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
东方雨虹002271.SZ
最近收盘价10.742026-07-17
最近交易日2026-07-17
成交量（股）51,502,901
成交额（元）560,841,018
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-08-21 | 2025-08-27 | cash_dividend | 0.925 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-03-25 | 2025-04-01 | cash_dividend | 0.925 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-19 | 2024-09-26 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-15 | 2024-05-22 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 11.15 | 11.28 | 10.61 | 10.74 | 10.74 | qfq | 51,502,901 | 560,841,018 | -3.33% |
| 2026-07-16 | 11.00 | 11.30 | 10.89 | 11.11 | 11.11 | qfq | 40,349,487 | 448,892,682 | 0.63% |
| 2026-07-15 | 10.66 | 11.25 | 10.63 | 11.04 | 11.04 | qfq | 53,114,060 | 584,890,433 | 2.79% |
| 2026-07-14 | 10.50 | 10.76 | 10.49 | 10.74 | 10.74 | qfq | 40,481,571 | 430,967,461 | 1.61% |
| 2026-07-13 | 11.33 | 11.38 | 10.51 | 10.57 | 10.57 | qfq | 71,935,276 | 774,555,238 | -8.09% |
| 2026-07-10 | 11.22 | 11.64 | 11.10 | 11.50 | 11.50 | qfq | 38,735,680 | 443,385,850 | 2.13% |
| 2026-07-09 | 11.26 | 11.33 | 10.98 | 11.26 | 11.26 | qfq | 34,803,563 | 388,250,585 | -0.18% |
| 2026-07-08 | 11.57 | 11.70 | 11.24 | 11.28 | 11.28 | qfq | 44,336,383 | 504,929,090 | -2.25% |
| 2026-07-07 | 12.54 | 12.55 | 11.53 | 11.54 | 11.54 | qfq | 64,977,900 | 769,063,862 | -6.41% |
| 2026-07-06 | 12.30 | 12.53 | 12.18 | 12.33 | 12.33 | qfq | 37,410,640 | 462,451,689 | 0.24% |
| 2026-07-03 | 12.07 | 12.49 | 12.03 | 12.30 | 12.30 | qfq | 51,551,322 | 637,056,249 | 3.10% |
| 2026-07-02 | 12.07 | 12.26 | 11.85 | 11.93 | 11.93 | qfq | 40,174,538 | 483,545,948 | -1.73% |
| 2026-07-01 | 11.91 | 12.24 | 11.60 | 12.14 | 12.14 | qfq | 45,883,430 | 550,463,661 | 2.27% |
| 2026-06-30 | 12.02 | 12.09 | 11.70 | 11.87 | 11.87 | qfq | 34,476,893 | 407,824,173 | -1.66% |
| 2026-06-29 | 11.84 | 12.24 | 11.57 | 12.07 | 12.07 | qfq | 42,660,187 | 510,012,987 | 1.43% |
| 2026-06-26 | 12.20 | 12.43 | 11.86 | 11.90 | 11.90 | qfq | 45,619,379 | 550,709,463 | -2.86% |
| 2026-06-25 | 11.87 | 12.55 | 11.81 | 12.25 | 12.25 | qfq | 55,627,011 | 679,757,403 | 2.68% |
| 2026-06-24 | 12.13 | 12.23 | 11.85 | 11.93 | 11.93 | qfq | 32,582,877 | 390,467,318 | -0.67% |
| 2026-06-23 | 12.55 | 12.70 | 11.98 | 12.01 | 12.01 | qfq | 34,598,997 | 424,129,630 | -3.46% |
| 2026-06-22 | 12.13 | 12.45 | 11.93 | 12.44 | 12.44 | qfq | 33,588,644 | 409,750,745 | 2.56% |
| 2026-06-18 | 12.54 | 12.58 | 12.03 | 12.13 | 12.13 | qfq | 40,033,066 | 490,213,383 | -3.50% |
| 2026-06-17 | 12.70 | 13.00 | 12.46 | 12.57 | 12.57 | qfq | 43,557,724 | 551,672,161 | -1.87% |
| 2026-06-16 | 12.57 | 12.95 | 12.52 | 12.81 | 12.81 | qfq | 43,193,405 | 552,055,027 | 1.99% |
| 2026-06-15 | 12.42 | 12.69 | 12.38 | 12.56 | 12.56 | qfq | 39,113,191 | 489,412,030 | 2.03% |
| 2026-06-12 | 12.24 | 12.48 | 12.01 | 12.31 | 12.31 | qfq | 31,582,492 | 387,380,778 | 1.48% |
| 2026-06-11 | 12.00 | 12.25 | 11.96 | 12.13 | 12.13 | qfq | 30,208,974 | 366,312,982 | 0.58% |
| 2026-06-10 | 11.99 | 12.29 | 11.86 | 12.06 | 12.06 | qfq | 34,731,661 | 418,764,804 | 0.08% |
| 2026-06-09 | 12.32 | 12.44 | 11.88 | 12.05 | 12.05 | qfq | 48,054,038 | 577,972,494 | -2.03% |
| 2026-06-08 | 12.62 | 12.88 | 12.05 | 12.30 | 12.30 | qfq | 44,718,705 | 555,680,122 | -3.98% |
| 2026-06-05 | 12.84 | 13.04 | 12.78 | 12.81 | 12.81 | qfq | 36,031,770 | 465,166,900 | -0.23% |
| 2026-06-04 | 12.88 | 13.11 | 12.78 | 12.84 | 12.84 | qfq | 43,454,978 | 560,337,969 | -1.31% |
| 2026-06-03 | 13.30 | 13.32 | 12.88 | 13.01 | 13.01 | qfq | 45,854,175 | 597,827,914 | -2.69% |
| 2026-06-02 | 13.81 | 13.88 | 13.23 | 13.37 | 13.37 | qfq | 44,205,750 | 593,038,022 | -4.09% |
| 2026-06-01 | 13.64 | 14.07 | 13.50 | 13.94 | 13.94 | qfq | 50,217,635 | 697,788,931 | 2.27% |
| 2026-05-29 | 13.68 | 14.08 | 13.54 | 13.63 | 13.63 | qfq | 52,387,328 | 723,738,446 | 1.56% |
| 2026-05-28 | 13.70 | 13.90 | 13.30 | 13.42 | 13.42 | qfq | 53,258,386 | 716,872,310 | -2.47% |
| 2026-05-27 | 13.96 | 14.08 | 13.66 | 13.76 | 13.76 | qfq | 41,885,705 | 580,399,839 | -1.99% |
| 2026-05-26 | 14.01 | 14.23 | 13.95 | 14.04 | 14.04 | qfq | 24,733,670 | 347,297,114 | -0.43% |
| 2026-05-25 | 14.18 | 14.26 | 13.83 | 14.10 | 14.10 | qfq | 41,552,713 | 581,916,258 | -0.07% |
| 2026-05-22 | 14.18 | 14.32 | 14.09 | 14.11 | 14.11 | qfq | 31,550,052 | 447,040,798 | -0.07% |
| 2026-05-21 | 14.56 | 14.80 | 14.12 | 14.12 | 14.12 | qfq | 38,007,040 | 550,233,114 | -3.02% |
| 2026-05-20 | 14.15 | 14.79 | 14.04 | 14.56 | 14.56 | qfq | 45,151,651 | 649,272,306 | 2.10% |
| 2026-05-19 | 14.19 | 14.34 | 13.77 | 14.26 | 14.26 | qfq | 55,336,772 | 779,505,399 | 0.99% |
| 2026-05-18 | 14.85 | 14.90 | 14.04 | 14.12 | 14.12 | qfq | 66,963,292 | 951,604,829 | -5.68% |
| 2026-05-15 | 14.80 | 15.14 | 14.54 | 14.97 | 14.97 | qfq | 63,523,201 | 946,789,670 | 2.32% |
| 2026-05-14 | 15.51 | 15.65 | 14.62 | 14.63 | 14.63 | qfq | 98,333,086 | 1,468,876,411 | -6.10% |
| 2026-05-13 | 17.00 | 17.00 | 15.45 | 15.58 | 15.58 | qfq | 113,727,065 | 1,807,425,639 | -8.35% |
| 2026-05-12 | 16.93 | 17.25 | 16.70 | 17.00 | 17.00 | qfq | 48,547,173 | 825,825,902 | 0.71% |
| 2026-05-11 | 16.22 | 17.10 | 15.88 | 16.88 | 16.88 | qfq | 78,237,508 | 1,307,716,313 | 4.07% |
| 2026-05-08 | 16.12 | 16.66 | 16.05 | 16.22 | 16.22 | qfq | 45,599,288 | 742,347,301 | -0.18% |
| 2026-05-07 | 16.15 | 16.34 | 15.85 | 16.25 | 16.25 | qfq | 45,833,798 | 737,735,396 | 1.18% |
| 2026-05-06 | 15.07 | 16.28 | 15.05 | 16.06 | 16.06 | qfq | 96,364,376 | 1,525,456,092 | 7.35% |
| 2026-04-30 | 15.10 | 15.39 | 14.81 | 14.96 | 14.96 | qfq | 44,322,860 | 665,489,356 | -0.60% |
| 2026-04-29 | 15.47 | 15.90 | 14.94 | 15.05 | 15.05 | qfq | 69,034,914 | 1,054,674,246 | -1.95% |
| 2026-04-28 | 15.05 | 15.53 | 14.97 | 15.35 | 15.35 | qfq | 52,900,663 | 809,126,954 | 1.99% |
| 2026-04-27 | 15.13 | 15.43 | 15.00 | 15.05 | 15.05 | qfq | 41,048,323 | 625,681,096 | -0.13% |
| 2026-04-24 | 15.30 | 15.38 | 14.99 | 15.07 | 15.07 | qfq | 37,587,355 | 568,783,026 | -2.27% |
| 2026-04-23 | 15.62 | 15.92 | 15.22 | 15.42 | 15.42 | qfq | 35,903,474 | 555,083,391 | -1.72% |
| 2026-04-22 | 15.27 | 15.76 | 15.12 | 15.69 | 15.69 | qfq | 41,626,882 | 646,950,285 | 2.48% |
| 2026-04-21 | 15.70 | 15.85 | 15.24 | 15.31 | 15.31 | qfq | 46,697,077 | 719,345,711 | -2.23% |
| 2026-04-20 | 16.29 | 16.31 | 15.60 | 15.66 | 15.66 | qfq | 75,233,115 | 1,189,944,053 | -3.87% |
| 2026-04-17 | 17.34 | 17.48 | 15.91 | 16.29 | 16.29 | qfq | 123,570,882 | 2,042,198,040 | -1.63% |
| 2026-04-16 | 16.30 | 16.68 | 16.20 | 16.56 | 16.56 | qfq | 29,507,903 | 487,590,655 | 1.78% |
| 2026-04-15 | 16.34 | 16.94 | 16.15 | 16.27 | 16.27 | qfq | 29,338,179 | 480,441,337 | 0.31% |
| 2026-04-14 | 16.30 | 16.30 | 15.95 | 16.22 | 16.22 | qfq | 42,145,321 | 679,158,446 | 0.75% |
| 2026-04-13 | 15.55 | 16.40 | 15.54 | 16.10 | 16.10 | qfq | 49,583,018 | 801,694,077 | 2.61% |
| 2026-04-10 | 15.88 | 16.27 | 15.67 | 15.69 | 15.69 | qfq | 30,178,981 | 479,262,913 | -0.76% |
| 2026-04-09 | 15.98 | 16.02 | 15.71 | 15.81 | 15.81 | qfq | 27,988,190 | 443,311,623 | -1.68% |
| 2026-04-08 | 15.59 | 16.20 | 15.54 | 16.08 | 16.08 | qfq | 49,190,841 | 783,404,948 | 6.49% |
| 2026-04-07 | 15.09 | 15.30 | 14.95 | 15.10 | 15.10 | qfq | 19,437,300 | 293,517,213 | 0.00% |
| 2026-04-03 | 15.54 | 15.60 | 14.97 | 15.10 | 15.10 | qfq | 21,389,136 | 324,253,912 | -2.96% |
| 2026-04-02 | 15.61 | 15.62 | 15.31 | 15.56 | 15.56 | qfq | 24,891,515 | 385,455,129 | -0.26% |
| 2026-04-01 | 15.61 | 15.83 | 15.53 | 15.60 | 15.60 | qfq | 32,133,088 | 503,164,698 | 1.89% |
| 2026-03-31 | 15.35 | 15.83 | 15.30 | 15.31 | 15.31 | qfq | 35,686,999 | 553,327,898 | -0.33% |
| 2026-03-30 | 15.05 | 15.61 | 14.25 | 15.36 | 15.36 | qfq | 60,221,974 | 900,745,220 | 0.20% |
| 2026-03-27 | 15.07 | 15.55 | 15.06 | 15.33 | 15.33 | qfq | 28,109,812 | 429,682,386 | -0.78% |
| 2026-03-26 | 15.37 | 15.75 | 15.22 | 15.45 | 15.45 | qfq | 34,836,439 | 539,098,869 | 0.32% |
| 2026-03-25 | 15.41 | 15.72 | 15.28 | 15.40 | 15.40 | qfq | 42,512,147 | 657,882,207 | 1.25% |
| 2026-03-24 | 14.30 | 15.25 | 13.99 | 15.21 | 15.21 | qfq | 65,204,610 | 961,941,506 | 8.26% |
| 2026-03-23 | 14.50 | 14.61 | 13.95 | 14.05 | 14.05 | qfq | 42,665,079 | 607,610,738 | -4.75% |
| 2026-03-20 | 14.92 | 15.10 | 14.73 | 14.75 | 14.75 | qfq | 33,397,310 | 497,049,073 | -0.67% |
| 2026-03-19 | 15.48 | 15.54 | 14.75 | 14.85 | 14.85 | qfq | 46,911,679 | 705,315,400 | -5.53% |
| 2026-03-18 | 15.79 | 15.81 | 15.40 | 15.72 | 15.72 | qfq | 25,462,281 | 397,902,422 | -0.13% |
| 2026-03-17 | 15.60 | 16.32 | 15.56 | 15.74 | 15.74 | qfq | 53,086,965 | 846,106,292 | 1.75% |
| 2026-03-16 | 16.25 | 16.48 | 15.32 | 15.47 | 15.47 | qfq | 68,292,102 | 1,070,415,316 | -4.98% |
| 2026-03-13 | 16.64 | 17.28 | 16.17 | 16.28 | 16.28 | qfq | 60,896,582 | 1,015,949,798 | -2.16% |
