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
水晶光电002273.SZ
最近收盘价26.652026-07-17
最近交易日2026-07-17
成交量（股）62,219,378
成交额（元）1,714,927,307
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-03 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-03 | 2025-09-10 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-13 | 2025-05-20 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-18 | 2024-10-25 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-16 | 2024-04-23 | cash_dividend | 0.3 | — | — | — | 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 | 29.19 | 29.39 | 26.31 | 26.65 | 26.65 | qfq | 62,219,378 | 1,714,927,307 | -8.04% |
| 2026-07-16 | 29.45 | 30.77 | 28.70 | 28.98 | 28.98 | qfq | 54,994,189 | 1,634,862,801 | -2.69% |
| 2026-07-15 | 31.30 | 31.99 | 29.51 | 29.78 | 29.78 | qfq | 54,965,608 | 1,671,697,557 | -4.73% |
| 2026-07-14 | 30.10 | 31.34 | 28.79 | 31.26 | 31.26 | qfq | 69,650,911 | 2,098,552,063 | 5.39% |
| 2026-07-13 | 30.70 | 31.28 | 29.40 | 29.66 | 29.66 | qfq | 61,940,604 | 1,875,077,313 | -4.04% |
| 2026-07-10 | 33.01 | 33.99 | 30.87 | 30.91 | 30.91 | qfq | 73,401,667 | 2,387,264,761 | -5.99% |
| 2026-07-09 | 32.61 | 32.98 | 30.70 | 32.88 | 32.88 | qfq | 70,232,771 | 2,238,563,048 | 2.62% |
| 2026-07-08 | 34.51 | 34.75 | 31.89 | 32.04 | 32.04 | qfq | 82,069,512 | 2,689,387,529 | -6.23% |
| 2026-07-07 | 35.27 | 35.88 | 33.09 | 34.17 | 34.17 | qfq | 79,639,112 | 2,733,292,023 | -3.88% |
| 2026-07-06 | 36.06 | 38.09 | 35.30 | 35.55 | 35.55 | qfq | 111,748,994 | 4,067,618,520 | -3.87% |
| 2026-07-03 | 39.24 | 39.86 | 36.90 | 36.98 | 36.98 | qfq | 158,133,372 | 6,070,843,077 | -5.23% |
| 2026-07-02 | 40.00 | 42.18 | 38.23 | 39.02 | 39.02 | qfq | 259,836,934 | 10,513,416,064 | -0.03% |
| 2026-07-01 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | qfq | 14,676,147 | 572,810,017 | 10.01% |
| 2026-06-30 | 35.35 | 35.48 | 35.35 | 35.48 | 35.48 | qfq | 39,084,656 | 1,385,866,325 | 10.02% |
| 2026-06-29 | 35.80 | 37.18 | 32.25 | 32.25 | 32.25 | qfq | 110,313,301 | 3,736,855,057 | -9.99% |
| 2026-06-26 | 35.76 | 36.86 | 34.22 | 35.83 | 35.83 | qfq | 94,729,913 | 3,372,548,672 | -1.59% |
| 2026-06-25 | 35.91 | 36.84 | 35.20 | 36.41 | 36.41 | qfq | 74,023,772 | 2,676,400,794 | 1.11% |
| 2026-06-24 | 34.05 | 36.39 | 33.52 | 36.01 | 36.01 | qfq | 78,162,917 | 2,729,421,272 | 5.79% |
| 2026-06-23 | 35.20 | 36.40 | 33.77 | 34.04 | 34.04 | qfq | 60,848,139 | 2,110,059,133 | -4.19% |
| 2026-06-22 | 36.98 | 37.31 | 34.53 | 35.53 | 35.53 | qfq | 82,900,667 | 2,955,118,570 | -3.82% |
| 2026-06-18 | 35.75 | 37.41 | 35.60 | 36.94 | 36.94 | qfq | 75,407,942 | 2,771,261,972 | 3.39% |
| 2026-06-17 | 35.30 | 37.03 | 35.06 | 35.73 | 35.73 | qfq | 59,660,075 | 2,139,231,222 | -0.39% |
| 2026-06-16 | 34.99 | 36.64 | 34.60 | 35.87 | 35.87 | qfq | 65,491,063 | 2,335,857,111 | 4.09% |
| 2026-06-15 | 33.00 | 34.59 | 32.86 | 34.46 | 34.46 | qfq | 72,844,244 | 2,468,795,958 | 6.39% |
| 2026-06-12 | 33.97 | 34.36 | 32.26 | 32.39 | 32.39 | qfq | 57,628,793 | 1,911,183,807 | -2.38% |
| 2026-06-11 | 34.00 | 34.34 | 32.75 | 33.18 | 33.18 | qfq | 53,536,565 | 1,782,519,037 | -2.67% |
| 2026-06-10 | 35.05 | 35.10 | 33.20 | 34.09 | 34.09 | qfq | 49,047,284 | 1,677,613,655 | -4.67% |
| 2026-06-09 | 34.76 | 35.85 | 34.00 | 35.76 | 35.76 | qfq | 49,237,901 | 1,732,386,502 | 4.47% |
| 2026-06-08 | 34.48 | 36.19 | 34.08 | 34.23 | 34.23 | qfq | 72,047,775 | 2,515,695,790 | -5.49% |
| 2026-06-05 | 36.77 | 37.99 | 35.10 | 36.22 | 36.22 | qfq | 72,873,295 | 2,668,058,348 | -2.58% |
| 2026-06-04 | 35.90 | 37.59 | 35.70 | 37.18 | 37.18 | qfq | 68,469,674 | 2,507,764,487 | 0.90% |
| 2026-06-03 | 37.38 | 38.61 | 36.10 | 36.85 | 36.85 | qfq | 82,472,799 | 3,102,414,934 | -1.13% |
| 2026-06-02 | 36.90 | 38.06 | 35.50 | 37.27 | 37.07 | qfq | 73,685,375 | 2,736,946,205 | 2.03% |
| 2026-06-01 | 38.52 | 39.27 | 36.19 | 36.53 | 36.33 | qfq | 100,189,175 | 3,735,285,143 | -7.19% |
| 2026-05-29 | 43.75 | 43.79 | 39.36 | 39.36 | 39.15 | qfq | 105,985,256 | 4,314,614,719 | -9.99% |
| 2026-05-28 | 42.10 | 44.30 | 41.69 | 43.73 | 43.50 | qfq | 96,228,025 | 4,128,573,093 | 4.00% |
| 2026-05-27 | 39.30 | 42.88 | 39.00 | 42.05 | 41.82 | qfq | 125,327,329 | 5,199,820,510 | 7.00% |
| 2026-05-26 | 40.04 | 40.47 | 38.36 | 39.30 | 39.09 | qfq | 75,919,338 | 2,973,056,085 | -2.09% |
| 2026-05-25 | 40.61 | 40.70 | 38.22 | 40.14 | 39.92 | qfq | 116,262,700 | 4,593,333,265 | -0.50% |
| 2026-05-22 | 38.00 | 40.34 | 37.15 | 40.34 | 40.12 | qfq | 109,799,401 | 4,278,296,113 | 10.01% |
| 2026-05-21 | 39.77 | 41.93 | 36.42 | 36.67 | 36.47 | qfq | 146,916,895 | 5,778,137,588 | -7.63% |
| 2026-05-20 | 39.07 | 40.19 | 38.10 | 39.70 | 39.49 | qfq | 74,342,803 | 2,914,896,697 | 3.01% |
| 2026-05-19 | 37.33 | 38.80 | 35.70 | 38.54 | 38.33 | qfq | 78,756,674 | 2,935,595,093 | 3.32% |
| 2026-05-18 | 37.91 | 37.98 | 36.55 | 37.30 | 37.10 | qfq | 66,429,224 | 2,476,024,678 | -1.84% |
| 2026-05-15 | 39.47 | 40.12 | 37.20 | 38.00 | 37.80 | qfq | 80,703,367 | 3,109,136,053 | -2.09% |
