451,542 | 129,225,312 | 1.48% |
| 2023-07-27 | 13.48 | 13.72 | 13.46 | 13.53 | 13.47 | qfq | 8,138,242 | 110,710,733 | 0.82% |
| 2023-07-26 | 13.71 | 13.76 | 13.37 | 13.42 | 13.36 | qfq | 7,406,400 | 99,923,528 | -2.54% |
| 2023-07-25 | 13.81 | 13.86 | 13.60 | 13.77 | 13.71 | qfq | 9,366,100 | 128,587,292 | 0.88% |
| 2023-07-24 | 14.02 | 14.15 | 13.58 | 13.65 | 13.59 | qfq | 12,754,464 | 176,101,569 | -3.60% |
| 2023-07-21 | 15.13 | 15.25 | 14.00 | 14.16 | 14.10 | qfq | 18,524,400 | 266,900,140 | -6.66% |
| 2023-07-20 | 15.85 | 16.10 | 15.12 | 15.17 | 15.10 | qfq | 17,928,338 | 277,655,312 | -3.99% |
| 2023-07-19 | 16.01 | 16.20 | 15.70 | 15.80 | 15.73 | qfq | 27,714,901 | 440,959,624 | -4.82% |
| 2023-07-18 | 15.43 | 16.97 | 15.23 | 16.60 | 16.53 | qfq | 43,469,894 | 718,769,566 | 7.58% |