| 2026-03-12 | 16.70 | 17.07 | 16.44 | 16.64 | 16.64 | qfq | 36,228,925 | 603,756,100 | -1.19% |
| 2026-03-11 | 17.06 | 17.24 | 16.79 | 16.84 | 16.84 | qfq | 40,167,123 | 681,898,401 | -0.71% |
| 2026-03-10 | 16.57 | 17.06 | 16.57 | 16.96 | 16.96 | qfq | 32,868,143 | 555,130,889 | 3.10% |
| 2026-03-09 | 16.71 | 16.80 | 16.02 | 16.45 | 16.45 | qfq | 63,066,933 | 1,029,845,490 | -3.86% |
| 2026-03-06 | 16.88 | 17.33 | 16.78 | 17.11 | 17.11 | qfq | 41,272,403 | 704,104,331 | 0.35% |
| 2026-03-05 | 17.53 | 17.57 | 16.90 | 17.05 | 17.05 | qfq | 44,178,814 | 757,335,927 | -1.45% |
| 2026-03-04 | 17.30 | 17.88 | 17.04 | 17.30 | 17.30 | qfq | 46,951,163 | 818,786,043 | -2.81% |
| 2026-03-03 | 19.00 | 19.08 | 17.65 | 17.80 | 17.80 | qfq | 69,615,660 | 1,260,086,041 | -5.82% |
| 2026-03-02 | 17.77 | 19.25 | 17.77 | 18.90 | 18.90 | qfq | 67,499,508 | 1,274,312,789 | 5.00% |
| 2026-02-27 | 18.00 | 18.41 | 17.77 | 18.00 | 18.00 | qfq | 39,286,954 | 709,442,630 | -0.72% |
| 2026-02-26 | 18.90 | 18.90 | 18.08 | 18.13 | 18.13 | qfq | 63,687,210 | 1,167,373,760 | -3.31% |
| 2026-02-25 | 17.30 | 18.91 | 17.22 | 18.75 | 18.75 | qfq | 89,722,466 | 1,656,623,135 | 9.08% |
| 2026-02-24 | 17.38 | 17.45 | 17.09 | 17.19 | 17.19 | qfq | 32,433,987 | 560,520,189 | 0.94% |
| 2026-02-13 | 17.70 | 17.77 | 16.93 | 17.03 | 17.03 | qfq | 50,208,405 | 863,403,322 | -4.43% |
| 2026-02-12 | 17.79 | 17.94 | 17.66 | 17.82 | 17.82 | qfq | 25,730,852 | 457,494,519 | -0.28% |
| 2026-02-11 | 17.67 | 18.18 | 17.31 | 17.87 | 17.87 | qfq | 48,629,209 | 865,278,888 | 0.96% |
| 2026-02-10 | 18.28 | 18.33 | 17.61 | 17.70 | 17.70 | qfq | 45,027,466 | 800,709,808 | -3.17% |
| 2026-02-09 | 18.07 | 18.40 | 17.73 | 18.28 | 18.28 | qfq | 45,034,008 | 817,552,687 | 1.73% |
| 2026-02-06 | 18.26 | 18.45 | 17.80 | 17.97 | 17.97 | qfq | 58,029,743 | 1,053,721,006 | -1.64% |
| 2026-02-05 | 18.26 | 18.99 | 18.14 | 18.27 | 18.27 | qfq | 85,600,484 | 1,584,546,219 | 0.05% |
| 2026-02-04 | 17.08 | 18.38 | 16.96 | 18.26 | 18.26 | qfq | 79,506,897 | 1,426,658,911 | 6.97% |
| 2026-02-03 | 16.50 | 17.13 | 16.48 | 17.07 | 17.07 | qfq | 53,278,605 | 897,704,409 | 5.05% |
| 2026-02-02 | 17.10 | 17.10 | 16.19 | 16.25 | 16.25 | qfq | 67,748,701 | 1,124,579,579 | -5.96% |
| 2026-01-30 | 17.80 | 18.01 | 16.93 | 17.28 | 17.28 | qfq | 72,853,344 | 1,264,875,466 | -3.73% |
| 2026-01-29 | 16.50 | 18.20 | 16.46 | 17.95 | 17.95 | qfq | 95,116,423 | 1,683,930,852 | 7.87% |
| 2026-01-28 | 16.19 | 16.88 | 15.95 | 16.64 | 16.64 | qfq | 83,101,599 | 1,367,647,301 | -1.25% |
| 2026-01-27 | 16.85 | 17.12 | 16.64 | 16.85 | 16.85 | qfq | 40,295,227 | 679,212,440 | -0.35% |
| 2026-01-26 | 17.21 | 17.21 | 16.56 | 16.91 | 16.91 | qfq | 65,590,390 | 1,107,610,863 | -2.20% |
| 2026-01-23 | 16.88 | 17.34 | 16.50 | 17.29 | 17.29 | qfq | 70,056,990 | 1,190,148,777 | 1.65% |
| 2026-01-22 | 15.73 | 17.19 | 15.66 | 17.01 | 17.01 | qfq | 94,750,023 | 1,577,036,424 | 8.14% |
| 2026-01-21 | 15.29 | 15.90 | 15.18 | 15.73 | 15.73 | qfq | 56,995,588 | 885,673,367 | 2.34% |
| 2026-01-20 | 14.36 | 15.44 | 14.32 | 15.37 | 15.37 | qfq | 79,919,084 | 1,206,318,504 | 7.03% |
| 2026-01-19 | 14.00 | 14.48 | 13.89 | 14.36 | 14.36 | qfq | 30,572,507 | 436,959,073 | 1.92% |
| 2026-01-16 | 14.34 | 14.42 | 14.02 | 14.09 | 14.09 | qfq | 27,502,068 | 388,612,290 | -1.47% |
| 2026-01-15 | 14.25 | 14.39 | 14.15 | 14.30 | 14.30 | qfq | 30,078,204 | 429,440,529 | 0.21% |
| 2026-01-14 | 14.29 | 14.45 | 14.05 | 14.27 | 14.27 | qfq | 39,963,677 | 569,453,506 | -0.07% |
| 2026-01-13 | 14.56 | 14.59 | 14.23 | 14.28 | 14.28 | qfq | 32,161,328 | 463,430,303 | -2.46% |
| 2026-01-12 | 14.63 | 14.68 | 14.44 | 14.64 | 14.64 | qfq | 34,809,465 | 507,145,554 | 0.00% |
| 2026-01-09 | 14.65 | 14.74 | 14.46 | 14.64 | 14.64 | qfq | 37,411,244 | 546,514,181 | 0.34% |
| 2026-01-08 | 13.93 | 14.66 | 13.85 | 14.59 | 14.59 | qfq | 58,690,921 | 846,424,420 | 4.44% |
| 2026-01-07 | 14.24 | 14.49 | 13.93 | 13.97 | 13.97 | qfq | 31,976,442 | 452,530,421 | -1.90% |
| 2026-01-06 | 14.04 | 14.40 | 13.90 | 14.24 | 14.24 | qfq | 40,010,364 | 568,511,562 | 1.35% |
| 2026-01-05 | 13.60 | 14.16 | 13.59 | 14.05 | 14.05 | qfq | 48,764,100 | 683,052,483 | 3.38% |
| 2025-12-31 | 13.61 | 13.85 | 13.48 | 13.59 | 13.59 | qfq | 28,619,973 | 389,345,072 | 0.37% |
| 2025-12-30 | 13.71 | 13.77 | 13.51 | 13.54 | 13.54 | qfq | 26,516,560 | 360,582,281 | -1.67% |
| 2025-12-29 | 14.04 | 14.06 | 13.72 | 13.77 | 13.77 | qfq | 33,448,346 | 463,392,772 | -1.29% |
| 2025-12-26 | 13.46 | 13.98 | 13.40 | 13.95 | 13.95 | qfq | 52,605,295 | 726,475,034 | 3.41% |
| 2025-12-25 | 13.49 | 13.55 | 13.34 | 13.49 | 13.49 | qfq | 20,679,672 | 278,109,253 | 0.00% |
| 2025-12-24 | 13.36 | 13.63 | 13.29 | 13.49 | 13.49 | qfq | 23,619,824 | 317,686,033 | -0.22% |
| 2025-12-23 | 13.66 | 13.66 | 13.41 | 13.52 | 13.52 | qfq | 22,816,786 | 308,244,008 | -0.73% |
| 2025-12-22 | 13.63 | 13.67 | 13.43 | 13.62 | 13.62 | qfq | 26,667,052 | 361,803,850 | 0.52% |
| 2025-12-19 | 13.35 | 13.70 | 13.27 | 13.55 | 13.55 | qfq | 31,920,472 | 432,118,133 | 1.50% |
| 2025-12-18 | 13.41 | 13.47 | 13.28 | 13.35 | 13.35 | qfq | 19,323,450 | 258,589,037 | -0.45% |
| 2025-12-17 | 13.20 | 13.48 | 13.03 | 13.41 | 13.41 | qfq | 35,918,738 | 476,999,055 | 1.28% |
| 2025-12-16 | 13.40 | 13.53 | 13.00 | 13.24 | 13.24 | qfq | 32,086,238 | 423,546,078 | -1.19% |
| 2025-12-15 | 13.00 | 13.44 | 12.83 | 13.40 | 13.40 | qfq | 51,149,193 | 680,657,046 | 1.59% |
| 2025-12-12 | 12.97 | 13.21 | 12.85 | 13.19 | 13.19 | qfq | 60,308,062 | 786,197,879 | 1.54% |
| 2025-12-11 | 13.02 | 13.08 | 12.87 | 12.99 | 12.99 | qfq | 21,444,651 | 278,312,216 | -0.76% |
| 2025-12-10 | 12.86 | 13.22 | 12.74 | 13.09 | 13.09 | qfq | 27,501,202 | 356,827,920 | 1.47% |
| 2025-12-09 | 13.13 | 13.33 | 12.87 | 12.90 | 12.90 | qfq | 26,168,316 | 341,015,218 | -2.20% |
| 2025-12-08 | 13.45 | 13.48 | 13.12 | 13.19 | 13.19 | qfq | 41,107,731 | 543,482,548 | -1.93% |
| 2025-12-05 | 13.25 | 13.66 | 13.12 | 13.45 | 13.45 | qfq | 32,373,138 | 432,185,832 | 1.66% |
| 2025-12-04 | 13.46 | 13.50 | 13.18 | 13.23 | 13.23 | qfq | 26,686,672 | 354,431,061 | -1.05% |
| 2025-12-03 | 13.55 | 13.80 | 13.35 | 13.37 | 13.37 | qfq | 47,585,702 | 644,624,822 | -0.74% |
| 2025-12-02 | 13.11 | 13.58 | 13.11 | 13.47 | 13.47 | qfq | 65,809,016 | 880,511,223 | 2.20% |
| 2025-12-01 | 12.62 | 13.40 | 12.60 | 13.18 | 13.18 | qfq | 75,715,496 | 996,243,244 | 5.27% |
| 2025-11-28 | 12.45 | 12.56 | 12.30 | 12.52 | 12.52 | qfq | 19,748,309 | 246,018,420 | -0.24% |
| 2025-11-27 | 12.50 | 12.72 | 11.93 | 12.55 | 12.55 | qfq | 56,954,757 | 701,678,178 | -0.24% |
| 2025-11-26 | 13.36 | 13.36 | 12.55 | 12.58 | 12.58 | qfq | 53,343,892 | 685,608,685 | -4.91% |
| 2025-11-25 | 13.15 | 13.34 | 12.92 | 13.23 | 13.23 | qfq | 40,392,927 | 531,637,962 | 0.84% |
| 2025-11-24 | 12.89 | 13.40 | 12.87 | 13.12 | 13.12 | qfq | 47,217,158 | 623,222,126 | 2.10% |
| 2025-11-21 | 13.08 | 13.38 | 12.85 | 12.85 | 12.85 | qfq | 48,258,419 | 632,801,395 | -2.06% |
| 2025-11-20 | 12.73 | 13.20 | 12.68 | 13.12 | 13.12 | qfq | 43,463,100 | 566,938,106 | 3.47% |
| 2025-11-19 | 12.72 | 12.76 | 12.61 | 12.68 | 12.68 | qfq | 10,648,052 | 135,050,515 | -0.08% |
| 2025-11-18 | 12.90 | 12.95 | 12.66 | 12.69 | 12.69 | qfq | 20,771,950 | 265,532,681 | -2.01% |
| 2025-11-17 | 13.04 | 13.09 | 12.71 | 12.95 | 12.95 | qfq | 24,090,733 | 310,639,498 | -0.61% |
| 2025-11-14 | 12.90 | 13.17 | 12.83 | 13.03 | 13.03 | qfq | 36,484,493 | 477,486,626 | 0.85% |
| 2025-11-13 | 12.80 | 13.00 | 12.64 | 12.92 | 12.92 | qfq | 28,840,711 | 370,058,029 | 0.62% |
| 2025-11-12 | 12.62 | 13.07 | 12.60 | 12.84 | 12.84 | qfq | 51,352,175 | 662,296,133 | 2.07% |
| 2025-11-11 | 12.77 | 12.78 | 12.58 | 12.58 | 12.58 | qfq | 15,933,755 | 201,335,923 | -0.94% |
| 2025-11-10 | 12.35 | 12.72 | 12.29 | 12.70 | 12.70 | qfq | 35,047,119 | 439,334,730 | 3.00% |
| 2025-11-07 | 12.54 | 12.55 | 12.31 | 12.33 | 12.33 | qfq | 28,169,380 | 349,770,432 | -1.67% |
| 2025-11-06 | 12.58 | 12.64 | 12.50 | 12.54 | 12.54 | qfq | 17,172,570 | 215,652,794 | -0.08% |
| 2025-11-05 | 12.45 | 12.67 | 12.40 | 12.55 | 12.55 | qfq | 18,187,052 | 228,971,335 | 0.08% |
| 2025-11-04 | 12.99 | 12.99 | 12.46 | 12.54 | 12.54 | qfq | 40,921,740 | 517,444,480 | -3.54% |
| 2025-11-03 | 12.96 | 13.17 | 12.95 | 13.00 | 13.00 | qfq | 22,611,202 | 294,775,607 | 0.78% |
| 2025-10-31 | 12.81 | 13.03 | 12.80 | 12.90 | 12.90 | qfq | 21,614,677 | 279,272,929 | 0.78% |
| 2025-10-30 | 13.09 | 13.18 | 12.79 | 12.80 | 12.80 | qfq | 36,656,941 | 474,434,883 | -2.14% |
| 2025-10-29 | 13.26 | 13.26 | 12.89 | 13.08 | 13.08 | qfq | 31,656,733 | 412,175,568 | -0.30% |
| 2025-10-28 | 13.16 | 13.60 | 13.09 | 13.12 | 13.12 | qfq | 42,616,042 | 569,061,619 | -1.13% |
| 2025-10-27 | 12.84 | 13.34 | 12.82 | 13.27 | 13.27 | qfq | 40,025,038 | 527,653,019 | 3.35% |
| 2025-10-24 | 13.02 | 13.06 | 12.82 | 12.84 | 12.84 | qfq | 22,677,692 | 292,122,207 | -1.23% |