| 2026-05-14 | 39.00 | 40.30 | 38.23 | 38.81 | 38.60 | qfq | 79,917,794 | 3,141,771,224 | -1.45% |
| 2026-05-13 | 37.96 | 39.58 | 37.10 | 39.38 | 39.17 | qfq | 79,717,859 | 3,078,735,975 | 3.66% |
| 2026-05-12 | 38.18 | 39.80 | 37.50 | 37.99 | 37.79 | qfq | 95,135,215 | 3,648,811,008 | 0.66% |
| 2026-05-11 | 38.00 | 38.80 | 36.86 | 37.74 | 37.54 | qfq | 125,009,282 | 4,718,831,082 | 4.34% |
| 2026-05-08 | 34.41 | 36.17 | 33.88 | 36.17 | 35.98 | qfq | 75,150,990 | 2,649,262,918 | 3.17% |
| 2026-05-07 | 33.46 | 35.65 | 32.62 | 35.06 | 34.87 | qfq | 78,828,695 | 2,732,479,672 | 5.63% |
| 2026-05-06 | 33.37 | 34.10 | 33.08 | 33.19 | 33.01 | qfq | 62,695,631 | 2,101,234,055 | 0.58% |
| 2026-04-30 | 34.74 | 34.84 | 32.69 | 33.00 | 32.82 | qfq | 55,920,090 | 1,859,694,392 | -0.99% |
| 2026-04-29 | 31.43 | 33.93 | 30.99 | 33.33 | 33.15 | qfq | 70,681,462 | 2,319,762,626 | 5.37% |
| 2026-04-28 | 32.56 | 32.70 | 31.42 | 31.63 | 31.46 | qfq | 62,612,872 | 1,984,290,577 | -3.71% |
| 2026-04-27 | 32.43 | 33.66 | 32.32 | 32.85 | 32.67 | qfq | 68,172,674 | 2,248,550,571 | 2.34% |
| 2026-04-24 | 33.35 | 33.80 | 31.40 | 32.10 | 31.93 | qfq | 93,464,229 | 3,008,455,875 | -4.12% |
| 2026-04-23 | 34.58 | 34.99 | 32.77 | 33.48 | 33.30 | qfq | 106,686,988 | 3,583,485,576 | 1.24% |
| 2026-04-22 | 32.38 | 33.33 | 32.02 | 33.07 | 32.89 | qfq | 77,054,271 | 2,529,472,563 | 2.10% |
| 2026-04-21 | 31.00 | 33.00 | 30.39 | 32.39 | 32.22 | qfq | 117,627,213 | 3,727,076,304 | 3.88% |
| 2026-04-20 | 30.01 | 31.94 | 29.33 | 31.18 | 31.01 | qfq | 128,502,517 | 3,984,240,886 | 7.37% |
| 2026-04-17 | 29.70 | 29.74 | 28.68 | 29.04 | 28.88 | qfq | 60,136,236 | 1,746,471,875 | -1.39% |
| 2026-04-16 | 29.27 | 29.83 | 28.26 | 29.45 | 29.29 | qfq | 86,095,224 | 2,499,459,244 | 1.45% |
| 2026-04-15 | 30.17 | 30.17 | 28.83 | 29.03 | 28.87 | qfq | 59,527,388 | 1,752,794,849 | -3.27% |
| 2026-04-14 | 30.26 | 30.46 | 29.55 | 30.01 | 29.85 | qfq | 60,359,860 | 1,807,927,855 | -0.86% |
| 2026-04-13 | 29.57 | 31.34 | 29.57 | 30.27 | 30.11 | qfq | 87,252,748 | 2,673,894,062 | 1.31% |
| 2026-04-10 | 30.08 | 30.42 | 29.30 | 29.88 | 29.72 | qfq | 92,979,431 | 2,772,324,341 | -0.76% |
| 2026-04-09 | 28.58 | 30.55 | 28.23 | 30.11 | 29.95 | qfq | 149,637,649 | 4,455,606,087 | 6.85% |
| 2026-04-08 | 26.25 | 28.18 | 26.10 | 28.18 | 28.03 | qfq | 122,564,851 | 3,375,949,016 | 9.99% |
| 2026-04-07 | 25.01 | 26.15 | 25.01 | 25.62 | 25.48 | qfq | 58,536,428 | 1,508,524,151 | 2.97% |
| 2026-04-03 | 25.21 | 25.55 | 24.34 | 24.88 | 24.75 | qfq | 65,263,757 | 1,627,729,835 | 0.16% |
| 2026-04-02 | 23.20 | 25.54 | 23.00 | 24.84 | 24.71 | qfq | 130,077,470 | 3,257,158,031 | 6.98% |
| 2026-04-01 | 22.50 | 23.30 | 22.27 | 23.22 | 23.10 | qfq | 40,814,127 | 929,555,267 | 5.35% |
| 2026-03-31 | 22.37 | 22.68 | 22.01 | 22.04 | 21.92 | qfq | 26,953,792 | 600,037,629 | -1.52% |
| 2026-03-30 | 22.60 | 22.67 | 21.88 | 22.38 | 22.26 | qfq | 42,967,825 | 956,579,312 | -3.37% |
| 2026-03-27 | 23.00 | 23.54 | 22.77 | 23.16 | 23.04 | qfq | 27,619,675 | 639,231,262 | -1.07% |
| 2026-03-26 | 24.11 | 24.14 | 23.27 | 23.41 | 23.28 | qfq | 28,735,011 | 679,368,325 | -3.30% |
| 2026-03-25 | 23.99 | 24.77 | 23.90 | 24.21 | 24.08 | qfq | 33,136,741 | 805,756,064 | 1.68% |
| 2026-03-24 | 24.00 | 24.03 | 23.01 | 23.81 | 23.68 | qfq | 40,378,200 | 949,125,042 | 1.06% |
| 2026-03-23 | 24.40 | 24.83 | 23.40 | 23.56 | 23.43 | qfq | 54,504,310 | 1,311,082,318 | -5.11% |
| 2026-03-20 | 25.46 | 26.62 | 24.80 | 24.83 | 24.70 | qfq | 62,164,150 | 1,598,790,353 | -2.21% |
| 2026-03-19 | 24.96 | 26.10 | 24.71 | 25.39 | 25.25 | qfq | 45,624,589 | 1,157,455,499 | 0.12% |
| 2026-03-18 | 24.63 | 25.40 | 24.32 | 25.36 | 25.22 | qfq | 42,714,006 | 1,058,028,062 | 3.01% |
| 2026-03-17 | 26.20 | 26.27 | 24.62 | 24.62 | 24.49 | qfq | 62,797,899 | 1,584,355,449 | -5.42% |
| 2026-03-16 | 27.35 | 27.35 | 25.80 | 26.03 | 25.89 | qfq | 79,597,894 | 2,080,471,753 | -5.76% |
| 2026-03-13 | 25.51 | 28.28 | 25.41 | 27.62 | 27.47 | qfq | 130,676,898 | 3,581,701,524 | 7.43% |
| 2026-03-12 | 25.86 | 26.49 | 25.50 | 25.71 | 25.57 | qfq | 37,656,142 | 976,755,181 | -0.73% |
| 2026-03-11 | 26.41 | 26.91 | 25.88 | 25.90 | 25.76 | qfq | 37,614,246 | 989,769,984 | -2.04% |
| 2026-03-10 | 26.31 | 26.75 | 25.99 | 26.44 | 26.30 | qfq | 49,267,548 | 1,302,612,654 | 2.48% |
| 2026-03-09 | 26.81 | 26.85 | 25.20 | 25.80 | 25.66 | qfq | 75,822,007 | 1,947,823,454 | -6.83% |
| 2026-03-06 | 26.88 | 27.75 | 26.30 | 27.69 | 27.54 | qfq | 46,113,712 | 1,250,945,985 | 1.84% |
| 2026-03-05 | 26.84 | 27.76 | 26.79 | 27.19 | 27.04 | qfq | 50,528,892 | 1,379,480,006 | 3.62% |
| 2026-03-04 | 26.18 | 27.25 | 26.12 | 26.24 | 26.10 | qfq | 41,957,809 | 1,115,671,901 | -1.20% |
| 2026-03-03 | 28.50 | 28.51 | 26.51 | 26.56 | 26.42 | qfq | 68,983,256 | 1,879,592,572 | -6.51% |
| 2026-03-02 | 27.58 | 28.72 | 27.49 | 28.41 | 28.26 | qfq | 60,851,948 | 1,717,503,343 | 0.74% |
| 2026-02-27 | 27.53 | 28.28 | 27.21 | 28.20 | 28.05 | qfq | 55,127,541 | 1,533,376,317 | 2.43% |