| 2025-10-23 | 12.85 | 13.02 | 12.71 | 13.00 | 13.00 | qfq | 22,935,301 | 295,334,919 | 0.93% |
| 2025-10-22 | 12.88 | 13.00 | 12.82 | 12.88 | 12.88 | qfq | 19,961,441 | 257,429,733 | -0.39% |
| 2025-10-21 | 12.95 | 13.06 | 12.84 | 12.93 | 12.93 | qfq | 24,166,325 | 312,363,985 | -0.08% |
| 2025-10-20 | 13.03 | 13.13 | 12.82 | 12.94 | 12.94 | qfq | 22,158,560 | 286,374,630 | 0.15% |
| 2025-10-17 | 13.19 | 13.30 | 12.88 | 12.92 | 12.92 | qfq | 32,859,859 | 429,014,350 | -2.49% |
| 2025-10-16 | 13.44 | 13.65 | 13.17 | 13.25 | 13.25 | qfq | 44,424,803 | 593,140,911 | -1.85% |
| 2025-10-15 | 13.05 | 13.67 | 13.05 | 13.50 | 13.50 | qfq | 77,667,607 | 1,048,278,408 | 3.45% |
| 2025-10-14 | 12.96 | 13.13 | 12.89 | 13.05 | 13.05 | qfq | 47,551,006 | 618,786,602 | 0.54% |
| 2025-10-13 | 12.60 | 13.21 | 12.55 | 12.98 | 12.98 | qfq | 57,524,428 | 744,718,750 | 0.93% |
| 2025-10-10 | 12.37 | 13.03 | 12.35 | 12.86 | 12.86 | qfq | 67,549,169 | 862,763,461 | 3.71% |
| 2025-10-09 | 12.30 | 12.50 | 12.09 | 12.40 | 12.40 | qfq | 46,542,233 | 573,905,986 | 0.65% |
| 2025-09-30 | 12.36 | 12.41 | 12.22 | 12.32 | 12.32 | qfq | 23,810,247 | 293,367,519 | -0.24% |
| 2025-09-29 | 12.18 | 12.42 | 12.05 | 12.35 | 12.35 | qfq | 30,245,827 | 370,848,499 | 0.98% |
| 2025-09-26 | 12.30 | 12.43 | 12.15 | 12.23 | 12.23 | qfq | 24,141,758 | 295,800,670 | -1.29% |
| 2025-09-25 | 12.22 | 12.44 | 12.10 | 12.39 | 12.39 | qfq | 31,309,907 | 384,778,003 | 1.56% |
| 2025-09-24 | 12.15 | 12.32 | 12.02 | 12.20 | 12.20 | qfq | 26,619,065 | 323,484,109 | 0.91% |
| 2025-09-23 | 12.39 | 12.48 | 11.91 | 12.09 | 12.09 | qfq | 42,645,904 | 514,580,573 | -1.95% |
| 2025-09-22 | 12.57 | 12.59 | 12.24 | 12.33 | 12.33 | qfq | 34,473,065 | 426,735,562 | -2.61% |
| 2025-09-19 | 12.55 | 12.77 | 12.26 | 12.66 | 12.66 | qfq | 55,818,054 | 697,416,260 | 0.48% |
| 2025-09-18 | 12.74 | 12.82 | 12.50 | 12.60 | 12.60 | qfq | 53,908,410 | 683,407,796 | -1.10% |
| 2025-09-17 | 12.42 | 12.87 | 12.32 | 12.74 | 12.74 | qfq | 63,432,706 | 803,606,025 | 2.58% |
| 2025-09-16 | 12.07 | 12.47 | 11.97 | 12.42 | 12.42 | qfq | 59,816,801 | 732,943,158 | 2.64% |
| 2025-09-15 | 12.05 | 12.14 | 11.91 | 12.10 | 12.10 | qfq | 30,814,560 | 369,729,490 | 0.41% |
| 2025-09-12 | 11.84 | 12.36 | 11.82 | 12.05 | 12.05 | qfq | 66,004,065 | 802,455,350 | 1.69% |
| 2025-09-11 | 11.86 | 11.91 | 11.77 | 11.85 | 11.85 | qfq | 36,073,946 | 427,281,846 | -0.42% |
| 2025-09-10 | 11.77 | 11.98 | 11.65 | 11.90 | 11.90 | qfq | 39,565,282 | 468,837,723 | 1.02% |
| 2025-09-09 | 11.52 | 11.85 | 11.46 | 11.78 | 11.78 | qfq | 41,503,217 | 484,912,641 | 1.73% |
| 2025-09-08 | 11.51 | 11.67 | 11.43 | 11.58 | 11.58 | qfq | 32,653,995 | 377,738,665 | 0.96% |
| 2025-09-05 | 11.33 | 11.50 | 11.24 | 11.47 | 11.47 | qfq | 29,254,383 | 333,902,823 | 1.87% |
| 2025-09-04 | 11.23 | 11.37 | 11.13 | 11.26 | 11.26 | qfq | 27,255,874 | 307,033,344 | 0.36% |
| 2025-09-03 | 11.54 | 11.57 | 11.19 | 11.22 | 11.22 | qfq | 26,895,589 | 304,931,057 | -2.86% |
| 2025-09-02 | 11.71 | 11.72 | 11.41 | 11.55 | 11.55 | qfq | 32,731,177 | 377,965,597 | -1.28% |
| 2025-09-01 | 11.77 | 11.88 | 11.62 | 11.70 | 11.70 | qfq | 35,563,390 | 416,793,823 | -0.51% |
| 2025-08-29 | 11.66 | 11.97 | 11.65 | 11.76 | 11.76 | qfq | 50,289,880 | 594,598,295 | 1.38% |
| 2025-08-28 | 11.67 | 11.74 | 11.27 | 11.60 | 11.60 | qfq | 58,989,121 | 680,225,825 | -0.51% |
| 2025-08-27 | 11.85 | 11.93 | 11.66 | 11.66 | 11.66 | qfq | 71,979,408 | 848,677,867 | -8.91% |
| 2025-08-26 | 13.10 | 13.15 | 12.80 | 12.80 | 11.88 | qfq | 87,504,341 | 1,134,750,069 | -2.29% |
| 2025-08-25 | 12.79 | 13.19 | 12.76 | 13.10 | 12.15 | qfq | 77,080,652 | 999,835,195 | 2.83% |
| 2025-08-22 | 12.54 | 12.74 | 12.44 | 12.74 | 11.82 | qfq | 51,183,652 | 645,151,230 | 1.84% |
| 2025-08-21 | 12.50 | 12.70 | 12.47 | 12.51 | 11.61 | qfq | 54,627,311 | 687,941,894 | 0.81% |
| 2025-08-20 | 12.41 | 12.45 | 12.23 | 12.41 | 11.51 | qfq | 29,027,417 | 358,281,598 | -0.40% |
| 2025-08-19 | 12.12 | 12.50 | 12.11 | 12.46 | 11.56 | qfq | 57,998,682 | 718,285,714 | 2.89% |
| 2025-08-18 | 12.20 | 12.23 | 12.08 | 12.11 | 11.23 | qfq | 47,332,289 | 574,924,245 | -0.25% |
| 2025-08-15 | 12.02 | 12.24 | 12.02 | 12.14 | 11.26 | qfq | 28,863,561 | 350,829,890 | 0.91% |
| 2025-08-14 | 12.35 | 12.44 | 12.03 | 12.03 | 11.16 | qfq | 40,420,647 | 493,568,357 | -2.35% |
| 2025-08-13 | 12.49 | 12.50 | 12.25 | 12.32 | 11.43 | qfq | 38,976,569 | 480,248,598 | -1.44% |
| 2025-08-12 | 12.25 | 12.57 | 12.25 | 12.50 | 11.60 | qfq | 40,273,236 | 500,530,936 | -1.11% |
| 2025-08-11 | 12.50 | 12.74 | 12.49 | 12.64 | 11.73 | qfq | 39,592,509 | 501,141,324 | 1.94% |
| 2025-08-08 | 12.49 | 12.54 | 12.35 | 12.40 | 11.50 | qfq | 21,237,303 | 264,033,047 | -0.72% |
| 2025-08-07 | 12.58 | 12.65 | 12.30 | 12.49 | 11.59 | qfq | 32,478,691 | 404,352,878 | -0.48% |
| 2025-08-06 | 12.50 | 12.60 | 12.42 | 12.55 | 11.64 | qfq | 40,666,746 | 509,077,597 | 0.56% |
| 2025-08-05 | 11.93 | 12.50 | 11.93 | 12.48 | 11.58 | qfq | 66,978,764 | 824,622,072 | 4.61% |
| 2025-08-04 | 11.99 | 12.01 | 11.80 | 11.93 | 11.07 | qfq | 27,735,809 | 329,558,667 | 0.08% |
| 2025-08-01 | 12.14 | 12.24 | 11.88 | 11.92 | 11.06 | qfq | 42,166,444 | 506,492,378 | -0.91% |
| 2025-07-31 | 12.45 | 12.45 | 11.98 | 12.03 | 11.16 | qfq | 59,845,386 | 725,231,496 | -3.84% |
| 2025-07-30 | 12.40 | 12.78 | 12.33 | 12.51 | 11.61 | qfq | 48,608,148 | 611,694,567 | 0.64% |
| 2025-07-29 | 12.43 | 12.64 | 12.28 | 12.43 | 11.53 | qfq | 35,979,263 | 447,601,487 | 0.89% |
| 2025-07-28 | 12.30 | 12.41 | 12.19 | 12.32 | 11.43 | qfq | 34,919,837 | 429,242,209 | -0.73% |
| 2025-07-25 | 12.48 | 12.60 | 12.30 | 12.41 | 11.51 | qfq | 45,638,540 | 568,154,343 | 0.08% |
| 2025-07-24 | 12.29 | 12.50 | 12.05 | 12.40 | 11.50 | qfq | 51,560,431 | 634,848,848 | 0.40% |
| 2025-07-23 | 12.72 | 12.80 | 12.32 | 12.35 | 11.46 | qfq | 86,186,707 | 1,074,889,313 | -2.29% |
| 2025-07-22 | 11.99 | 12.71 | 11.83 | 12.64 | 11.73 | qfq | 143,538,592 | 1,760,734,047 | 6.49% |
| 2025-07-21 | 11.66 | 11.89 | 11.47 | 11.87 | 11.01 | qfq | 93,101,759 | 1,092,851,180 | 5.98% |
| 2025-07-18 | 11.36 | 11.38 | 11.18 | 11.20 | 10.39 | qfq | 19,522,080 | 219,399,582 | -0.62% |
| 2025-07-17 | 11.27 | 11.38 | 11.21 | 11.27 | 10.46 | qfq | 16,695,910 | 187,999,388 | -0.18% |
| 2025-07-16 | 11.25 | 11.37 | 11.18 | 11.29 | 10.47 | qfq | 22,253,532 | 250,615,553 | 0.44% |
| 2025-07-15 | 11.32 | 11.39 | 11.07 | 11.24 | 10.43 | qfq | 33,624,369 | 376,499,942 | -0.88% |
| 2025-07-14 | 11.52 | 11.52 | 11.29 | 11.34 | 10.52 | qfq | 30,079,950 | 341,385,551 | -1.56% |
| 2025-07-11 | 11.68 | 11.69 | 11.50 | 11.52 | 10.69 | qfq | 30,668,015 | 354,435,124 | -1.37% |
| 2025-07-10 | 11.37 | 11.72 | 11.33 | 11.68 | 10.84 | qfq | 48,432,589 | 560,385,571 | 2.73% |
| 2025-07-09 | 11.47 | 11.47 | 11.33 | 11.37 | 10.55 | qfq | 30,072,206 | 342,869,271 | -0.96% |
| 2025-07-08 | 11.20 | 11.54 | 11.13 | 11.48 | 10.65 | qfq | 55,217,969 | 626,746,820 | 2.41% |
| 2025-07-07 | 11.00 | 11.38 | 11.00 | 11.21 | 10.40 | qfq | 59,308,699 | 665,025,666 | 2.84% |
| 2025-07-04 | 11.02 | 11.12 | 10.90 | 10.90 | 10.11 | qfq | 33,197,840 | 364,062,436 | -1.54% |
| 2025-07-03 | 10.73 | 11.13 | 10.73 | 11.07 | 10.27 | qfq | 71,143,992 | 782,466,216 | 2.69% |
| 2025-07-02 | 10.68 | 10.80 | 10.63 | 10.78 | 10.00 | qfq | 21,807,505 | 233,831,949 | 1.03% |
| 2025-07-01 | 10.73 | 10.75 | 10.64 | 10.67 | 9.90 | qfq | 12,623,956 | 134,750,994 | -0.56% |
| 2025-06-30 | 10.65 | 10.78 | 10.65 | 10.73 | 9.95 | qfq | 16,026,994 | 171,894,223 | 0.75% |
| 2025-06-27 | 10.61 | 10.70 | 10.61 | 10.65 | 9.88 | qfq | 13,638,922 | 145,494,255 | 0.47% |
| 2025-06-26 | 10.70 | 10.70 | 10.59 | 10.60 | 9.83 | qfq | 13,770,130 | 146,601,441 | -0.93% |
| 2025-06-25 | 10.65 | 10.70 | 10.56 | 10.70 | 9.93 | qfq | 20,807,930 | 221,559,454 | 0.47% |
| 2025-06-24 | 10.55 | 10.65 | 10.49 | 10.65 | 9.88 | qfq | 20,964,290 | 222,393,739 | 1.53% |
| 2025-06-23 | 10.36 | 10.52 | 10.26 | 10.49 | 9.73 | qfq | 15,313,735 | 159,202,295 | 0.77% |
| 2025-06-20 | 10.45 | 10.56 | 10.40 | 10.41 | 9.66 | qfq | 13,978,153 | 146,244,456 | -0.38% |
| 2025-06-19 | 10.57 | 10.62 | 10.45 | 10.45 | 9.69 | qfq | 15,374,225 | 161,686,468 | -1.23% |
| 2025-06-18 | 10.67 | 10.67 | 10.53 | 10.58 | 9.82 | qfq | 16,791,166 | 177,746,544 | -1.21% |
| 2025-06-17 | 10.56 | 10.90 | 10.56 | 10.71 | 9.94 | qfq | 38,930,146 | 418,052,205 | 1.42% |
| 2025-06-16 | 10.53 | 10.63 | 10.37 | 10.56 | 9.80 | qfq | 36,506,744 | 383,313,323 | 0.19% |
| 2025-06-13 | 10.96 | 10.96 | 10.50 | 10.54 | 9.78 | qfq | 84,669,739 | 898,271,535 | -3.74% |
| 2025-06-12 | 11.02 | 11.02 | 10.92 | 10.95 | 10.16 | qfq | 26,758,553 | 293,049,377 | -0.82% |
| 2025-06-11 | 11.02 | 11.09 | 11.01 | 11.04 | 10.24 | qfq | 15,922,912 | 175,798,316 | 0.09% |
| 2025-06-10 | 11.09 | 11.14 | 10.98 | 11.03 | 10.23 | qfq | 20,215,193 | 223,348,429 | -0.72% |