| 2026-02-26 | 27.75 | 27.88 | 27.41 | 27.53 | 27.38 | qfq | 42,484,790 | 1,174,157,748 | -0.90% |
| 2026-02-25 | 27.90 | 28.09 | 27.53 | 27.78 | 27.63 | qfq | 40,712,502 | 1,129,814,348 | -0.93% |
| 2026-02-24 | 26.95 | 28.63 | 26.30 | 28.04 | 27.89 | qfq | 68,408,649 | 1,892,729,229 | 5.77% |
| 2026-02-13 | 26.72 | 27.10 | 26.43 | 26.51 | 26.37 | qfq | 36,957,635 | 985,048,653 | -1.34% |
| 2026-02-12 | 26.86 | 27.00 | 26.48 | 26.87 | 26.73 | qfq | 35,223,250 | 940,339,141 | -0.81% |
| 2026-02-11 | 26.79 | 27.35 | 26.72 | 27.09 | 26.94 | qfq | 45,415,701 | 1,226,472,736 | 0.52% |
| 2026-02-10 | 26.99 | 27.55 | 26.41 | 26.95 | 26.81 | qfq | 61,691,290 | 1,660,710,761 | -0.26% |
| 2026-02-09 | 27.05 | 27.63 | 26.65 | 27.02 | 26.88 | qfq | 66,790,257 | 1,810,695,413 | 1.77% |
| 2026-02-06 | 27.18 | 27.32 | 26.14 | 26.55 | 26.41 | qfq | 80,525,076 | 2,152,899,891 | -2.39% |
| 2026-02-05 | 27.59 | 27.90 | 26.77 | 27.20 | 27.05 | qfq | 84,103,608 | 2,291,746,603 | -0.40% |
| 2026-02-04 | 25.04 | 27.82 | 24.99 | 27.31 | 27.16 | qfq | 160,403,322 | 4,290,439,141 | 7.99% |
| 2026-02-03 | 23.64 | 25.49 | 23.48 | 25.29 | 25.15 | qfq | 74,647,547 | 1,844,534,456 | 8.17% |
| 2026-02-02 | 23.70 | 24.08 | 23.33 | 23.38 | 23.25 | qfq | 29,521,050 | 699,932,649 | -1.89% |
| 2026-01-30 | 24.07 | 24.19 | 23.28 | 23.83 | 23.70 | qfq | 36,308,346 | 862,728,163 | -1.00% |
| 2026-01-29 | 24.70 | 24.92 | 23.91 | 24.07 | 23.94 | qfq | 50,023,253 | 1,218,899,116 | -3.60% |
| 2026-01-28 | 25.41 | 25.75 | 24.75 | 24.97 | 24.84 | qfq | 33,503,561 | 838,886,949 | -2.19% |
| 2026-01-27 | 25.10 | 25.77 | 24.31 | 25.53 | 25.39 | qfq | 52,276,049 | 1,308,675,193 | 1.43% |
| 2026-01-26 | 26.25 | 26.30 | 24.88 | 25.17 | 25.03 | qfq | 78,614,133 | 1,988,381,818 | -4.37% |
| 2026-01-23 | 25.59 | 26.54 | 25.52 | 26.32 | 26.18 | qfq | 54,696,622 | 1,427,714,537 | 3.09% |
| 2026-01-22 | 26.05 | 26.30 | 25.34 | 25.53 | 25.39 | qfq | 41,089,158 | 1,053,778,701 | -1.88% |
| 2026-01-21 | 25.50 | 26.08 | 25.44 | 26.02 | 25.88 | qfq | 34,104,619 | 881,474,785 | 1.05% |
| 2026-01-20 | 26.10 | 26.30 | 25.55 | 25.75 | 25.61 | qfq | 39,504,859 | 1,020,833,239 | -1.15% |
| 2026-01-19 | 26.19 | 26.38 | 25.85 | 26.05 | 25.91 | qfq | 37,809,901 | 988,147,443 | -0.72% |
| 2026-01-16 | 26.46 | 26.46 | 25.93 | 26.24 | 26.10 | qfq | 39,342,744 | 1,031,603,157 | -0.30% |
| 2026-01-15 | 25.85 | 26.73 | 25.81 | 26.32 | 26.18 | qfq | 48,410,294 | 1,273,453,712 | 1.86% |
| 2026-01-14 | 25.42 | 26.48 | 25.42 | 25.84 | 25.70 | qfq | 75,358,841 | 1,959,543,821 | 2.46% |
| 2026-01-13 | 26.15 | 26.15 | 25.15 | 25.22 | 25.08 | qfq | 53,321,912 | 1,358,451,933 | -3.63% |
| 2026-01-12 | 25.64 | 26.17 | 25.15 | 26.17 | 26.03 | qfq | 60,326,715 | 1,555,320,538 | 2.11% |
| 2026-01-09 | 25.22 | 25.98 | 25.08 | 25.63 | 25.49 | qfq | 46,264,363 | 1,187,077,072 | 1.14% |
| 2026-01-08 | 25.36 | 25.85 | 25.20 | 25.34 | 25.20 | qfq | 36,329,634 | 924,232,049 | -0.86% |
| 2026-01-07 | 26.19 | 26.29 | 25.33 | 25.56 | 25.42 | qfq | 50,328,182 | 1,293,419,556 | -2.26% |
| 2026-01-06 | 25.80 | 26.35 | 25.60 | 26.15 | 26.01 | qfq | 59,820,495 | 1,560,103,503 | 2.55% |
| 2026-01-05 | 25.30 | 25.79 | 25.20 | 25.50 | 25.36 | qfq | 49,745,684 | 1,267,172,064 | 1.51% |
| 2025-12-31 | 25.25 | 25.42 | 24.82 | 25.12 | 24.99 | qfq | 37,853,807 | 952,027,931 | 0.56% |
| 2025-12-30 | 24.57 | 25.17 | 24.48 | 24.98 | 24.85 | qfq | 29,555,782 | 737,541,994 | 1.09% |
| 2025-12-29 | 24.80 | 25.18 | 24.60 | 24.71 | 24.58 | qfq | 23,890,752 | 592,951,100 | -0.20% |
| 2025-12-26 | 25.00 | 25.01 | 24.52 | 24.76 | 24.63 | qfq | 29,286,229 | 724,874,893 | -1.00% |
| 2025-12-25 | 25.09 | 25.16 | 24.75 | 25.01 | 24.88 | qfq | 21,696,775 | 541,794,246 | -0.71% |
| 2025-12-24 | 24.32 | 25.21 | 24.30 | 25.19 | 25.05 | qfq | 36,884,139 | 920,644,668 | 3.36% |
| 2025-12-23 | 24.45 | 24.54 | 24.21 | 24.37 | 24.24 | qfq | 18,464,933 | 449,711,381 | -0.25% |
| 2025-12-22 | 24.25 | 24.74 | 24.25 | 24.43 | 24.30 | qfq | 21,393,615 | 524,089,298 | 0.91% |
| 2025-12-19 | 24.04 | 24.53 | 24.01 | 24.21 | 24.08 | qfq | 20,695,356 | 503,068,573 | 1.42% |
| 2025-12-18 | 24.16 | 24.24 | 23.84 | 23.87 | 23.74 | qfq | 18,295,667 | 439,279,855 | -2.05% |
| 2025-12-17 | 23.80 | 24.44 | 23.60 | 24.37 | 24.24 | qfq | 21,259,451 | 511,392,443 | 2.09% |
| 2025-12-16 | 24.02 | 24.18 | 23.71 | 23.87 | 23.74 | qfq | 17,852,567 | 426,166,703 | -0.91% |
| 2025-12-15 | 24.50 | 24.59 | 24.03 | 24.09 | 23.96 | qfq | 25,727,688 | 623,777,501 | -2.86% |
| 2025-12-12 | 24.24 | 24.95 | 23.92 | 24.80 | 24.67 | qfq | 30,090,842 | 740,697,230 | 2.90% |
| 2025-12-11 | 24.41 | 24.60 | 24.10 | 24.10 | 23.97 | qfq | 18,444,851 | 448,857,338 | -1.03% |
| 2025-12-10 | 24.30 | 24.45 | 23.94 | 24.35 | 24.22 | qfq | 19,849,490 | 480,175,736 | -0.45% |
| 2025-12-09 | 24.68 | 24.84 | 24.36 | 24.46 | 24.33 | qfq | 29,210,355 | 717,739,493 | -1.53% |
| 2025-12-08 | 24.62 | 24.96 | 24.60 | 24.84 | 24.71 | qfq | 26,588,856 | 659,256,579 | 0.89% |