| 2025-06-09 | 11.08 | 11.11 | 11.03 | 11.11 | 10.31 | qfq | 20,044,234 | 221,715,408 | 0.27% |
| 2025-06-06 | 11.15 | 11.17 | 11.05 | 11.08 | 10.28 | qfq | 18,602,131 | 206,485,428 | -0.54% |
| 2025-06-05 | 11.18 | 11.20 | 11.08 | 11.14 | 10.33 | qfq | 16,446,849 | 182,852,668 | -0.54% |
| 2025-06-04 | 11.03 | 11.22 | 11.01 | 11.20 | 10.39 | qfq | 26,009,268 | 290,079,425 | 1.54% |
| 2025-06-03 | 11.05 | 11.14 | 10.98 | 11.03 | 10.23 | qfq | 23,480,980 | 258,899,722 | -1.25% |
| 2025-05-30 | 11.05 | 11.17 | 11.02 | 11.17 | 10.36 | qfq | 18,286,041 | 203,182,341 | 0.99% |
| 2025-05-29 | 10.95 | 11.06 | 10.94 | 11.06 | 10.26 | qfq | 11,138,787 | 122,825,300 | 0.82% |
| 2025-05-28 | 11.12 | 11.14 | 10.97 | 10.97 | 10.18 | qfq | 15,346,455 | 169,367,693 | -1.26% |
| 2025-05-27 | 11.07 | 11.14 | 11.06 | 11.11 | 10.31 | qfq | 9,767,017 | 108,421,361 | 0.09% |
| 2025-05-26 | 11.05 | 11.11 | 11.04 | 11.10 | 10.30 | qfq | 9,684,268 | 107,279,031 | 0.18% |
| 2025-05-23 | 11.13 | 11.17 | 11.05 | 11.08 | 10.28 | qfq | 12,093,615 | 134,315,608 | -0.36% |
| 2025-05-22 | 11.22 | 11.25 | 11.10 | 11.12 | 10.32 | qfq | 21,947,095 | 244,493,521 | -1.33% |
| 2025-05-21 | 11.33 | 11.36 | 11.25 | 11.27 | 10.46 | qfq | 16,086,126 | 181,494,829 | -0.62% |
| 2025-05-20 | 11.32 | 11.41 | 11.25 | 11.34 | 10.52 | qfq | 16,868,822 | 191,207,768 | 0.18% |
| 2025-05-19 | 11.35 | 11.39 | 11.27 | 11.32 | 10.50 | qfq | 12,459,950 | 140,967,815 | -0.79% |
| 2025-05-16 | 11.32 | 11.44 | 11.26 | 11.41 | 10.59 | qfq | 21,511,736 | 244,326,532 | 1.78% |
| 2025-05-15 | 11.40 | 11.40 | 11.21 | 11.21 | 10.40 | qfq | 16,934,833 | 191,101,944 | -1.84% |
| 2025-05-14 | 11.41 | 11.48 | 11.30 | 11.42 | 10.59 | qfq | 13,459,850 | 153,107,535 | -0.17% |
| 2025-05-13 | 11.52 | 11.55 | 11.41 | 11.44 | 10.61 | qfq | 14,071,803 | 161,220,971 | -0.26% |
| 2025-05-12 | 11.35 | 11.48 | 11.33 | 11.47 | 10.64 | qfq | 15,825,086 | 180,962,290 | 1.24% |
| 2025-05-09 | 11.43 | 11.43 | 11.30 | 11.33 | 10.51 | qfq | 12,234,709 | 138,722,753 | -0.79% |
| 2025-05-08 | 11.42 | 11.50 | 11.35 | 11.42 | 10.59 | qfq | 17,275,367 | 197,703,897 | 0.00% |
| 2025-05-07 | 11.50 | 11.63 | 11.38 | 11.42 | 10.59 | qfq | 19,540,396 | 223,941,588 | 0.62% |
| 2025-05-06 | 11.22 | 11.37 | 11.22 | 11.35 | 10.53 | qfq | 16,812,659 | 190,482,908 | 1.61% |
| 2025-04-30 | 11.12 | 11.27 | 11.12 | 11.17 | 10.36 | qfq | 14,996,749 | 167,790,886 | 0.36% |
| 2025-04-29 | 11.11 | 11.23 | 11.09 | 11.13 | 10.33 | qfq | 17,531,648 | 195,407,944 | -0.63% |
| 2025-04-28 | 11.70 | 11.74 | 11.02 | 11.20 | 10.39 | qfq | 41,543,354 | 469,452,268 | -4.76% |
| 2025-04-25 | 11.72 | 12.02 | 11.62 | 11.76 | 10.91 | qfq | 25,241,747 | 299,374,693 | 0.43% |
| 2025-04-24 | 11.81 | 11.92 | 11.65 | 11.71 | 10.86 | qfq | 12,740,128 | 149,898,848 | -0.76% |
| 2025-04-23 | 11.96 | 12.02 | 11.80 | 11.80 | 10.95 | qfq | 15,142,379 | 179,745,290 | -1.34% |
| 2025-04-22 | 11.95 | 12.04 | 11.89 | 11.96 | 11.10 | qfq | 12,798,144 | 153,014,422 | -0.17% |
| 2025-04-21 | 12.06 | 12.07 | 11.93 | 11.98 | 11.11 | qfq | 14,388,332 | 172,216,060 | -0.66% |
| 2025-04-18 | 12.13 | 12.15 | 11.91 | 12.06 | 11.19 | qfq | 14,295,087 | 171,782,046 | -0.82% |
| 2025-04-17 | 11.60 | 12.33 | 11.59 | 12.16 | 11.28 | qfq | 37,487,047 | 453,573,959 | 4.20% |
| 2025-04-16 | 11.68 | 11.77 | 11.52 | 11.67 | 10.83 | qfq | 16,704,567 | 194,222,591 | -0.68% |
| 2025-04-15 | 11.91 | 11.95 | 11.64 | 11.75 | 10.90 | qfq | 16,825,980 | 197,493,825 | -1.51% |
| 2025-04-14 | 12.05 | 12.10 | 11.89 | 11.93 | 11.07 | qfq | 17,025,383 | 204,050,325 | -0.75% |
| 2025-04-11 | 12.01 | 12.10 | 11.92 | 12.02 | 11.15 | qfq | 20,409,200 | 245,208,501 | 0.08% |
| 2025-04-10 | 12.00 | 12.16 | 11.80 | 12.01 | 11.14 | qfq | 24,429,955 | 293,694,424 | 0.84% |
| 2025-04-09 | 11.38 | 12.00 | 11.17 | 11.91 | 11.05 | qfq | 35,098,353 | 409,479,496 | 3.57% |
| 2025-04-08 | 11.17 | 11.54 | 11.10 | 11.50 | 10.67 | qfq | 30,713,966 | 349,565,109 | 2.86% |
| 2025-04-07 | 11.68 | 11.74 | 10.94 | 11.18 | 10.37 | qfq | 48,019,168 | 542,419,727 | -7.98% |
| 2025-04-03 | 12.02 | 12.23 | 11.98 | 12.15 | 11.27 | qfq | 17,408,804 | 211,182,070 | 0.75% |
| 2025-04-02 | 12.09 | 12.21 | 12.01 | 12.06 | 11.19 | qfq | 20,605,748 | 249,347,806 | -0.41% |
| 2025-04-01 | 12.73 | 12.74 | 12.02 | 12.11 | 11.23 | qfq | 56,665,797 | 694,889,930 | -11.28% |
| 2025-03-31 | 13.64 | 13.72 | 13.45 | 13.65 | 11.81 | qfq | 34,343,276 | 467,088,230 | 0.15% |
| 2025-03-28 | 13.64 | 13.73 | 13.52 | 13.63 | 11.79 | qfq | 24,544,523 | 334,551,707 | 0.22% |
| 2025-03-27 | 13.51 | 13.72 | 13.40 | 13.60 | 11.76 | qfq | 24,502,061 | 332,946,836 | 0.74% |
| 2025-03-26 | 13.60 | 13.64 | 13.39 | 13.50 | 11.68 | qfq | 18,513,552 | 249,913,159 | -0.66% |
| 2025-03-25 | 13.48 | 13.73 | 13.44 | 13.59 | 11.75 | qfq | 29,098,356 | 395,454,366 | 1.34% |
| 2025-03-24 | 13.45 | 13.60 | 13.24 | 13.41 | 11.60 | qfq | 28,624,230 | 383,905,276 | -0.67% |
| 2025-03-21 | 13.58 | 13.79 | 13.39 | 13.50 | 11.68 | qfq | 39,379,247 | 533,216,567 | -0.59% |
| 2025-03-20 | 13.88 | 13.96 | 13.57 | 13.58 | 11.74 | qfq | 35,292,191 | 484,686,468 | -2.16% |
| 2025-03-19 | 13.79 | 13.96 | 13.69 | 13.88 | 12.00 | qfq | 31,414,884 | 435,244,314 | 0.65% |
| 2025-03-18 | 13.86 | 13.88 | 13.69 | 13.79 | 11.93 | qfq | 23,263,774 | 320,249,635 | -0.58% |
| 2025-03-17 | 13.60 | 13.94 | 13.60 | 13.87 | 12.00 | qfq | 45,852,416 | 633,069,107 | 1.99% |
| 2025-03-14 | 13.57 | 13.66 | 13.42 | 13.60 | 11.76 | qfq | 33,987,749 | 461,111,300 | 0.59% |
| 2025-03-13 | 13.47 | 13.64 | 13.41 | 13.52 | 11.69 | qfq | 35,652,870 | 481,038,755 | -1.31% |
| 2025-03-12 | 13.98 | 14.00 | 13.66 | 13.70 | 11.85 | qfq | 45,561,348 | 626,816,448 | -2.00% |
| 2025-03-11 | 13.86 | 14.24 | 13.81 | 13.98 | 12.09 | qfq | 64,217,732 | 897,866,777 | 0.07% |
| 2025-03-10 | 13.42 | 14.04 | 13.42 | 13.97 | 12.08 | qfq | 96,380,540 | 1,334,541,268 | 4.72% |
| 2025-03-07 | 13.13 | 13.39 | 13.07 | 13.34 | 11.54 | qfq | 38,395,638 | 509,848,274 | 1.21% |
| 2025-03-06 | 13.17 | 13.38 | 13.12 | 13.18 | 11.40 | qfq | 44,656,791 | 590,880,887 | 0.76% |
| 2025-03-05 | 13.03 | 13.19 | 12.99 | 13.08 | 11.31 | qfq | 36,761,411 | 481,944,291 | 0.46% |
| 2025-03-04 | 13.03 | 13.20 | 12.89 | 13.02 | 11.26 | qfq | 34,496,721 | 447,847,257 | -0.46% |
| 2025-03-03 | 12.93 | 13.30 | 12.86 | 13.08 | 11.31 | qfq | 59,605,332 | 781,335,092 | 1.32% |
| 2025-02-28 | 13.08 | 13.27 | 12.88 | 12.91 | 11.17 | qfq | 82,573,975 | 1,076,685,553 | 1.81% |
| 2025-02-27 | 12.75 | 12.88 | 12.56 | 12.68 | 10.97 | qfq | 29,139,521 | 370,193,436 | -0.47% |
| 2025-02-26 | 12.38 | 12.75 | 12.38 | 12.74 | 11.02 | qfq | 36,368,394 | 458,603,510 | 2.91% |
| 2025-02-25 | 12.50 | 12.56 | 12.35 | 12.38 | 10.71 | qfq | 25,085,320 | 311,802,533 | -2.06% |
| 2025-02-24 | 12.55 | 12.72 | 12.51 | 12.64 | 10.93 | qfq | 23,493,679 | 296,548,391 | 0.48% |
| 2025-02-21 | 12.49 | 12.76 | 12.41 | 12.58 | 10.88 | qfq | 36,326,243 | 457,571,478 | 0.80% |
| 2025-02-20 | 12.38 | 12.57 | 12.31 | 12.48 | 10.79 | qfq | 22,465,194 | 279,387,672 | 0.81% |
| 2025-02-19 | 12.27 | 12.40 | 12.18 | 12.38 | 10.71 | qfq | 24,332,968 | 299,464,495 | 0.65% |
| 2025-02-18 | 12.68 | 12.69 | 12.26 | 12.30 | 10.64 | qfq | 31,773,689 | 395,085,557 | -3.00% |
| 2025-02-17 | 12.60 | 12.69 | 12.47 | 12.68 | 10.97 | qfq | 33,647,333 | 423,883,015 | 0.88% |
| 2025-02-14 | 12.61 | 12.70 | 12.45 | 12.57 | 10.87 | qfq | 27,255,900 | 341,783,751 | -0.79% |
| 2025-02-13 | 12.40 | 12.80 | 12.36 | 12.67 | 10.96 | qfq | 61,092,048 | 774,497,668 | 2.18% |
| 2025-02-12 | 12.18 | 12.40 | 12.12 | 12.40 | 10.72 | qfq | 35,432,671 | 433,315,868 | 1.56% |
| 2025-02-11 | 12.40 | 12.42 | 12.14 | 12.21 | 10.56 | qfq | 24,550,250 | 299,448,424 | -1.37% |
| 2025-02-10 | 12.37 | 12.40 | 12.23 | 12.38 | 10.71 | qfq | 26,313,652 | 324,192,585 | 0.49% |
| 2025-02-07 | 12.00 | 12.41 | 11.90 | 12.32 | 10.66 | qfq | 50,896,942 | 624,065,648 | 2.58% |
| 2025-02-06 | 12.03 | 12.04 | 11.71 | 12.01 | 10.39 | qfq | 38,501,182 | 456,792,172 | 0.00% |
| 2025-02-05 | 12.31 | 12.34 | 11.97 | 12.01 | 10.39 | qfq | 31,843,881 | 384,927,073 | -2.04% |
| 2025-01-27 | 12.12 | 12.63 | 12.12 | 12.26 | 10.60 | qfq | 35,618,526 | 442,038,144 | 1.57% |
| 2025-01-24 | 12.10 | 12.15 | 12.00 | 12.07 | 10.44 | qfq | 27,173,027 | 327,869,389 | -0.41% |
| 2025-01-23 | 12.33 | 12.49 | 12.12 | 12.12 | 10.48 | qfq | 31,469,350 | 386,969,843 | -0.57% |
| 2025-01-22 | 12.26 | 12.42 | 12.16 | 12.19 | 10.54 | qfq | 24,173,018 | 295,857,181 | -1.06% |
| 2025-01-21 | 12.34 | 12.55 | 12.12 | 12.32 | 10.66 | qfq | 30,877,866 | 380,733,979 | 0.24% |
| 2025-01-20 | 12.27 | 12.45 | 12.08 | 12.29 | 10.63 | qfq | 53,137,726 | 652,928,775 | -3.98% |
| 2025-01-17 | 12.69 | 12.99 | 12.59 | 12.80 | 11.07 | qfq | 21,925,417 | 280,928,088 | 0.00% |