| 2025-12-05 | 24.35 | 24.78 | 24.16 | 24.62 | 24.49 | qfq | 22,665,933 | 556,150,743 | 1.28% |
| 2025-12-04 | 24.71 | 24.89 | 24.15 | 24.31 | 24.18 | qfq | 25,250,150 | 614,368,027 | -1.66% |
| 2025-12-03 | 25.16 | 25.24 | 24.58 | 24.72 | 24.59 | qfq | 27,686,555 | 686,987,450 | -1.75% |
| 2025-12-02 | 25.00 | 25.63 | 24.95 | 25.16 | 25.03 | qfq | 40,503,170 | 1,023,425,567 | 0.04% |
| 2025-12-01 | 24.41 | 25.25 | 24.24 | 25.15 | 25.02 | qfq | 50,868,583 | 1,266,874,348 | 3.93% |
| 2025-11-28 | 24.30 | 24.72 | 24.10 | 24.20 | 24.07 | qfq | 35,694,200 | 868,163,660 | 2.20% |
| 2025-11-27 | 24.13 | 24.29 | 23.62 | 23.68 | 23.55 | qfq | 25,313,058 | 608,015,810 | -1.66% |
| 2025-11-26 | 23.40 | 24.25 | 23.28 | 24.08 | 23.95 | qfq | 43,962,304 | 1,055,032,769 | 3.53% |
| 2025-11-25 | 22.75 | 23.66 | 22.75 | 23.26 | 23.14 | qfq | 32,595,139 | 762,154,029 | 3.19% |
| 2025-11-24 | 22.74 | 22.79 | 22.37 | 22.54 | 22.42 | qfq | 16,746,926 | 377,817,073 | 0.27% |
| 2025-11-21 | 22.84 | 22.99 | 22.41 | 22.48 | 22.36 | qfq | 21,640,700 | 491,015,225 | -2.56% |
| 2025-11-20 | 23.19 | 23.42 | 22.91 | 23.07 | 22.95 | qfq | 15,263,752 | 353,157,492 | 0.48% |
| 2025-11-19 | 23.27 | 23.51 | 22.86 | 22.96 | 22.84 | qfq | 21,279,841 | 491,291,065 | -2.01% |
| 2025-11-18 | 23.27 | 23.56 | 23.14 | 23.43 | 23.30 | qfq | 13,114,585 | 306,586,980 | 0.34% |
| 2025-11-17 | 23.49 | 23.63 | 23.19 | 23.35 | 23.22 | qfq | 19,603,309 | 457,913,238 | -1.10% |
| 2025-11-14 | 23.93 | 23.99 | 23.60 | 23.61 | 23.48 | qfq | 21,470,510 | 511,397,644 | -2.24% |
| 2025-11-13 | 24.06 | 24.24 | 23.90 | 24.15 | 24.02 | qfq | 19,498,699 | 469,295,024 | -0.08% |
| 2025-11-12 | 23.81 | 24.35 | 23.72 | 24.17 | 24.04 | qfq | 25,659,783 | 619,881,564 | 1.21% |
| 2025-11-11 | 24.23 | 24.43 | 23.88 | 23.88 | 23.75 | qfq | 21,996,881 | 530,055,859 | -1.24% |
| 2025-11-10 | 24.51 | 24.65 | 23.93 | 24.18 | 24.05 | qfq | 27,992,586 | 674,106,862 | -1.67% |
| 2025-11-07 | 24.45 | 24.70 | 24.21 | 24.59 | 24.46 | qfq | 19,312,381 | 472,652,762 | -0.73% |
| 2025-11-06 | 24.18 | 24.79 | 24.02 | 24.77 | 24.64 | qfq | 28,703,650 | 701,800,415 | 2.31% |
| 2025-11-05 | 24.12 | 24.46 | 23.97 | 24.21 | 24.08 | qfq | 20,227,098 | 490,191,262 | -1.51% |
| 2025-11-04 | 25.04 | 25.09 | 24.36 | 24.58 | 24.45 | qfq | 27,432,234 | 673,929,139 | -2.34% |
| 2025-11-03 | 24.86 | 25.18 | 24.41 | 25.17 | 25.03 | qfq | 28,442,871 | 704,290,559 | 0.76% |
| 2025-10-31 | 25.30 | 25.47 | 24.96 | 24.98 | 24.85 | qfq | 28,616,149 | 719,808,776 | -0.52% |
| 2025-10-30 | 25.90 | 25.90 | 25.01 | 25.11 | 24.98 | qfq | 35,165,252 | 892,631,390 | -3.31% |
| 2025-10-29 | 25.49 | 25.97 | 25.16 | 25.97 | 25.83 | qfq | 38,946,859 | 996,532,507 | 2.00% |
| 2025-10-28 | 25.60 | 25.88 | 25.30 | 25.46 | 25.32 | qfq | 31,167,683 | 797,129,170 | 0.28% |
| 2025-10-27 | 25.77 | 25.89 | 25.00 | 25.39 | 25.25 | qfq | 39,050,440 | 990,350,568 | 0.59% |
| 2025-10-24 | 24.48 | 25.29 | 24.41 | 25.24 | 25.10 | qfq | 35,629,556 | 889,245,193 | 3.83% |
| 2025-10-23 | 24.26 | 24.37 | 23.78 | 24.31 | 24.18 | qfq | 20,663,387 | 496,206,293 | -0.45% |
| 2025-10-22 | 24.34 | 24.74 | 24.28 | 24.42 | 24.29 | qfq | 20,395,934 | 499,185,784 | -0.65% |
| 2025-10-21 | 24.50 | 25.00 | 24.32 | 24.58 | 24.45 | qfq | 38,309,028 | 944,419,053 | 2.85% |
| 2025-10-20 | 23.95 | 24.33 | 23.70 | 23.90 | 23.77 | qfq | 25,993,023 | 623,237,363 | 1.49% |
| 2025-10-17 | 24.89 | 24.93 | 23.50 | 23.55 | 23.42 | qfq | 40,546,423 | 970,903,366 | -4.89% |
| 2025-10-16 | 25.38 | 25.59 | 24.63 | 24.76 | 24.63 | qfq | 33,875,419 | 847,235,247 | -3.13% |
| 2025-10-15 | 24.57 | 25.58 | 24.23 | 25.56 | 25.42 | qfq | 44,511,865 | 1,115,454,647 | 4.28% |
| 2025-10-14 | 26.11 | 26.45 | 24.40 | 24.51 | 24.38 | qfq | 61,760,452 | 1,564,099,289 | -5.04% |
| 2025-10-13 | 24.87 | 25.94 | 24.63 | 25.81 | 25.67 | qfq | 67,294,674 | 1,720,610,184 | -4.41% |
| 2025-10-10 | 28.10 | 28.18 | 26.89 | 27.00 | 26.86 | qfq | 97,533,302 | 2,668,369,348 | -4.76% |
| 2025-10-09 | 27.00 | 29.08 | 27.00 | 28.35 | 28.20 | qfq | 141,390,686 | 4,033,986,340 | 7.22% |
| 2025-09-30 | 26.26 | 26.75 | 26.06 | 26.44 | 26.30 | qfq | 38,329,053 | 1,010,046,801 | 0.88% |
| 2025-09-29 | 26.11 | 26.48 | 25.70 | 26.21 | 26.07 | qfq | 43,888,028 | 1,147,573,425 | 0.34% |
| 2025-09-26 | 27.38 | 27.54 | 26.10 | 26.12 | 25.98 | qfq | 55,265,370 | 1,470,419,971 | -5.12% |
| 2025-09-25 | 27.21 | 28.26 | 27.15 | 27.53 | 27.38 | qfq | 53,749,173 | 1,490,394,708 | 0.36% |
| 2025-09-24 | 26.60 | 27.43 | 26.37 | 27.43 | 27.28 | qfq | 57,612,164 | 1,557,514,503 | 1.97% |
| 2025-09-23 | 27.40 | 27.55 | 26.01 | 26.90 | 26.76 | qfq | 90,686,512 | 2,432,506,971 | -4.24% |
| 2025-09-22 | 27.72 | 28.47 | 27.65 | 28.09 | 27.94 | qfq | 80,202,829 | 2,252,078,024 | 3.42% |
| 2025-09-19 | 26.98 | 28.09 | 26.87 | 27.16 | 27.01 | qfq | 72,708,390 | 1,997,181,676 | 1.12% |
| 2025-09-18 | 27.42 | 27.80 | 26.41 | 26.86 | 26.72 | qfq | 84,726,383 | 2,301,834,089 | -2.68% |
| 2025-09-17 | 27.69 | 27.88 | 27.16 | 27.60 | 27.45 | qfq | 57,154,968 | 1,573,111,178 | 0.51% |
| 2025-09-16 | 26.90 | 27.78 | 26.62 | 27.46 | 27.31 | qfq | 63,194,522 | 1,718,460,205 | 2.04% |
| 2025-09-15 | 26.79 | 27.60 | 26.56 | 26.91 | 26.77 | qfq | 69,765,835 | 1,889,940,704 | 2.28% |
| 2025-09-12 | 26.70 | 26.78 | 26.24 | 26.31 | 26.17 | qfq | 46,443,590 | 1,229,655,208 | -1.46% |
| 2025-09-11 | 25.54 | 26.78 | 25.35 | 26.70 | 26.56 | qfq | 65,742,698 | 1,727,475,426 | 3.61% |
| 2025-09-10 | 25.56 | 26.30 | 25.41 | 25.77 | 25.63 | qfq | 39,785,323 | 1,031,139,310 | -0.31% |
| 2025-09-09 | 26.13 | 26.25 | 25.61 | 25.85 | 25.61 | qfq | 42,758,221 | 1,106,985,881 | -2.34% |
| 2025-09-08 | 26.25 | 26.93 | 26.18 | 26.47 | 26.23 | qfq | 63,387,825 | 1,677,835,669 | 1.89% |
| 2025-09-05 | 25.59 | 26.08 | 25.08 | 25.98 | 25.74 | qfq | 51,343,683 | 1,319,641,126 | 2.36% |
| 2025-09-04 | 25.70 | 26.19 | 24.94 | 25.38 | 25.15 | qfq | 80,718,602 | 2,066,404,730 | -0.20% |
| 2025-09-03 | 25.71 | 26.11 | 25.28 | 25.43 | 25.20 | qfq | 64,069,003 | 1,646,018,438 | -1.05% |
| 2025-09-02 | 27.20 | 27.20 | 25.52 | 25.70 | 25.46 | qfq | 106,397,647 | 2,771,955,395 | -5.93% |
| 2025-09-01 | 27.82 | 28.20 | 26.90 | 27.32 | 27.07 | qfq | 76,034,872 | 2,079,922,587 | -1.80% |
| 2025-08-29 | 27.82 | 28.17 | 27.00 | 27.82 | 27.56 | qfq | 83,396,464 | 2,302,278,848 | 0.00% |
| 2025-08-28 | 27.15 | 27.88 | 26.74 | 27.82 | 27.56 | qfq | 107,777,901 | 2,958,912,093 | 2.35% |
| 2025-08-27 | 28.20 | 28.55 | 27.01 | 27.18 | 26.93 | qfq | 127,043,944 | 3,549,456,341 | -3.62% |
| 2025-08-26 | 26.52 | 29.16 | 26.18 | 28.20 | 27.94 | qfq | 144,129,704 | 4,026,082,650 | 6.37% |
| 2025-08-25 | 26.05 | 27.04 | 26.00 | 26.51 | 26.27 | qfq | 107,385,059 | 2,838,169,940 | 4.53% |
| 2025-08-22 | 25.21 | 25.50 | 24.92 | 25.36 | 25.13 | qfq | 81,938,717 | 2,066,593,362 | -0.04% |
| 2025-08-21 | 25.16 | 25.86 | 24.80 | 25.37 | 25.14 | qfq | 106,776,110 | 2,706,368,165 | 0.32% |
| 2025-08-20 | 23.65 | 25.77 | 23.25 | 25.29 | 25.06 | qfq | 133,285,934 | 3,306,553,173 | 7.94% |
| 2025-08-19 | 23.44 | 23.81 | 23.26 | 23.43 | 23.22 | qfq | 64,396,651 | 1,514,365,160 | -0.04% |
| 2025-08-18 | 22.36 | 23.68 | 22.35 | 23.44 | 23.23 | qfq | 80,302,856 | 1,860,145,377 | 5.82% |
| 2025-08-15 | 21.71 | 22.38 | 21.67 | 22.15 | 21.95 | qfq | 48,182,038 | 1,062,860,610 | 1.70% |
| 2025-08-14 | 22.10 | 22.21 | 21.53 | 21.78 | 21.58 | qfq | 52,946,756 | 1,156,315,618 | -1.80% |
| 2025-08-13 | 21.87 | 22.22 | 21.62 | 22.18 | 21.98 | qfq | 58,096,061 | 1,277,572,163 | 1.98% |
| 2025-08-12 | 21.68 | 21.87 | 21.51 | 21.75 | 21.55 | qfq | 42,220,248 | 915,257,998 | 0.42% |
| 2025-08-11 | 20.95 | 22.00 | 20.90 | 21.66 | 21.46 | qfq | 80,604,919 | 1,740,468,916 | 3.98% |
| 2025-08-08 | 21.37 | 21.37 | 20.72 | 20.83 | 20.64 | qfq | 43,394,799 | 909,132,865 | -2.53% |
| 2025-08-07 | 21.14 | 21.84 | 21.14 | 21.37 | 21.17 | qfq | 70,273,701 | 1,510,942,642 | 1.91% |
| 2025-08-06 | 20.74 | 20.99 | 20.57 | 20.97 | 20.78 | qfq | 32,158,458 | 669,749,295 | 0.72% |
| 2025-08-05 | 20.80 | 21.02 | 20.72 | 20.82 | 20.63 | qfq | 28,400,410 | 592,345,611 | 0.19% |
| 2025-08-04 | 20.58 | 20.79 | 20.43 | 20.78 | 20.59 | qfq | 29,791,570 | 613,641,171 | -0.19% |
| 2025-08-01 | 20.92 | 21.43 | 20.68 | 20.82 | 20.63 | qfq | 43,817,984 | 920,722,429 | -0.38% |
| 2025-07-31 | 21.12 | 21.66 | 20.73 | 20.90 | 20.71 | qfq | 70,678,609 | 1,499,659,412 | -1.14% |
| 2025-07-30 | 21.00 | 21.48 | 20.82 | 21.14 | 20.95 | qfq | 50,278,102 | 1,062,130,840 | 0.67% |
| 2025-07-29 | 20.84 | 21.02 | 20.56 | 21.00 | 20.81 | qfq | 38,751,703 | 804,230,184 | 0.19% |
| 2025-07-28 | 20.81 | 21.12 | 20.62 | 20.96 | 20.77 | qfq | 49,213,537 | 1,028,902,416 | 1.85% |
| 2025-07-25 | 20.58 | 20.77 | 20.45 | 20.58 | 20.39 | qfq | 35,120,969 | 723,748,126 | 0.59% |
| 2025-07-24 | 20.50 | 20.60 | 20.31 | 20.46 | 20.27 | qfq | 33,114,272 | 676,451,687 | 0.24% |
| 2025-07-23 | 20.66 | 20.80 | 20.27 | 20.41 | 20.22 | qfq | 45,747,335 | 938,233,848 | 0.05% |
| 2025-07-22 | 20.38 | 20.64 | 20.23 | 20.40 | 20.21 | qfq | 39,038,806 | 796,983,469 | -0.05% |
| 2025-07-21 | 20.24 | 20.46 | 20.05 | 20.41 | 20.22 | qfq | 32,950,116 | 666,572,729 | 1.24% |
| 2025-07-18 | 20.49 | 20.52 | 20.09 | 20.16 | 19.98 | qfq | 46,165,497 | 935,029,197 | -1.75% |
| 2025-07-17 | 19.66 | 20.55 | 19.60 | 20.52 | 20.33 | qfq | 74,155,150 | 1,502,936,114 | 4.11% |
| 2025-07-16 | 19.67 | 20.00 | 19.48 | 19.71 | 19.53 | qfq | 36,676,142 | 727,350,509 | 0.15% |
| 2025-07-15 | 19.58 | 19.79 | 19.43 | 19.68 | 19.50 | qfq | 29,480,267 | 578,076,058 | 0.15% |
| 2025-07-14 | 19.82 | 19.88 | 19.55 | 19.65 | 19.47 | qfq | 29,856,208 | 587,470,603 | -0.91% |
| 2025-07-11 | 19.83 | 19.93 | 19.65 | 19.83 | 19.65 | qfq | 27,451,125 | 543,501,864 | -0.10% |
| 2025-07-10 | 19.87 | 20.01 | 19.70 | 19.85 | 19.67 | qfq | 19,834,689 | 392,952,953 | -0.10% |
| 2025-07-09 | 20.00 | 20.11 | 19.79 | 19.87 | 19.69 | qfq | 26,205,963 | 522,858,714 | -0.65% |
| 2025-07-08 | 19.52 | 20.02 | 19.50 | 20.00 | 19.82 | qfq | 38,249,328 | 759,985,955 | 2.41% |