| 2025-01-16 | 12.74 | 12.92 | 12.60 | 12.80 | 11.07 | qfq | 22,307,927 | 284,849,426 | 0.71% |
| 2025-01-15 | 12.62 | 12.83 | 12.48 | 12.71 | 10.99 | qfq | 23,404,602 | 296,476,087 | 0.32% |
| 2025-01-14 | 12.35 | 12.68 | 12.26 | 12.67 | 10.96 | qfq | 26,810,634 | 335,634,527 | 2.76% |
| 2025-01-13 | 12.10 | 12.34 | 11.97 | 12.33 | 10.66 | qfq | 22,886,495 | 279,168,028 | 0.65% |
| 2025-01-10 | 12.70 | 12.74 | 12.25 | 12.25 | 10.59 | qfq | 28,187,138 | 349,435,930 | -3.24% |
| 2025-01-09 | 12.50 | 12.71 | 12.38 | 12.66 | 10.95 | qfq | 19,760,765 | 248,925,075 | 1.04% |
| 2025-01-08 | 12.57 | 12.66 | 12.26 | 12.53 | 10.84 | qfq | 27,467,072 | 342,812,845 | -0.95% |
| 2025-01-07 | 12.55 | 12.67 | 12.43 | 12.65 | 10.94 | qfq | 21,545,730 | 270,513,621 | 0.40% |
| 2025-01-06 | 12.46 | 12.67 | 12.33 | 12.60 | 10.90 | qfq | 27,286,047 | 342,317,755 | 1.12% |
| 2025-01-03 | 12.63 | 12.89 | 12.18 | 12.46 | 10.78 | qfq | 44,687,366 | 559,393,730 | -0.95% |
| 2025-01-02 | 12.95 | 13.14 | 12.54 | 12.58 | 10.88 | qfq | 41,220,684 | 529,694,674 | -3.08% |
| 2024-12-31 | 13.45 | 13.48 | 12.96 | 12.98 | 11.23 | qfq | 41,073,509 | 540,677,469 | -3.92% |
| 2024-12-30 | 13.71 | 13.79 | 13.41 | 13.51 | 11.68 | qfq | 42,483,811 | 576,884,950 | -2.45% |
| 2024-12-27 | 13.47 | 14.05 | 13.41 | 13.85 | 11.98 | qfq | 75,158,566 | 1,037,149,309 | 3.82% |
| 2024-12-26 | 13.58 | 13.61 | 13.28 | 13.34 | 11.54 | qfq | 45,844,185 | 614,698,745 | -2.63% |
| 2024-12-25 | 12.94 | 13.95 | 12.90 | 13.70 | 11.85 | qfq | 106,264,997 | 1,431,279,482 | 5.79% |
| 2024-12-24 | 12.83 | 13.01 | 12.74 | 12.95 | 11.20 | qfq | 24,879,009 | 320,090,387 | 1.17% |
| 2024-12-23 | 12.91 | 13.17 | 12.76 | 12.80 | 11.07 | qfq | 28,393,469 | 367,564,617 | -1.16% |
| 2024-12-20 | 12.98 | 13.04 | 12.90 | 12.95 | 11.20 | qfq | 20,482,730 | 265,396,194 | 0.08% |
| 2024-12-19 | 12.89 | 12.99 | 12.75 | 12.94 | 11.19 | qfq | 26,384,803 | 339,459,346 | -0.61% |
| 2024-12-18 | 13.13 | 13.19 | 13.00 | 13.02 | 11.26 | qfq | 25,190,826 | 328,814,773 | -0.23% |
| 2024-12-17 | 13.18 | 13.28 | 13.00 | 13.05 | 11.29 | qfq | 36,672,222 | 480,870,081 | -1.21% |
| 2024-12-16 | 13.74 | 13.74 | 13.13 | 13.21 | 11.42 | qfq | 59,442,829 | 794,358,130 | -3.86% |
| 2024-12-13 | 14.20 | 14.20 | 13.70 | 13.74 | 11.88 | qfq | 62,758,257 | 871,136,209 | -3.98% |
| 2024-12-12 | 13.96 | 14.38 | 13.83 | 14.31 | 12.38 | qfq | 57,059,701 | 807,172,362 | 2.21% |
| 2024-12-11 | 13.90 | 14.24 | 13.87 | 14.00 | 12.11 | qfq | 34,550,872 | 484,356,400 | 0.50% |
| 2024-12-10 | 14.23 | 14.49 | 13.91 | 13.93 | 12.05 | qfq | 81,454,945 | 1,160,278,230 | 2.28% |
| 2024-12-09 | 13.78 | 13.82 | 13.53 | 13.62 | 11.78 | qfq | 30,923,274 | 423,022,750 | -1.30% |
| 2024-12-06 | 13.64 | 13.90 | 13.53 | 13.80 | 11.94 | qfq | 33,718,261 | 463,728,098 | 1.17% |
| 2024-12-05 | 13.69 | 13.70 | 13.51 | 13.64 | 11.80 | qfq | 23,268,717 | 316,519,041 | -0.29% |
| 2024-12-04 | 13.94 | 14.00 | 13.64 | 13.68 | 11.83 | qfq | 29,738,578 | 409,671,220 | -2.56% |
| 2024-12-03 | 14.10 | 14.15 | 13.83 | 14.04 | 12.14 | qfq | 34,883,374 | 487,604,506 | 0.21% |
| 2024-12-02 | 13.63 | 14.10 | 13.52 | 14.01 | 12.12 | qfq | 45,510,330 | 629,306,049 | 2.79% |
| 2024-11-29 | 13.43 | 13.84 | 13.42 | 13.63 | 11.79 | qfq | 35,950,828 | 491,159,336 | 1.04% |
| 2024-11-28 | 13.64 | 13.68 | 13.46 | 13.49 | 11.67 | qfq | 23,754,434 | 322,042,699 | -1.03% |
| 2024-11-27 | 13.30 | 13.65 | 13.14 | 13.63 | 11.79 | qfq | 31,020,164 | 415,318,783 | 2.10% |
| 2024-11-26 | 13.33 | 13.60 | 13.30 | 13.35 | 11.55 | qfq | 24,175,294 | 324,059,956 | 0.15% |
| 2024-11-25 | 13.33 | 13.48 | 13.11 | 13.33 | 11.53 | qfq | 30,899,593 | 410,917,813 | -0.15% |
| 2024-11-22 | 13.81 | 13.94 | 13.35 | 13.35 | 11.55 | qfq | 40,361,365 | 550,851,730 | -3.82% |
| 2024-11-21 | 14.01 | 14.05 | 13.80 | 13.88 | 12.00 | qfq | 33,042,853 | 459,626,789 | -1.07% |
| 2024-11-20 | 13.85 | 14.22 | 13.80 | 14.03 | 12.13 | qfq | 41,928,359 | 587,459,378 | 0.79% |
| 2024-11-19 | 13.91 | 13.99 | 13.57 | 13.92 | 12.04 | qfq | 48,065,507 | 661,531,636 | 0.07% |
| 2024-11-18 | 14.13 | 14.31 | 13.76 | 13.91 | 12.03 | qfq | 46,062,136 | 644,412,312 | -1.56% |
| 2024-11-15 | 14.78 | 14.85 | 14.12 | 14.13 | 12.22 | qfq | 53,913,280 | 778,508,174 | -3.55% |
| 2024-11-14 | 15.10 | 15.17 | 14.61 | 14.65 | 12.67 | qfq | 47,154,219 | 701,626,024 | -1.35% |
| 2024-11-13 | 14.89 | 15.01 | 14.65 | 14.85 | 12.84 | qfq | 41,740,737 | 618,522,556 | -1.00% |
| 2024-11-12 | 15.07 | 15.40 | 14.81 | 15.00 | 12.97 | qfq | 61,897,939 | 936,340,920 | -0.40% |
| 2024-11-11 | 15.00 | 15.13 | 14.68 | 15.06 | 13.02 | qfq | 75,302,717 | 1,122,111,173 | -1.18% |
| 2024-11-08 | 15.91 | 16.05 | 15.21 | 15.24 | 13.18 | qfq | 99,678,548 | 1,542,804,038 | -3.61% |
| 2024-11-07 | 15.30 | 15.90 | 15.22 | 15.81 | 13.67 | qfq | 113,155,814 | 1,775,182,891 | 2.07% |
| 2024-11-06 | 14.90 | 15.75 | 14.44 | 15.49 | 13.40 | qfq | 152,596,865 | 2,309,901,911 | 4.87% |
| 2024-11-05 | 14.15 | 14.78 | 14.14 | 14.77 | 12.77 | qfq | 91,806,687 | 1,332,593,920 | 3.65% |
| 2024-11-04 | 14.44 | 14.46 | 14.03 | 14.25 | 12.32 | qfq | 50,347,977 | 712,563,718 | 0.21% |
| 2024-11-01 | 14.50 | 14.71 | 13.93 | 14.22 | 12.30 | qfq | 81,388,177 | 1,162,159,158 | -2.54% |
| 2024-10-31 | 13.97 | 14.98 | 13.76 | 14.59 | 12.62 | qfq | 134,459,992 | 1,945,436,724 | 4.51% |
| 2024-10-30 | 13.86 | 14.44 | 13.80 | 13.96 | 12.07 | qfq | 84,329,587 | 1,189,523,032 | 0.43% |
| 2024-10-29 | 14.32 | 14.40 | 13.86 | 13.90 | 12.02 | qfq | 79,453,801 | 1,120,279,502 | -0.93% |
| 2024-10-28 | 13.98 | 14.19 | 13.89 | 14.03 | 12.13 | qfq | 64,027,430 | 897,403,197 | 2.18% |
| 2024-10-25 | 13.32 | 14.00 | 13.32 | 13.73 | 11.87 | qfq | 92,043,528 | 1,265,415,057 | 3.08% |
| 2024-10-24 | 13.51 | 13.85 | 13.23 | 13.32 | 11.52 | qfq | 49,036,334 | 658,370,581 | -2.06% |
| 2024-10-23 | 13.62 | 13.85 | 13.37 | 13.60 | 11.76 | qfq | 77,255,771 | 1,050,446,548 | 0.37% |
| 2024-10-22 | 13.38 | 13.67 | 13.28 | 13.55 | 11.72 | qfq | 62,952,301 | 849,775,714 | 1.42% |
| 2024-10-21 | 13.60 | 13.70 | 13.26 | 13.36 | 11.55 | qfq | 86,582,260 | 1,163,465,962 | -1.62% |
| 2024-10-18 | 13.38 | 13.85 | 12.81 | 13.58 | 11.74 | qfq | 111,865,495 | 1,482,261,017 | 1.49% |
| 2024-10-17 | 14.43 | 14.45 | 13.26 | 13.38 | 11.57 | qfq | 129,393,445 | 1,783,969,676 | -7.28% |
| 2024-10-16 | 13.58 | 14.48 | 13.51 | 14.43 | 12.48 | qfq | 140,377,507 | 1,993,053,292 | 5.02% |
| 2024-10-15 | 13.68 | 14.46 | 13.60 | 13.74 | 11.88 | qfq | 110,734,361 | 1,551,672,150 | -0.72% |
| 2024-10-14 | 13.21 | 14.09 | 12.93 | 13.84 | 11.97 | qfq | 136,267,533 | 1,850,732,309 | 8.04% |
| 2024-10-11 | 13.00 | 13.20 | 12.59 | 12.81 | 11.08 | qfq | 68,962,938 | 890,673,301 | -3.76% |
| 2024-10-10 | 13.50 | 13.93 | 12.78 | 13.31 | 11.51 | qfq | 115,920,075 | 1,548,177,048 | -2.42% |
| 2024-10-09 | 14.85 | 14.85 | 13.64 | 13.64 | 11.80 | qfq | 179,566,251 | 2,512,066,824 | -10.03% |
| 2024-10-08 | 15.17 | 15.17 | 13.92 | 15.16 | 13.11 | qfq | 242,807,877 | 3,606,095,989 | 9.93% |
| 2024-09-30 | 13.69 | 13.79 | 13.48 | 13.79 | 11.93 | qfq | 127,536,697 | 1,749,537,085 | 9.97% |
| 2024-09-27 | 11.99 | 12.54 | 11.96 | 12.54 | 10.85 | qfq | 164,843,418 | 2,033,860,939 | 10.00% |
| 2024-09-26 | 10.41 | 11.40 | 10.28 | 11.40 | 9.86 | qfq | 131,201,759 | 1,432,606,823 | 4.01% |
| 2024-09-25 | 10.95 | 11.43 | 10.93 | 10.96 | 8.96 | qfq | 103,774,134 | 1,156,787,878 | 1.29% |
| 2024-09-24 | 10.75 | 10.83 | 10.39 | 10.82 | 8.85 | qfq | 62,678,442 | 668,460,366 | 3.44% |
| 2024-09-23 | 10.32 | 10.60 | 10.25 | 10.46 | 8.55 | qfq | 32,717,457 | 341,812,730 | 0.58% |
| 2024-09-20 | 10.34 | 10.43 | 10.27 | 10.40 | 8.50 | qfq | 31,630,918 | 327,582,690 | -0.19% |
| 2024-09-19 | 10.21 | 10.78 | 10.21 | 10.42 | 8.52 | qfq | 72,678,013 | 761,856,777 | 2.56% |
| 2024-09-18 | 9.87 | 10.22 | 9.75 | 10.16 | 8.31 | qfq | 50,878,441 | 508,667,728 | 3.04% |
| 2024-09-13 | 10.10 | 10.18 | 9.86 | 9.86 | 8.06 | qfq | 37,376,620 | 373,426,261 | -2.28% |
| 2024-09-12 | 10.16 | 10.34 | 10.08 | 10.09 | 8.25 | qfq | 26,090,041 | 265,995,777 | -1.08% |
| 2024-09-11 | 10.11 | 10.31 | 10.01 | 10.20 | 8.34 | qfq | 41,284,075 | 419,890,874 | 0.49% |
| 2024-09-10 | 10.21 | 10.28 | 9.97 | 10.15 | 8.30 | qfq | 27,375,856 | 276,024,304 | -0.49% |
| 2024-09-09 | 10.21 | 10.29 | 10.13 | 10.20 | 8.34 | qfq | 20,214,298 | 206,036,188 | -0.58% |
| 2024-09-06 | 10.50 | 10.53 | 10.26 | 10.26 | 8.39 | qfq | 24,101,301 | 249,302,574 | -2.29% |
| 2024-09-05 | 10.50 | 10.63 | 10.43 | 10.50 | 8.58 | qfq | 26,390,626 | 277,492,597 | 0.57% |
| 2024-09-04 | 10.49 | 10.73 | 10.41 | 10.44 | 8.53 | qfq | 36,293,577 | 381,997,016 | -0.95% |
| 2024-09-03 | 10.41 | 10.67 | 10.27 | 10.54 | 8.62 | qfq | 34,477,365 | 362,633,518 | 1.25% |
| 2024-09-02 | 10.77 | 10.84 | 10.40 | 10.41 | 8.51 | qfq | 47,364,300 | 500,789,945 | -4.50% |
| 2024-08-30 | 10.38 | 11.31 | 10.28 | 10.90 | 8.91 | qfq | 91,513,025 | 994,501,894 | 4.81% |