| 2025-07-07 | 19.98 | 20.03 | 19.44 | 19.53 | 19.35 | qfq | 41,472,270 | 811,179,997 | -2.30% |
| 2025-07-04 | 20.59 | 20.59 | 19.95 | 19.99 | 19.81 | qfq | 58,859,895 | 1,184,625,458 | -3.24% |
| 2025-07-03 | 19.72 | 20.79 | 19.70 | 20.66 | 20.47 | qfq | 83,997,067 | 1,710,463,538 | 4.98% |
| 2025-07-02 | 19.88 | 20.00 | 19.58 | 19.68 | 19.50 | qfq | 30,411,730 | 600,651,247 | -1.30% |
| 2025-07-01 | 20.02 | 20.22 | 19.75 | 19.94 | 19.76 | qfq | 39,668,031 | 791,446,727 | -0.15% |
| 2025-06-30 | 19.98 | 20.14 | 19.81 | 19.97 | 19.79 | qfq | 35,925,850 | 717,304,480 | 0.45% |
| 2025-06-27 | 19.80 | 20.38 | 19.50 | 19.88 | 19.70 | qfq | 48,917,167 | 975,214,993 | 1.22% |
| 2025-06-26 | 20.16 | 20.22 | 19.63 | 19.64 | 19.46 | qfq | 47,969,389 | 954,194,656 | -2.09% |
| 2025-06-25 | 19.94 | 20.09 | 19.72 | 20.06 | 19.88 | qfq | 42,610,959 | 849,054,208 | 1.01% |
| 2025-06-24 | 19.71 | 19.95 | 19.53 | 19.86 | 19.68 | qfq | 38,420,817 | 760,433,629 | 1.74% |
| 2025-06-23 | 18.89 | 19.66 | 18.89 | 19.52 | 19.34 | qfq | 33,227,477 | 646,127,911 | 2.25% |
| 2025-06-20 | 19.50 | 19.55 | 19.07 | 19.09 | 18.91 | qfq | 22,588,094 | 434,114,514 | -2.05% |
| 2025-06-19 | 19.69 | 19.84 | 19.37 | 19.49 | 19.31 | qfq | 31,371,276 | 614,028,088 | -1.07% |
| 2025-06-18 | 19.32 | 19.85 | 19.30 | 19.70 | 19.52 | qfq | 39,103,525 | 766,574,888 | 1.49% |
| 2025-06-17 | 19.25 | 19.85 | 19.16 | 19.41 | 19.23 | qfq | 45,851,953 | 895,603,419 | 1.57% |
| 2025-06-16 | 18.80 | 19.27 | 18.74 | 19.11 | 18.93 | qfq | 22,981,277 | 438,640,575 | 1.33% |
| 2025-06-13 | 19.00 | 19.24 | 18.73 | 18.86 | 18.69 | qfq | 25,379,390 | 480,229,645 | -1.92% |
| 2025-06-12 | 19.20 | 19.75 | 19.20 | 19.23 | 19.05 | qfq | 34,891,762 | 679,809,872 | 0.10% |
| 2025-06-11 | 18.93 | 19.49 | 18.85 | 19.21 | 19.03 | qfq | 24,026,555 | 463,009,845 | 1.59% |
| 2025-06-10 | 19.28 | 19.28 | 18.73 | 18.91 | 18.74 | qfq | 23,966,704 | 454,142,371 | -2.12% |
| 2025-06-09 | 19.35 | 19.53 | 19.22 | 19.32 | 19.14 | qfq | 24,312,612 | 470,315,500 | 0.52% |
| 2025-06-06 | 19.39 | 19.44 | 19.13 | 19.22 | 19.04 | qfq | 21,563,987 | 415,306,242 | -0.88% |
| 2025-06-05 | 19.00 | 19.47 | 18.78 | 19.39 | 19.21 | qfq | 36,634,534 | 703,941,756 | 1.84% |
| 2025-06-04 | 18.25 | 19.05 | 18.25 | 19.04 | 18.87 | qfq | 41,913,526 | 787,615,630 | 4.62% |
| 2025-06-03 | 18.07 | 18.31 | 18.01 | 18.20 | 18.03 | qfq | 16,816,015 | 306,469,477 | 0.11% |
| 2025-05-30 | 18.65 | 18.67 | 18.12 | 18.18 | 18.01 | qfq | 27,213,842 | 497,676,930 | -3.45% |
| 2025-05-29 | 18.60 | 19.08 | 18.60 | 18.83 | 18.66 | qfq | 31,660,431 | 598,263,681 | 2.45% |
| 2025-05-28 | 18.58 | 18.75 | 18.36 | 18.38 | 18.21 | qfq | 16,979,330 | 313,957,142 | -0.70% |
| 2025-05-27 | 18.93 | 18.98 | 18.41 | 18.51 | 18.34 | qfq | 19,232,537 | 357,154,372 | -2.06% |
| 2025-05-26 | 18.71 | 19.00 | 18.50 | 18.90 | 18.73 | qfq | 21,259,548 | 399,740,652 | -0.05% |
| 2025-05-23 | 19.16 | 19.33 | 18.91 | 18.91 | 18.74 | qfq | 20,396,537 | 389,734,552 | -1.10% |
| 2025-05-22 | 19.25 | 19.47 | 19.08 | 19.12 | 18.94 | qfq | 17,584,311 | 338,086,837 | -1.19% |
| 2025-05-21 | 19.56 | 19.64 | 19.04 | 19.35 | 19.17 | qfq | 27,146,751 | 523,501,453 | -1.53% |
| 2025-05-20 | 19.58 | 19.75 | 19.40 | 19.65 | 19.47 | qfq | 20,539,522 | 402,353,423 | -0.35% |
| 2025-05-19 | 19.71 | 19.78 | 19.35 | 19.72 | 19.34 | qfq | 19,773,095 | 386,767,935 | -0.25% |
| 2025-05-16 | 19.80 | 20.04 | 19.72 | 19.77 | 19.39 | qfq | 19,923,219 | 396,298,408 | -0.30% |
| 2025-05-15 | 20.34 | 20.36 | 19.79 | 19.83 | 19.45 | qfq | 27,638,836 | 551,716,933 | -3.22% |
| 2025-05-14 | 20.55 | 20.72 | 20.30 | 20.49 | 20.10 | qfq | 26,593,128 | 544,897,399 | -0.53% |
| 2025-05-13 | 21.30 | 21.46 | 20.51 | 20.60 | 20.21 | qfq | 38,806,382 | 806,336,531 | -1.53% |
| 2025-05-12 | 20.56 | 20.97 | 20.28 | 20.92 | 20.52 | qfq | 66,831,596 | 1,381,022,705 | 6.25% |
| 2025-05-09 | 19.99 | 19.99 | 19.45 | 19.69 | 19.31 | qfq | 27,933,777 | 549,118,635 | -2.04% |
| 2025-05-08 | 19.72 | 20.27 | 19.65 | 20.10 | 19.72 | qfq | 34,812,286 | 698,316,234 | 1.93% |
| 2025-05-07 | 20.45 | 20.63 | 19.56 | 19.72 | 19.34 | qfq | 41,512,158 | 827,579,159 | -1.60% |
| 2025-05-06 | 19.85 | 20.04 | 19.79 | 20.04 | 19.66 | qfq | 42,279,863 | 842,574,556 | 2.24% |
| 2025-04-30 | 19.18 | 19.75 | 19.04 | 19.60 | 19.23 | qfq | 48,965,178 | 953,321,761 | 3.59% |
| 2025-04-29 | 18.77 | 19.17 | 18.52 | 18.92 | 18.56 | qfq | 32,793,784 | 619,611,142 | 0.91% |
| 2025-04-28 | 18.92 | 19.10 | 18.59 | 18.75 | 18.39 | qfq | 31,381,889 | 591,322,602 | 0.21% |
| 2025-04-25 | 18.55 | 19.29 | 18.50 | 18.71 | 18.35 | qfq | 52,230,577 | 987,757,324 | 1.35% |
| 2025-04-24 | 18.70 | 18.78 | 18.33 | 18.46 | 18.11 | qfq | 28,322,253 | 525,601,642 | -1.34% |
| 2025-04-23 | 18.60 | 18.89 | 18.37 | 18.71 | 18.35 | qfq | 49,589,173 | 924,976,032 | 2.86% |
| 2025-04-22 | 18.28 | 18.34 | 18.04 | 18.19 | 17.84 | qfq | 24,857,940 | 451,899,981 | -1.09% |
| 2025-04-21 | 17.79 | 18.47 | 17.55 | 18.39 | 18.04 | qfq | 35,425,921 | 642,000,105 | 3.66% |
| 2025-04-18 | 17.52 | 17.84 | 17.45 | 17.74 | 17.40 | qfq | 23,351,435 | 411,430,295 | 1.20% |
| 2025-04-17 | 17.45 | 17.96 | 17.40 | 17.53 | 17.19 | qfq | 28,538,217 | 506,472,090 | -0.40% |
| 2025-04-16 | 18.05 | 18.10 | 17.38 | 17.60 | 17.26 | qfq | 36,467,952 | 644,053,498 | -3.08% |
| 2025-04-15 | 18.64 | 18.69 | 17.95 | 18.16 | 17.81 | qfq | 39,605,476 | 722,349,802 | -1.89% |
| 2025-04-14 | 19.58 | 19.72 | 18.37 | 18.51 | 18.16 | qfq | 76,293,224 | 1,442,956,992 | 1.26% |
| 2025-04-11 | 17.40 | 18.53 | 17.36 | 18.28 | 17.93 | qfq | 62,110,719 | 1,116,740,835 | 3.86% |
| 2025-04-10 | 18.53 | 18.55 | 17.54 | 17.60 | 17.26 | qfq | 87,488,967 | 1,574,804,501 | 4.33% |
| 2025-04-09 | 16.07 | 17.08 | 15.32 | 16.87 | 16.55 | qfq | 91,971,723 | 1,509,506,171 | 0.78% |
| 2025-04-08 | 17.50 | 17.85 | 16.73 | 16.74 | 16.42 | qfq | 78,228,503 | 1,319,233,886 | -9.95% |
| 2025-04-07 | 18.59 | 18.59 | 18.59 | 18.59 | 18.23 | qfq | 9,282,500 | 172,561,675 | -9.98% |
| 2025-04-03 | 22.30 | 22.51 | 20.65 | 20.65 | 20.26 | qfq | 94,811,083 | 2,021,553,297 | -9.98% |
| 2025-04-02 | 22.77 | 23.07 | 22.75 | 22.94 | 22.50 | qfq | 22,367,038 | 512,334,837 | 1.10% |
| 2025-04-01 | 23.00 | 23.09 | 22.64 | 22.69 | 22.26 | qfq | 27,104,006 | 618,146,361 | -0.92% |
| 2025-03-31 | 22.70 | 22.95 | 22.35 | 22.90 | 22.46 | qfq | 25,221,183 | 571,990,076 | 0.75% |
| 2025-03-28 | 22.75 | 22.93 | 22.70 | 22.73 | 22.30 | qfq | 17,958,154 | 409,980,769 | -0.44% |
| 2025-03-27 | 22.58 | 23.06 | 22.25 | 22.83 | 22.39 | qfq | 25,188,025 | 573,550,669 | 0.97% |
| 2025-03-26 | 22.61 | 22.96 | 22.55 | 22.61 | 22.18 | qfq | 21,526,664 | 489,563,733 | 0.00% |
| 2025-03-25 | 23.33 | 23.57 | 22.45 | 22.61 | 22.18 | qfq | 35,613,550 | 814,504,519 | -3.54% |
| 2025-03-24 | 23.29 | 23.87 | 22.89 | 23.44 | 22.99 | qfq | 38,211,257 | 895,980,990 | 1.43% |
| 2025-03-21 | 23.72 | 23.86 | 23.08 | 23.11 | 22.67 | qfq | 35,383,250 | 827,096,435 | -3.39% |
| 2025-03-20 | 23.95 | 24.30 | 23.89 | 23.92 | 23.46 | qfq | 27,945,226 | 673,207,731 | -0.75% |
| 2025-03-19 | 24.23 | 24.30 | 23.69 | 24.10 | 23.64 | qfq | 37,504,898 | 898,767,576 | -0.82% |
| 2025-03-18 | 24.16 | 24.65 | 23.98 | 24.30 | 23.84 | qfq | 35,326,590 | 860,329,475 | 0.87% |
| 2025-03-17 | 24.12 | 24.20 | 23.85 | 24.09 | 23.63 | qfq | 29,280,288 | 703,499,101 | 0.08% |
| 2025-03-14 | 23.66 | 24.26 | 23.40 | 24.07 | 23.61 | qfq | 47,757,390 | 1,144,029,100 | 1.65% |
| 2025-03-13 | 25.01 | 25.01 | 23.50 | 23.68 | 23.23 | qfq | 71,476,132 | 1,714,619,855 | -5.73% |
| 2025-03-12 | 25.49 | 25.70 | 25.11 | 25.12 | 24.64 | qfq | 38,143,104 | 965,026,880 | -0.08% |
| 2025-03-11 | 24.81 | 25.24 | 24.58 | 25.14 | 24.66 | qfq | 46,645,372 | 1,161,281,832 | -0.55% |
| 2025-03-10 | 25.75 | 26.06 | 24.91 | 25.28 | 24.80 | qfq | 50,929,068 | 1,288,838,662 | -1.83% |
| 2025-03-07 | 26.09 | 26.80 | 25.58 | 25.75 | 25.26 | qfq | 89,844,076 | 2,358,114,568 | 0.63% |
| 2025-03-06 | 25.28 | 26.07 | 25.28 | 25.59 | 25.10 | qfq | 57,348,489 | 1,473,174,460 | 1.71% |
| 2025-03-05 | 25.04 | 25.63 | 24.90 | 25.16 | 24.68 | qfq | 39,595,687 | 1,000,325,082 | 0.48% |
| 2025-03-04 | 24.30 | 25.18 | 24.30 | 25.04 | 24.56 | qfq | 46,632,305 | 1,159,026,097 | 1.62% |
| 2025-03-03 | 25.60 | 25.85 | 24.36 | 24.64 | 24.17 | qfq | 68,164,140 | 1,699,759,051 | -2.88% |
| 2025-02-28 | 26.60 | 26.70 | 25.17 | 25.37 | 24.89 | qfq | 84,656,755 | 2,191,612,794 | -6.80% |
| 2025-02-27 | 26.59 | 27.77 | 25.40 | 27.22 | 26.70 | qfq | 113,808,208 | 3,003,275,418 | 2.48% |
| 2025-02-26 | 26.12 | 27.10 | 25.79 | 26.56 | 26.05 | qfq | 95,567,229 | 2,540,735,474 | 1.65% |
| 2025-02-25 | 25.55 | 26.80 | 25.30 | 26.13 | 25.63 | qfq | 103,185,656 | 2,695,862,479 | 0.65% |
| 2025-02-24 | 25.79 | 27.22 | 25.79 | 25.96 | 25.46 | qfq | 132,995,339 | 3,506,781,200 | 1.41% |
| 2025-02-21 | 25.91 | 25.99 | 25.16 | 25.60 | 25.11 | qfq | 167,605,134 | 4,289,895,839 | 1.63% |
| 2025-02-20 | 23.51 | 25.19 | 23.48 | 25.19 | 24.71 | qfq | 130,579,852 | 3,229,388,496 | 10.00% |
| 2025-02-19 | 22.38 | 23.00 | 22.35 | 22.90 | 22.46 | qfq | 34,559,270 | 786,924,669 | 2.28% |
| 2025-02-18 | 22.89 | 23.15 | 22.31 | 22.39 | 21.96 | qfq | 34,622,981 | 787,273,218 | -2.18% |
| 2025-02-17 | 22.59 | 23.21 | 22.53 | 22.89 | 22.45 | qfq | 40,159,306 | 918,185,756 | 1.28% |
| 2025-02-14 | 22.58 | 22.85 | 22.38 | 22.60 | 22.17 | qfq | 39,988,087 | 904,202,796 | 0.00% |
| 2025-02-13 | 23.74 | 23.78 | 22.52 | 22.60 | 22.17 | qfq | 66,976,115 | 1,536,958,408 | -4.80% |
| 2025-02-12 | 23.42 | 23.88 | 23.24 | 23.74 | 23.29 | qfq | 50,340,729 | 1,188,744,375 | 1.37% |
| 2025-02-11 | 23.37 | 23.79 | 23.32 | 23.42 | 22.97 | qfq | 43,632,242 | 1,026,192,156 | 0.43% |
| 2025-02-10 | 23.37 | 23.48 | 22.88 | 23.32 | 22.87 | qfq | 58,918,390 | 1,365,680,200 | 0.00% |
| 2025-02-07 | 23.60 | 23.88 | 22.99 | 23.32 | 22.87 | qfq | 73,119,168 | 1,715,928,409 | 0.60% |
| 2025-02-06 | 21.95 | 23.28 | 21.83 | 23.18 | 22.74 | qfq | 65,993,919 | 1,501,461,250 | 5.32% |