| 2024-08-29 | 10.02 | 10.46 | 10.02 | 10.40 | 8.50 | qfq | 61,077,200 | 627,981,132 | 3.90% |
| 2024-08-28 | 10.20 | 10.27 | 9.96 | 10.01 | 8.18 | qfq | 46,705,084 | 469,495,445 | -2.63% |
| 2024-08-27 | 10.55 | 10.60 | 10.23 | 10.28 | 8.40 | qfq | 34,383,614 | 355,216,630 | -2.93% |
| 2024-08-26 | 10.25 | 10.67 | 10.23 | 10.59 | 8.66 | qfq | 67,581,500 | 708,898,718 | 3.93% |
| 2024-08-23 | 10.05 | 10.36 | 10.03 | 10.19 | 8.33 | qfq | 54,499,401 | 557,259,432 | 1.29% |
| 2024-08-22 | 10.05 | 10.34 | 10.05 | 10.06 | 8.22 | qfq | 53,856,692 | 546,594,642 | 0.00% |
| 2024-08-21 | 10.32 | 10.34 | 10.05 | 10.06 | 8.22 | qfq | 61,961,972 | 627,854,379 | -2.80% |
| 2024-08-20 | 10.84 | 10.87 | 10.28 | 10.35 | 8.46 | qfq | 84,407,575 | 881,600,856 | -4.52% |
| 2024-08-19 | 11.15 | 11.29 | 10.75 | 10.84 | 8.86 | qfq | 83,597,053 | 916,904,327 | -4.41% |
| 2024-08-16 | 11.79 | 11.82 | 11.30 | 11.34 | 9.27 | qfq | 68,055,870 | 781,306,833 | -4.47% |
| 2024-08-15 | 11.80 | 11.94 | 11.55 | 11.87 | 9.70 | qfq | 35,024,271 | 412,851,505 | 0.42% |
| 2024-08-14 | 12.01 | 12.13 | 11.81 | 11.82 | 9.66 | qfq | 26,223,922 | 312,239,292 | -1.66% |
| 2024-08-13 | 12.20 | 12.26 | 11.86 | 12.02 | 9.83 | qfq | 40,433,731 | 484,778,212 | -1.88% |
| 2024-08-12 | 12.56 | 12.66 | 12.21 | 12.25 | 10.01 | qfq | 31,513,062 | 388,731,274 | -2.93% |
| 2024-08-09 | 12.38 | 12.96 | 12.37 | 12.62 | 10.32 | qfq | 56,220,908 | 717,885,119 | 2.02% |
| 2024-08-08 | 12.29 | 12.69 | 12.17 | 12.37 | 10.11 | qfq | 35,052,725 | 434,887,914 | 0.65% |
| 2024-08-07 | 12.36 | 12.40 | 12.18 | 12.29 | 10.05 | qfq | 21,374,792 | 262,133,466 | -1.05% |
| 2024-08-06 | 12.30 | 12.43 | 12.20 | 12.42 | 10.15 | qfq | 22,886,889 | 282,086,149 | 1.64% |
| 2024-08-05 | 12.33 | 12.71 | 12.16 | 12.22 | 9.99 | qfq | 36,668,154 | 455,830,201 | -1.77% |
| 2024-08-02 | 12.55 | 12.74 | 12.42 | 12.44 | 10.17 | qfq | 25,288,305 | 317,392,398 | -1.97% |
| 2024-08-01 | 12.98 | 13.05 | 12.68 | 12.69 | 10.37 | qfq | 33,266,311 | 424,696,456 | -2.16% |
| 2024-07-31 | 12.44 | 12.99 | 12.28 | 12.97 | 10.60 | qfq | 41,208,174 | 524,216,102 | 4.34% |
| 2024-07-30 | 12.31 | 12.53 | 12.27 | 12.43 | 10.16 | qfq | 18,711,831 | 232,167,865 | 0.57% |
| 2024-07-29 | 12.68 | 12.68 | 12.33 | 12.36 | 10.10 | qfq | 23,549,777 | 291,811,144 | -2.45% |
| 2024-07-26 | 12.56 | 12.98 | 12.56 | 12.67 | 10.36 | qfq | 26,360,386 | 335,147,204 | 0.56% |
| 2024-07-25 | 12.56 | 12.99 | 12.46 | 12.60 | 10.30 | qfq | 27,962,340 | 356,565,981 | 0.32% |
| 2024-07-24 | 12.46 | 12.60 | 12.35 | 12.56 | 10.27 | qfq | 26,090,505 | 325,946,873 | 0.48% |
| 2024-07-23 | 12.89 | 12.99 | 12.49 | 12.50 | 10.22 | qfq | 28,058,107 | 356,692,555 | -3.18% |
| 2024-07-22 | 13.10 | 13.19 | 12.83 | 12.91 | 10.55 | qfq | 22,791,289 | 295,965,042 | -0.77% |
| 2024-07-19 | 13.13 | 13.13 | 12.88 | 13.01 | 10.64 | qfq | 24,633,560 | 319,859,197 | -0.99% |
| 2024-07-18 | 13.11 | 13.17 | 12.91 | 13.14 | 10.74 | qfq | 29,287,544 | 382,361,746 | 0.08% |
| 2024-07-17 | 12.78 | 13.26 | 12.75 | 13.13 | 10.73 | qfq | 45,477,317 | 595,505,411 | 2.10% |
| 2024-07-16 | 12.79 | 12.98 | 12.66 | 12.86 | 10.51 | qfq | 26,812,080 | 343,597,842 | 0.39% |
| 2024-07-15 | 13.00 | 13.10 | 12.73 | 12.81 | 10.47 | qfq | 29,280,744 | 377,115,301 | -1.76% |
| 2024-07-12 | 12.87 | 13.24 | 12.76 | 13.04 | 10.66 | qfq | 44,855,800 | 586,146,105 | 2.19% |
| 2024-07-11 | 12.31 | 12.80 | 12.25 | 12.76 | 10.43 | qfq | 55,196,799 | 694,775,697 | 5.28% |
| 2024-07-10 | 12.02 | 12.36 | 11.92 | 12.12 | 9.91 | qfq | 42,395,935 | 512,934,811 | 0.00% |
| 2024-07-09 | 12.33 | 12.36 | 11.73 | 12.12 | 9.91 | qfq | 69,687,115 | 836,515,770 | -1.70% |
| 2024-07-08 | 12.75 | 12.75 | 12.28 | 12.33 | 10.08 | qfq | 30,445,562 | 378,092,703 | -3.14% |
| 2024-07-05 | 12.73 | 12.95 | 12.66 | 12.73 | 10.41 | qfq | 28,354,258 | 362,513,390 | 0.00% |
| 2024-07-04 | 13.05 | 13.09 | 12.70 | 12.73 | 10.41 | qfq | 24,931,289 | 320,160,395 | -2.45% |
| 2024-07-03 | 13.10 | 13.19 | 12.86 | 13.05 | 10.67 | qfq | 26,936,342 | 349,927,074 | -0.38% |
| 2024-07-02 | 13.18 | 13.29 | 13.03 | 13.10 | 10.71 | qfq | 31,884,469 | 420,294,481 | -1.06% |
| 2024-07-01 | 12.33 | 13.42 | 12.30 | 13.24 | 10.82 | qfq | 68,490,073 | 889,645,602 | 7.29% |
| 2024-06-28 | 12.46 | 12.64 | 12.33 | 12.34 | 10.09 | qfq | 42,008,067 | 523,036,890 | -1.36% |
| 2024-06-27 | 13.04 | 13.14 | 12.50 | 12.51 | 10.23 | qfq | 51,630,057 | 656,259,394 | -4.28% |
| 2024-06-26 | 12.91 | 13.08 | 12.72 | 13.07 | 10.69 | qfq | 30,585,953 | 395,400,563 | 0.54% |
| 2024-06-25 | 12.98 | 13.24 | 12.90 | 13.00 | 10.63 | qfq | 29,705,334 | 387,339,999 | 0.00% |
| 2024-06-24 | 13.05 | 13.28 | 12.80 | 13.00 | 10.63 | qfq | 31,077,984 | 403,939,930 | -1.14% |
| 2024-06-21 | 13.10 | 13.32 | 13.00 | 13.15 | 10.75 | qfq | 27,536,681 | 363,337,109 | 0.84% |
| 2024-06-20 | 13.43 | 13.48 | 13.01 | 13.04 | 10.66 | qfq | 33,333,912 | 439,334,819 | -2.90% |
| 2024-06-19 | 13.56 | 13.67 | 13.43 | 13.43 | 10.98 | qfq | 25,620,836 | 346,388,478 | -1.25% |
| 2024-06-18 | 13.56 | 13.69 | 13.52 | 13.60 | 11.12 | qfq | 26,940,141 | 366,395,882 | 0.52% |
| 2024-06-17 | 13.80 | 13.85 | 13.47 | 13.53 | 11.06 | qfq | 46,310,343 | 628,331,636 | -3.15% |
| 2024-06-14 | 13.78 | 14.12 | 13.57 | 13.97 | 11.42 | qfq | 35,334,170 | 491,739,312 | 1.31% |
| 2024-06-13 | 14.55 | 14.64 | 13.75 | 13.79 | 11.27 | qfq | 70,324,413 | 982,730,755 | -5.16% |
| 2024-06-12 | 14.39 | 14.74 | 14.29 | 14.54 | 11.89 | qfq | 25,440,046 | 370,709,153 | 0.55% |
| 2024-06-11 | 14.36 | 14.72 | 14.18 | 14.46 | 11.82 | qfq | 30,730,543 | 444,640,515 | -0.07% |
| 2024-06-07 | 14.73 | 14.88 | 14.43 | 14.47 | 11.83 | qfq | 39,095,965 | 570,949,480 | -1.70% |
| 2024-06-06 | 15.16 | 15.30 | 14.64 | 14.72 | 12.03 | qfq | 39,347,706 | 585,686,016 | -2.97% |
| 2024-06-05 | 15.59 | 15.76 | 15.12 | 15.17 | 12.40 | qfq | 35,303,831 | 542,376,228 | -2.07% |
| 2024-06-04 | 14.55 | 15.63 | 14.36 | 15.49 | 12.66 | qfq | 76,749,964 | 1,166,091,243 | 6.31% |
| 2024-06-03 | 14.76 | 14.82 | 14.41 | 14.57 | 11.91 | qfq | 32,987,808 | 479,283,227 | -1.22% |
| 2024-05-31 | 14.88 | 15.03 | 14.75 | 14.75 | 12.06 | qfq | 38,478,142 | 572,103,842 | -0.20% |
| 2024-05-30 | 15.28 | 15.34 | 14.68 | 14.78 | 12.08 | qfq | 65,264,351 | 970,857,712 | -4.15% |
| 2024-05-29 | 15.51 | 15.77 | 15.37 | 15.42 | 12.61 | qfq | 32,729,569 | 508,914,357 | 0.00% |
| 2024-05-28 | 15.94 | 16.10 | 15.34 | 15.42 | 12.61 | qfq | 50,435,558 | 786,295,246 | -2.71% |
| 2024-05-27 | 16.06 | 16.10 | 15.38 | 15.85 | 12.96 | qfq | 59,813,757 | 934,948,516 | -1.25% |
| 2024-05-24 | 16.28 | 16.31 | 16.00 | 16.05 | 13.12 | qfq | 42,811,816 | 690,494,371 | -1.65% |
| 2024-05-23 | 16.68 | 16.88 | 16.24 | 16.32 | 13.34 | qfq | 83,905,300 | 1,381,662,150 | -4.28% |
| 2024-05-22 | 16.76 | 17.39 | 16.52 | 17.05 | 13.94 | qfq | 99,808,865 | 1,694,993,643 | -1.22% |
| 2024-05-21 | 17.24 | 17.50 | 17.13 | 17.26 | 13.63 | qfq | 61,354,390 | 1,060,735,519 | -1.32% |
| 2024-05-20 | 17.73 | 17.78 | 17.11 | 17.49 | 13.81 | qfq | 113,098,880 | 1,975,218,274 | -2.02% |
| 2024-05-17 | 16.61 | 18.00 | 16.44 | 17.85 | 14.10 | qfq | 190,512,504 | 3,257,166,758 | 7.40% |
| 2024-05-16 | 15.70 | 16.88 | 15.58 | 16.62 | 13.13 | qfq | 143,988,467 | 2,355,567,201 | 6.20% |
| 2024-05-15 | 15.27 | 15.99 | 15.15 | 15.65 | 12.36 | qfq | 91,416,669 | 1,427,492,298 | 2.69% |
| 2024-05-14 | 15.40 | 15.52 | 15.12 | 15.24 | 12.04 | qfq | 38,708,351 | 591,492,275 | -0.65% |
| 2024-05-13 | 15.40 | 15.49 | 15.10 | 15.34 | 12.12 | qfq | 54,628,900 | 834,276,501 | -1.79% |
| 2024-05-10 | 14.99 | 15.66 | 14.71 | 15.62 | 12.34 | qfq | 89,771,107 | 1,375,565,114 | 4.20% |
| 2024-05-09 | 14.71 | 15.10 | 14.71 | 14.99 | 11.84 | qfq | 39,047,598 | 583,733,320 | 1.90% |
| 2024-05-08 | 15.24 | 15.30 | 14.68 | 14.71 | 11.62 | qfq | 54,690,097 | 813,966,776 | -3.86% |
| 2024-05-07 | 15.02 | 15.41 | 14.90 | 15.30 | 12.08 | qfq | 66,794,496 | 1,013,753,921 | 1.93% |
| 2024-05-06 | 14.99 | 15.37 | 14.90 | 15.01 | 11.86 | qfq | 81,698,458 | 1,237,104,819 | 2.46% |
| 2024-04-30 | 14.57 | 14.83 | 14.48 | 14.65 | 11.57 | qfq | 68,566,393 | 1,002,782,015 | -0.68% |
| 2024-04-29 | 13.63 | 15.17 | 13.62 | 14.75 | 11.65 | qfq | 134,355,126 | 1,967,292,309 | 6.96% |
| 2024-04-26 | 13.13 | 13.90 | 13.03 | 13.79 | 10.89 | qfq | 84,914,114 | 1,148,515,444 | 4.00% |
| 2024-04-25 | 13.03 | 13.50 | 12.92 | 13.26 | 10.47 | qfq | 67,878,752 | 901,991,925 | 1.61% |
| 2024-04-24 | 12.99 | 13.05 | 12.65 | 13.05 | 10.31 | qfq | 63,083,341 | 807,979,496 | 0.46% |
| 2024-04-23 | 13.26 | 13.40 | 12.91 | 12.99 | 10.26 | qfq | 62,809,341 | 820,948,400 | -2.84% |
| 2024-04-22 | 13.45 | 13.87 | 13.27 | 13.37 | 10.56 | qfq | 57,042,657 | 768,565,399 | -1.26% |
| 2024-04-19 | 14.04 | 14.08 | 13.42 | 13.54 | 10.69 | qfq | 76,091,082 | 1,037,855,201 | -3.56% |
| 2024-04-18 | 14.38 | 14.40 | 13.96 | 14.04 | 11.09 | qfq | 55,692,178 | 788,210,110 | -3.11% |
| 2024-04-17 | 13.73 | 14.49 | 13.73 | 14.49 | 11.44 | qfq | 49,821,488 | 707,501,702 | 5.77% |
| 2024-04-16 | 14.15 | 14.15 | 13.65 | 13.70 | 10.82 | qfq | 45,462,699 | 629,247,460 | -3.11% |
| 2024-04-15 | 14.31 | 14.53 | 13.97 | 14.14 | 11.17 | qfq | 46,561,039 | 661,203,744 | -1.67% |
| 2024-04-12 | 14.87 | 15.02 | 14.36 | 14.38 | 11.36 | qfq | 47,904,548 | 697,879,847 | -3.49% |
| 2024-04-11 | 15.05 | 15.18 | 14.76 | 14.90 | 11.77 | qfq | 52,336,257 | 781,678,159 | -2.68% |
| 2024-04-10 | 15.89 | 15.90 | 15.11 | 15.31 | 12.09 | qfq | 43,287,865 | 665,905,583 | -3.65% |
| 2024-04-09 | 15.53 | 15.96 | 15.49 | 15.89 | 12.55 | qfq | 32,495,626 | 512,681,025 | 2.32% |
| 2024-04-08 | 16.20 | 16.22 | 15.43 | 15.53 | 12.27 | qfq | 45,367,098 | 710,862,918 | -4.14% |
| 2024-04-03 | 16.50 | 16.54 | 16.17 | 16.20 | 12.80 | qfq | 22,366,426 | 364,351,340 | -1.58% |
| 2024-04-02 | 16.41 | 16.61 | 16.13 | 16.46 | 13.00 | qfq | 30,233,887 | 495,107,467 | 0.30% |
| 2024-04-01 | 15.88 | 16.48 | 15.88 | 16.41 | 12.96 | qfq | 38,229,927 | 624,195,882 | 3.73% |
| 2024-03-29 | 16.00 | 16.07 | 15.63 | 15.82 | 12.49 | qfq | 30,864,730 | 487,491,396 | -1.49% |
| 2024-03-28 | 15.99 | 16.33 | 15.96 | 16.06 | 12.68 | qfq | 27,140,692 | 438,496,201 | 0.38% |
| 2024-03-27 | 16.78 | 16.80 | 15.99 | 16.00 | 12.64 | qfq | 40,511,638 | 662,155,613 | -5.04% |
| 2024-03-26 | 16.56 | 16.95 | 16.50 | 16.85 | 13.31 | qfq | 43,352,631 | 725,483,039 | 1.51% |
| 2024-03-25 | 16.43 | 17.17 | 16.25 | 16.60 | 13.11 | qfq | 52,774,835 | 883,449,726 | 0.61% |
| 2024-03-22 | 16.83 | 16.83 | 16.40 | 16.50 | 13.03 | qfq | 38,553,232 | 638,295,958 | -1.96% |
| 2024-03-21 | 16.92 | 17.27 | 16.72 | 16.83 | 13.29 | qfq | 47,402,415 | 803,762,286 | -0.36% |
| 2024-03-20 | 17.12 | 17.18 | 16.82 | 16.89 | 13.34 | qfq | 50,316,550 | 851,224,815 | -1.52% |
| 2024-03-19 | 17.41 | 17.43 | 17.15 | 17.15 | 13.55 | qfq | 52,780,252 | 909,709,618 | -2.17% |
| 2024-03-18 | 17.82 | 17.90 | 17.48 | 17.53 | 13.85 | qfq | 43,251,305 | 759,799,179 | -0.96% |
| 2024-03-15 | 17.66 | 17.98 | 17.38 | 17.70 | 13.98 | qfq | 43,496,680 | 767,265,480 | 0.23% |
| 2024-03-14 | 17.47 | 18.20 | 17.46 | 17.66 | 13.95 | qfq | 82,027,485 | 1,463,820,245 | 1.79% |
| 2024-03-13 | 17.27 | 17.55 | 17.15 | 17.35 | 13.70 | qfq | 54,378,427 | 941,425,059 | -1.14% |
| 2024-03-12 | 16.54 | 17.62 | 16.42 | 17.55 | 13.86 | qfq | 97,768,226 | 1,677,220,090 | 6.43% |
| 2024-03-11 | 16.12 | 16.54 | 16.10 | 16.49 | 13.02 | qfq | 41,429,783 | 679,012,031 | 2.68% |
| 2024-03-08 | 16.26 | 16.39 | 15.88 | 16.06 | 12.68 | qfq | 33,070,525 | 531,121,367 | -1.17% |
| 2024-03-07 | 16.50 | 16.91 | 16.25 | 16.25 | 12.83 | qfq | 34,535,066 | 571,038,199 | -1.40% |
| 2024-03-06 | 16.41 | 16.66 | 16.21 | 16.48 | 13.02 | qfq | 28,878,287 | 474,085,902 | -0.18% |
| 2024-03-05 | 16.60 | 16.67 | 16.35 | 16.51 | 13.04 | qfq | 30,599,706 | 504,495,621 | -1.26% |
| 2024-03-04 | 17.11 | 17.21 | 16.55 | 16.72 | 13.21 | qfq | 48,307,305 | 808,554,884 | -2.90% |
| 2024-03-01 | 17.27 | 17.35 | 17.08 | 17.22 | 13.60 | qfq | 29,516,783 | 507,535,537 | -0.29% |
| 2024-02-29 | 16.55 | 17.27 | 16.54 | 17.27 | 13.64 | qfq | 41,505,145 | 706,724,495 | 2.92% |
| 2024-02-28 | 17.42 | 17.88 | 16.77 | 16.78 | 13.25 | qfq | 59,198,532 | 1,029,690,509 | -3.62% |
| 2024-02-27 | 17.17 | 17.41 | 17.06 | 17.41 | 13.75 | qfq | 33,541,170 | 579,220,840 | 0.87% |
| 2024-02-26 | 17.11 | 17.64 | 16.99 | 17.26 | 13.63 | qfq | 45,801,947 | 792,883,822 | 0.76% |
| 2024-02-23 | 17.16 | 17.24 | 16.86 | 17.13 | 13.53 | qfq | 38,429,380 | 654,218,150 | -0.70% |
| 2024-02-22 | 17.11 | 17.25 | 16.90 | 17.25 | 13.62 | qfq | 38,377,035 | 656,121,022 | -0.40% |
| 2024-02-21 | 16.10 | 17.73 | 16.03 | 17.32 | 13.68 | qfq | 76,102,467 | 1,299,775,063 | 6.45% |
| 2024-02-20 | 16.35 | 16.45 | 16.02 | 16.27 | 12.85 | qfq | 37,728,966 | 609,509,647 | -0.91% |
| 2024-02-19 | 16.77 | 16.77 | 16.26 | 16.42 | 12.97 | qfq | 49,932,668 | 820,984,083 | -1.26% |
| 2024-02-08 | 16.42 | 16.78 | 16.07 | 16.63 | 13.13 | qfq | 53,471,564 | 878,496,102 | 1.28% |
| 2024-02-07 | 16.03 | 16.66 | 15.88 | 16.42 | 12.97 | qfq | 50,089,878 | 821,147,584 | 2.56% |
| 2024-02-06 | 14.85 | 16.02 | 14.66 | 16.01 | 12.64 | qfq | 60,228,276 | 927,042,963 | 7.59% |
| 2024-02-05 | 15.53 | 15.53 | 14.66 | 14.88 | 11.75 | qfq | 63,350,912 | 952,131,425 | -4.86% |
| 2024-02-02 | 15.99 | 16.42 | 15.00 | 15.64 | 12.35 | qfq | 40,521,494 | 641,167,362 | -1.64% |
| 2024-02-01 | 16.09 | 16.32 | 15.72 | 15.90 | 12.56 | qfq | 34,410,118 | 552,031,169 | -1.55% |
| 2024-01-31 | 16.40 | 16.63 | 16.13 | 16.15 | 12.76 | qfq | 27,116,461 | 442,547,588 | -2.89% |
| 2024-01-30 | 17.14 | 17.15 | 16.63 | 16.63 | 13.13 | qfq | 25,664,567 | 432,144,520 | -3.93% |
| 2024-01-29 | 17.65 | 17.95 | 17.27 | 17.31 | 13.67 | qfq | 39,912,518 | 698,973,383 | -0.75% |
| 2024-01-26 | 17.20 | 18.05 | 17.18 | 17.44 | 13.77 | qfq | 51,880,918 | 914,986,928 | 0.87% |
| 2024-01-25 | 16.72 | 17.30 | 16.65 | 17.29 | 13.66 | qfq | 40,278,585 | 686,480,269 | 2.92% |
| 2024-01-24 | 16.70 | 16.80 | 16.15 | 16.80 | 13.27 | qfq | 32,948,680 | 545,394,690 | 1.20% |
| 2024-01-23 | 16.32 | 16.82 | 16.22 | 16.60 | 13.11 | qfq | 39,465,792 | 651,596,946 | 1.97% |
| 2024-01-22 | 17.01 | 17.05 | 16.16 | 16.28 | 12.86 | qfq | 35,280,753 | 588,404,112 | -4.68% |
| 2024-01-19 | 17.16 | 17.43 | 17.05 | 17.08 | 13.49 | qfq | 23,193,573 | 398,982,152 | -0.93% |
| 2024-01-18 | 16.90 | 17.25 | 16.70 | 17.24 | 13.62 | qfq | 38,798,257 | 657,725,458 | 0.82% |
| 2024-01-17 | 17.67 | 17.68 | 17.09 | 17.10 | 13.51 | qfq | 33,514,111 | 583,005,530 | -3.61% |
| 2024-01-16 | 17.67 | 17.95 | 17.55 | 17.74 | 14.01 | qfq | 41,831,819 | 741,238,850 | -0.39% |
| 2024-01-15 | 17.50 | 18.21 | 17.16 | 17.81 | 14.07 | qfq | 52,936,137 | 939,652,097 | -1.93% |
| 2024-01-12 | 18.04 | 18.45 | 17.94 | 18.16 | 14.34 | qfq | 28,390,909 | 517,014,952 | 0.11% |
| 2024-01-11 | 17.76 | 18.27 | 17.61 | 18.14 | 14.33 | qfq | 31,260,266 | 562,600,757 | 1.68% |
| 2024-01-10 | 17.76 | 18.01 | 17.50 | 17.84 | 14.09 | qfq | 22,119,800 | 394,192,328 | -0.39% |
| 2024-01-09 | 17.84 | 18.20 | 17.68 | 17.91 | 14.15 | qfq | 27,169,628 | 487,112,857 | 0.84% |
| 2024-01-08 | 17.90 | 18.08 | 17.71 | 17.76 | 14.03 | qfq | 26,052,052 | 465,077,050 | -0.95% |
| 2024-01-05 | 18.20 | 18.48 | 17.85 | 17.93 | 14.16 | qfq | 39,332,921 | 713,311,334 | -2.18% |
| 2024-01-04 | 18.68 | 18.68 | 18.16 | 18.33 | 14.48 | qfq | 31,219,774 | 572,232,103 | -2.03% |
| 2024-01-03 | 18.66 | 18.85 | 18.51 | 18.71 | 14.78 | qfq | 24,568,456 | 458,985,260 | 0.27% |
| 2024-01-02 | 19.22 | 19.31 | 18.64 | 18.66 | 14.74 | qfq | 37,341,372 | 702,753,660 | -2.81% |
| 2023-12-29 | 19.26 | 19.42 | 18.93 | 19.20 | 15.16 | qfq | 30,501,959 | 584,190,917 | -0.31% |
| 2023-12-28 | 18.50 | 19.45 | 18.35 | 19.26 | 15.21 | qfq | 45,351,618 | 864,343,194 | 4.11% |
| 2023-12-27 | 18.81 | 18.90 | 18.40 | 18.50 | 14.61 | qfq | 34,889,990 | 646,083,923 | -1.54% |
| 2023-12-26 | 19.01 | 19.06 | 18.74 | 18.79 | 14.84 | qfq | 19,091,563 | 360,137,638 | -1.52% |
| 2023-12-25 | 19.38 | 19.40 | 18.88 | 19.08 | 15.07 | qfq | 25,523,736 | 486,409,702 | -1.45% |
| 2023-12-22 | 19.36 | 19.58 | 18.96 | 19.36 | 15.29 | qfq | 27,596,514 | 533,134,292 | -0.67% |
| 2023-12-21 | 19.39 | 19.95 | 19.27 | 19.49 | 15.39 | qfq | 33,314,752 | 654,141,949 | 0.00% |
| 2023-12-20 | 19.60 | 19.80 | 19.47 | 19.49 | 15.39 | qfq | 26,906,608 | 527,554,263 | -0.66% |
| 2023-12-19 | 19.60 | 19.80 | 19.43 | 19.62 | 15.50 | qfq | 25,267,865 | 494,694,485 | -0.15% |
| 2023-12-18 | 19.96 | 20.07 | 19.58 | 19.65 | 15.52 | qfq | 32,488,087 | 642,187,454 | -1.60% |
| 2023-12-15 | 19.50 | 20.54 | 19.43 | 19.97 | 15.77 | qfq | 89,989,153 | 1,806,047,603 | 3.47% |
| 2023-12-14 | 19.45 | 19.94 | 19.30 | 19.30 | 15.24 | qfq | 35,189,022 | 686,608,791 | 0.21% |
| 2023-12-13 | 19.50 | 19.60 | 19.21 | 19.26 | 15.21 | qfq | 31,604,388 | 611,018,984 | -2.48% |
| 2023-12-12 | 19.16 | 19.95 | 19.09 | 19.75 | 15.60 | qfq | 55,163,542 | 1,080,097,432 | 3.08% |
| 2023-12-11 | 19.11 | 19.18 | 18.70 | 19.16 | 15.13 | qfq | 38,675,354 | 732,469,421 | -1.14% |
| 2023-12-08 | 19.27 | 19.54 | 19.22 | 19.38 | 15.31 | qfq | 29,927,935 | 580,247,985 | 0.41% |
| 2023-12-07 | 19.50 | 19.58 | 19.08 | 19.30 | 15.24 | qfq | 43,299,613 | 834,434,455 | -1.48% |
| 2023-12-06 | 19.78 | 19.93 | 19.53 | 19.59 | 15.47 | qfq | 46,740,686 | 918,996,389 | -0.31% |
| 2023-12-05 | 20.35 | 20.35 | 19.63 | 19.65 | 15.52 | qfq | 57,134,091 | 1,139,808,413 | -4.24% |
| 2023-12-04 | 21.29 | 21.34 | 20.35 | 20.52 | 16.21 | qfq | 56,171,407 | 1,158,103,454 | -3.16% |
| 2023-12-01 | 21.43 | 21.55 | 20.87 | 21.19 | 16.74 | qfq | 38,996,014 | 822,435,029 | -1.58% |
| 2023-11-30 | 21.51 | 21.76 | 21.41 | 21.53 | 17.00 | qfq | 27,463,078 | 592,589,885 | -0.32% |
| 2023-11-29 | 22.31 | 22.35 | 21.53 | 21.60 | 17.06 | qfq | 50,277,305 | 1,092,538,235 | -3.05% |
| 2023-11-28 | 22.62 | 22.62 | 22.18 | 22.28 | 17.60 | qfq | 37,115,804 | 826,891,899 | -1.72% |
| 2023-11-27 | 22.92 | 22.92 | 22.40 | 22.67 | 17.91 | qfq | 31,174,125 | 706,175,072 | -1.78% |
| 2023-11-24 | 23.22 | 23.60 | 22.91 | 23.08 | 18.23 | qfq | 42,704,087 | 988,659,286 | 0.35% |
| 2023-11-23 | 22.25 | 23.00 | 22.13 | 23.00 | 18.17 | qfq | 49,746,386 | 1,129,767,095 | 3.14% |
| 2023-11-22 | 22.78 | 22.93 | 22.26 | 22.30 | 17.61 | qfq | 42,830,615 | 963,654,297 | -3.00% |
| 2023-11-21 | 22.26 | 23.60 | 22.22 | 22.99 | 18.16 | qfq | 92,407,330 | 2,136,441,204 | 3.79% |
| 2023-11-20 | 22.40 | 22.60 | 22.06 | 22.15 | 17.49 | qfq | 48,058,259 | 1,067,660,786 | -1.56% |
| 2023-11-17 | 22.53 | 22.58 | 21.68 | 22.50 | 17.77 | qfq | 76,372,198 | 1,685,316,957 | -1.10% |
| 2023-11-16 | 23.40 | 23.43 | 22.73 | 22.75 | 17.97 | qfq | 41,253,065 | 942,643,316 | -3.19% |
| 2023-11-15 | 23.30 | 23.79 | 23.24 | 23.50 | 18.56 | qfq | 46,001,496 | 1,080,726,476 | 2.31% |
| 2023-11-14 | 22.80 | 23.35 | 22.51 | 22.97 | 18.14 | qfq | 52,346,542 | 1,202,806,871 | 1.46% |
| 2023-11-13 | 23.78 | 23.93 | 22.40 | 22.64 | 17.88 | qfq | 76,847,074 | 1,754,987,274 | -5.19% |
| 2023-11-10 | 24.50 | 24.50 | 23.88 | 23.88 | 18.86 | qfq | 24,277,441 | 582,362,044 | -2.77% |
| 2023-11-09 | 24.50 | 24.73 | 24.35 | 24.56 | 19.40 | qfq | 21,231,900 | 521,534,940 | 0.53% |
| 2023-11-08 | 24.46 | 24.85 | 24.24 | 24.43 | 19.30 | qfq | 24,528,909 | 601,886,518 | -0.37% |
| 2023-11-07 | 24.49 | 24.64 | 24.22 | 24.52 | 19.37 | qfq | 19,466,021 | 475,207,767 | -0.73% |
| 2023-11-06 | 23.89 | 24.75 | 23.69 | 24.70 | 19.51 | qfq | 52,722,918 | 1,280,282,708 | 3.91% |
| 2023-11-03 | 23.64 | 23.99 | 23.64 | 23.77 | 18.77 | qfq | 27,572,118 | 655,800,543 | 0.00% |
| 2023-11-02 | 24.28 | 24.37 | 23.75 | 23.77 | 18.77 | qfq | 22,886,727 | 547,967,973 | -2.14% |
| 2023-11-01 | 25.07 | 25.10 | 24.21 | 24.29 | 19.18 | qfq | 26,985,374 | 658,750,773 | -2.68% |
| 2023-10-31 | 25.01 | 25.09 | 24.60 | 24.96 | 19.71 | qfq | 18,884,274 | 468,810,505 | -0.56% |
| 2023-10-30 | 24.97 | 25.30 | 24.92 | 25.10 | 19.82 | qfq | 27,851,962 | 698,285,570 | -0.40% |
| 2023-10-27 | 24.03 | 25.27 | 24.02 | 25.20 | 19.90 | qfq | 36,609,975 | 911,865,346 | 3.36% |
| 2023-10-26 | 24.50 | 24.62 | 23.74 | 24.38 | 19.26 | qfq | 36,255,767 | 874,908,702 | -1.34% |
| 2023-10-25 | 24.70 | 25.49 | 24.67 | 24.71 | 19.52 | qfq | 71,984,142 | 1,798,750,762 | 6.23% |
| 2023-10-24 | 23.60 | 23.68 | 23.06 | 23.26 | 18.37 | qfq | 34,082,398 | 794,861,824 | -0.94% |
| 2023-10-23 | 23.78 | 23.88 | 23.17 | 23.48 | 18.54 | qfq | 20,931,641 | 490,926,632 | -1.88% |
| 2023-10-20 | 23.80 | 24.18 | 23.68 | 23.93 | 18.90 | qfq | 31,006,837 | 741,385,116 | -0.29% |
| 2023-10-19 | 24.13 | 24.50 | 23.84 | 24.00 | 18.96 | qfq | 24,522,598 | 593,417,716 | -1.56% |
| 2023-10-18 | 24.68 | 24.73 | 24.10 | 24.38 | 19.26 | qfq | 21,024,392 | 512,484,130 | -0.41% |
| 2023-10-17 | 24.64 | 24.70 | 24.20 | 24.48 | 19.33 | qfq | 17,266,000 | 422,034,345 | 1.49% |
| 2023-10-16 | 24.77 | 24.89 | 24.05 | 24.12 | 19.05 | qfq | 30,870,765 | 750,612,759 | -2.62% |
| 2023-10-13 | 25.20 | 25.45 | 24.60 | 24.77 | 19.56 | qfq | 22,519,739 | 560,040,677 | -2.02% |
| 2023-10-12 | 25.00 | 25.53 | 24.85 | 25.28 | 19.97 | qfq | 30,727,905 | 776,343,008 | 1.32% |
| 2023-10-11 | 25.22 | 25.37 | 24.56 | 24.95 | 19.71 | qfq | 32,955,360 | 820,165,726 | -0.83% |
| 2023-10-10 | 25.90 | 25.94 | 25.06 | 25.16 | 19.87 | qfq | 31,994,594 | 810,845,413 | -2.33% |
| 2023-10-09 | 26.58 | 26.58 | 25.50 | 25.76 | 20.35 | qfq | 35,702,507 | 920,842,131 | -3.45% |
| 2023-09-28 | 26.93 | 26.95 | 26.63 | 26.68 | 21.07 | qfq | 14,167,712 | 378,350,729 | -0.67% |
| 2023-09-27 | 26.70 | 27.25 | 26.62 | 26.86 | 21.21 | qfq | 18,510,784 | 497,493,136 | 0.15% |
| 2023-09-26 | 27.29 | 27.60 | 26.75 | 26.82 | 21.18 | qfq | 16,271,756 | 439,209,479 | -1.72% |
| 2023-09-25 | 27.62 | 27.69 | 27.25 | 27.29 | 21.55 | qfq | 11,165,640 | 306,148,488 | -1.41% |
| 2023-09-22 | 27.37 | 27.73 | 27.16 | 27.68 | 21.86 | qfq | 17,406,742 | 478,636,326 | 0.51% |
| 2023-09-21 | 27.28 | 28.36 | 27.24 | 27.54 | 21.75 | qfq | 29,993,953 | 834,410,782 | 0.84% |
| 2023-09-20 | 27.18 | 27.53 | 26.80 | 27.31 | 21.57 | qfq | 21,147,996 | 575,547,990 | 0.66% |
| 2023-09-19 | 27.20 | 27.47 | 26.98 | 27.13 | 21.43 | qfq | 16,625,157 | 451,669,853 | -0.04% |
| 2023-09-18 | 27.42 | 27.60 | 26.95 | 27.14 | 21.44 | qfq | 19,192,958 | 522,588,410 | -0.95% |
| 2023-09-15 | 27.84 | 27.95 | 27.22 | 27.40 | 21.64 | qfq | 16,416,570 | 451,568,953 | -1.30% |
| 2023-09-14 | 28.18 | 28.28 | 27.50 | 27.76 | 21.93 | qfq | 19,425,567 | 539,015,747 | -1.56% |
| 2023-09-13 | 28.42 | 28.64 | 28.01 | 28.20 | 22.27 | qfq | 13,934,012 | 393,980,111 | -1.05% |
| 2023-09-12 | 28.90 | 28.90 | 28.39 | 28.50 | 22.51 | qfq | 19,465,715 | 555,243,872 | -1.49% |
| 2023-09-11 | 29.17 | 29.30 | 28.53 | 28.93 | 22.85 | qfq | 27,150,262 | 784,675,470 | -1.43% |
| 2023-09-08 | 29.62 | 29.67 | 28.99 | 29.35 | 23.18 | qfq | 14,283,311 | 417,634,062 | -1.08% |
| 2023-09-07 | 29.90 | 30.35 | 29.42 | 29.67 | 23.43 | qfq | 20,820,365 | 625,039,263 | -0.97% |
| 2023-09-06 | 30.00 | 30.15 | 29.50 | 29.96 | 23.66 | qfq | 22,084,711 | 657,919,392 | -1.12% |
| 2023-09-05 | 30.10 | 30.42 | 29.77 | 30.30 | 23.93 | qfq | 32,248,916 | 971,832,314 | 0.43% |
| 2023-09-04 | 30.20 | 30.75 | 30.06 | 30.17 | 23.83 | qfq | 53,412,373 | 1,625,052,155 | 2.62% |
| 2023-09-01 | 29.04 | 30.25 | 29.03 | 29.40 | 23.22 | qfq | 37,552,257 | 1,113,648,862 | 2.37% |
| 2023-08-31 | 30.00 | 30.22 | 28.65 | 28.72 | 22.68 | qfq | 41,808,793 | 1,216,781,635 | -4.65% |
| 2023-08-30 | 29.32 | 30.40 | 29.03 | 30.12 | 23.79 | qfq | 41,251,602 | 1,237,476,409 | 1.93% |
| 2023-08-29 | 28.95 | 29.81 | 28.59 | 29.55 | 23.34 | qfq | 36,745,373 | 1,076,358,515 | 0.96% |
| 2023-08-28 | 30.29 | 30.58 | 28.50 | 29.27 | 23.12 | qfq | 51,661,783 | 1,517,139,447 | 4.65% |
| 2023-08-25 | 27.47 | 28.80 | 27.25 | 27.97 | 22.09 | qfq | 25,344,749 | 704,757,823 | 1.34% |
| 2023-08-24 | 28.05 | 28.15 | 27.43 | 27.60 | 21.80 | qfq | 18,069,179 | 501,252,538 | -1.46% |
| 2023-08-23 | 28.75 | 28.75 | 27.91 | 28.01 | 22.12 | qfq | 15,817,095 | 445,987,354 | -2.51% |
| 2023-08-22 | 28.48 | 28.83 | 28.21 | 28.73 | 22.69 | qfq | 23,743,894 | 677,554,736 | 0.60% |
| 2023-08-21 | 28.78 | 29.39 | 28.49 | 28.56 | 22.56 | qfq | 22,099,897 | 636,793,087 | -1.18% |
| 2023-08-18 | 29.25 | 29.79 | 28.87 | 28.90 | 22.83 | qfq | 19,783,814 | 578,832,181 | -1.20% |
| 2023-08-17 | 29.10 | 29.50 | 28.70 | 29.25 | 23.10 | qfq | 20,426,271 | 593,929,274 | -0.65% |
| 2023-08-16 | 28.72 | 30.40 | 28.50 | 29.44 | 23.25 | qfq | 33,453,819 | 988,335,040 | 1.76% |
| 2023-08-15 | 28.75 | 29.00 | 28.16 | 28.93 | 22.85 | qfq | 23,813,851 | 681,386,301 | 0.98% |
| 2023-08-14 | 28.02 | 29.13 | 27.56 | 28.65 | 22.63 | qfq | 25,064,704 | 711,297,085 | -0.62% |
| 2023-08-11 | 29.71 | 30.10 | 28.56 | 28.83 | 22.77 | qfq | 34,167,146 | 993,702,720 | -2.93% |
| 2023-08-10 | 29.70 | 30.24 | 29.36 | 29.70 | 23.46 | qfq | 23,467,435 | 695,143,125 | -0.44% |
| 2023-08-09 | 29.94 | 30.31 | 29.58 | 29.83 | 23.56 | qfq | 21,674,980 | 648,881,503 | 0.30% |
| 2023-08-08 | 30.00 | 30.22 | 29.70 | 29.74 | 23.49 | qfq | 19,888,279 | 595,931,348 | -0.93% |
| 2023-08-07 | 30.62 | 30.65 | 29.56 | 30.02 | 23.71 | qfq | 40,368,249 | 1,207,651,044 | -2.88% |
| 2023-08-04 | 31.43 | 32.18 | 30.72 | 30.91 | 24.41 | qfq | 34,087,714 | 1,068,338,367 | 0.00% |
| 2023-08-03 | 30.20 | 31.03 | 30.07 | 30.91 | 24.41 | qfq | 26,407,106 | 809,305,071 | 1.64% |
| 2023-08-02 | 30.09 | 31.10 | 30.01 | 30.41 | 24.02 | qfq | 30,994,761 | 944,808,021 | 0.70% |
| 2023-08-01 | 30.70 | 31.09 | 30.08 | 30.20 | 23.85 | qfq | 38,877,162 | 1,182,111,293 | -2.11% |
| 2023-07-31 | 31.45 | 32.11 | 30.34 | 30.85 | 24.37 | qfq | 64,689,109 | 2,011,533,462 | 1.11% |
| 2023-07-28 | 29.75 | 30.71 | 29.50 | 30.51 | 24.10 | qfq | 56,575,442 | 1,710,220,341 | 3.78% |
| 2023-07-27 | 29.34 | 29.95 | 29.03 | 29.40 | 23.22 | qfq | 44,081,578 | 1,301,472,538 | -0.88% |
| 2023-07-26 | 29.23 | 29.92 | 28.94 | 29.66 | 23.43 | qfq | 103,633,487 | 3,066,930,232 | 1.82% |
| 2023-07-25 | 28.00 | 29.13 | 27.99 | 29.13 | 23.01 | qfq | 88,640,496 | 2,567,430,495 | 10.01% |
| 2023-07-24 | 28.02 | 28.20 | 26.10 | 26.48 | 20.91 | qfq | 49,628,801 | 1,324,690,653 | -4.02% |
| 2023-07-21 | 27.60 | 27.77 | 27.13 | 27.59 | 21.79 | qfq | 29,677,061 | 817,935,399 | -0.07% |
| 2023-07-20 | 27.14 | 28.30 | 27.14 | 27.61 | 21.81 | qfq | 63,129,893 | 1,760,402,834 | 1.73% |
| 2023-07-19 | 25.91 | 27.24 | 25.90 | 27.14 | 21.44 | qfq | 47,806,828 | 1,279,620,936 | 4.18% |
| 2023-07-18 | 26.30 | 26.46 | 25.82 | 26.05 | 20.57 | qfq | 23,386,409 | 609,789,670 | -0.91% |