| 2025-02-05 | 22.19 | 22.48 | 21.77 | 22.01 | 21.59 | qfq | 43,924,282 | 968,185,653 | 0.55% |
| 2025-01-27 | 22.50 | 22.50 | 21.77 | 21.89 | 21.47 | qfq | 28,174,887 | 619,886,589 | -2.28% |
| 2025-01-24 | 21.96 | 22.52 | 21.91 | 22.40 | 21.97 | qfq | 42,504,724 | 948,239,733 | 2.28% |
| 2025-01-23 | 22.59 | 22.69 | 21.84 | 21.90 | 21.48 | qfq | 49,268,548 | 1,096,317,635 | -2.06% |
| 2025-01-22 | 22.11 | 22.53 | 21.95 | 22.36 | 21.93 | qfq | 56,782,858 | 1,261,444,452 | 0.99% |
| 2025-01-21 | 21.30 | 22.48 | 21.06 | 22.14 | 21.72 | qfq | 66,847,863 | 1,457,918,496 | 4.88% |
| 2025-01-20 | 20.88 | 21.48 | 20.73 | 21.11 | 20.71 | qfq | 46,996,839 | 996,670,897 | 2.28% |
| 2025-01-17 | 20.13 | 20.84 | 20.05 | 20.64 | 20.25 | qfq | 46,219,348 | 950,283,977 | 1.83% |
| 2025-01-16 | 20.29 | 20.63 | 19.91 | 20.27 | 19.88 | qfq | 38,834,778 | 785,904,813 | 1.25% |
| 2025-01-15 | 20.46 | 20.53 | 20.00 | 20.02 | 19.64 | qfq | 40,098,753 | 807,511,255 | -2.58% |
| 2025-01-14 | 19.56 | 20.60 | 19.09 | 20.55 | 20.16 | qfq | 59,589,402 | 1,194,121,819 | 5.38% |
| 2025-01-13 | 19.85 | 19.98 | 19.28 | 19.50 | 19.13 | qfq | 58,199,465 | 1,139,486,648 | -3.51% |
| 2025-01-10 | 20.85 | 20.88 | 19.58 | 20.21 | 19.82 | qfq | 77,455,468 | 1,565,537,771 | -3.99% |
| 2025-01-09 | 20.90 | 21.77 | 20.82 | 21.05 | 20.65 | qfq | 56,588,142 | 1,200,450,789 | 0.10% |
| 2025-01-08 | 20.79 | 21.34 | 20.38 | 21.03 | 20.63 | qfq | 55,183,249 | 1,157,410,423 | 0.14% |
| 2025-01-07 | 20.75 | 21.05 | 20.44 | 21.00 | 20.60 | qfq | 42,085,257 | 875,731,734 | 1.79% |
| 2025-01-06 | 21.32 | 21.82 | 20.40 | 20.63 | 20.24 | qfq | 62,816,265 | 1,320,965,812 | -3.28% |
| 2025-01-03 | 21.86 | 22.60 | 21.20 | 21.33 | 20.92 | qfq | 78,194,744 | 1,716,393,956 | -1.25% |
| 2025-01-02 | 22.04 | 22.62 | 21.19 | 21.60 | 21.19 | qfq | 63,574,758 | 1,394,261,490 | -2.79% |
| 2024-12-31 | 23.30 | 23.39 | 22.12 | 22.22 | 21.80 | qfq | 65,736,485 | 1,481,965,936 | -5.04% |
| 2024-12-30 | 22.47 | 23.98 | 22.17 | 23.40 | 22.95 | qfq | 92,026,863 | 2,157,716,742 | 3.77% |
| 2024-12-27 | 22.86 | 23.47 | 22.45 | 22.55 | 22.12 | qfq | 63,375,112 | 1,455,224,931 | -0.44% |
| 2024-12-26 | 22.29 | 22.88 | 21.95 | 22.65 | 22.22 | qfq | 46,929,551 | 1,059,554,855 | 1.71% |
| 2024-12-25 | 23.05 | 23.20 | 22.07 | 22.27 | 21.84 | qfq | 52,218,374 | 1,179,091,462 | -2.20% |
| 2024-12-24 | 22.59 | 22.98 | 21.90 | 22.77 | 22.33 | qfq | 61,438,463 | 1,381,414,835 | 1.70% |
| 2024-12-23 | 23.71 | 23.80 | 22.32 | 22.39 | 21.96 | qfq | 80,736,158 | 1,847,628,047 | -4.19% |
| 2024-12-20 | 22.42 | 23.99 | 22.25 | 23.37 | 22.92 | qfq | 99,425,403 | 2,311,480,649 | 4.10% |
| 2024-12-19 | 20.89 | 22.70 | 20.77 | 22.45 | 22.02 | qfq | 83,617,497 | 1,847,670,675 | 6.60% |
| 2024-12-18 | 20.69 | 21.33 | 20.40 | 21.06 | 20.66 | qfq | 35,909,467 | 749,960,007 | 1.74% |
| 2024-12-17 | 20.82 | 21.40 | 20.67 | 20.70 | 20.30 | qfq | 30,002,512 | 629,581,314 | -0.77% |
| 2024-12-16 | 21.33 | 21.45 | 20.71 | 20.86 | 20.46 | qfq | 36,371,747 | 761,355,075 | -2.80% |
| 2024-12-13 | 21.55 | 21.75 | 20.90 | 21.46 | 21.05 | qfq | 73,945,827 | 1,573,549,715 | -3.68% |
| 2024-12-12 | 22.30 | 22.64 | 21.78 | 22.28 | 21.85 | qfq | 54,942,531 | 1,217,692,691 | 0.50% |
| 2024-12-11 | 21.21 | 22.31 | 21.15 | 22.17 | 21.75 | qfq | 67,268,432 | 1,475,023,572 | 3.55% |
| 2024-12-10 | 21.43 | 21.85 | 20.80 | 21.41 | 21.00 | qfq | 72,012,649 | 1,543,098,058 | 3.63% |
| 2024-12-09 | 21.22 | 21.48 | 20.56 | 20.66 | 20.27 | qfq | 39,608,919 | 829,384,088 | -2.22% |
| 2024-12-06 | 20.84 | 21.30 | 20.81 | 21.13 | 20.73 | qfq | 36,774,025 | 775,856,989 | 1.59% |
| 2024-12-05 | 21.06 | 21.26 | 20.76 | 20.80 | 20.40 | qfq | 32,438,014 | 680,150,779 | -1.52% |
| 2024-12-04 | 21.20 | 21.36 | 21.00 | 21.12 | 20.72 | qfq | 26,798,899 | 567,105,085 | -1.31% |
| 2024-12-03 | 21.37 | 21.59 | 21.12 | 21.40 | 20.99 | qfq | 34,733,408 | 740,289,137 | 0.19% |
| 2024-12-02 | 20.47 | 21.70 | 20.39 | 21.36 | 20.95 | qfq | 63,940,789 | 1,362,461,565 | 4.20% |
| 2024-11-29 | 20.31 | 20.97 | 20.21 | 20.50 | 20.11 | qfq | 39,319,256 | 809,113,755 | 0.49% |
| 2024-11-28 | 20.69 | 20.73 | 20.30 | 20.40 | 20.01 | qfq | 37,393,910 | 764,865,727 | -2.06% |
| 2024-11-27 | 20.21 | 20.97 | 19.90 | 20.83 | 20.43 | qfq | 48,445,219 | 994,818,578 | 3.07% |
| 2024-11-26 | 20.15 | 20.45 | 20.10 | 20.21 | 19.82 | qfq | 28,500,793 | 577,280,246 | -0.35% |
| 2024-11-25 | 20.41 | 20.59 | 19.85 | 20.28 | 19.89 | qfq | 45,394,425 | 914,912,832 | -1.07% |
| 2024-11-22 | 21.12 | 21.62 | 20.50 | 20.50 | 20.11 | qfq | 59,007,719 | 1,242,633,453 | -3.39% |
| 2024-11-21 | 21.89 | 21.96 | 20.96 | 21.22 | 20.81 | qfq | 77,496,110 | 1,648,388,560 | -3.59% |
| 2024-11-20 | 22.10 | 22.28 | 21.62 | 22.01 | 21.59 | qfq | 52,227,970 | 1,147,355,893 | -0.41% |
| 2024-11-19 | 21.27 | 22.27 | 21.16 | 22.10 | 21.68 | qfq | 60,773,568 | 1,322,816,090 | 4.99% |
| 2024-11-18 | 22.10 | 22.28 | 20.85 | 21.05 | 20.65 | qfq | 59,367,398 | 1,269,510,741 | -4.62% |
| 2024-11-15 | 21.97 | 23.19 | 21.97 | 22.07 | 21.65 | qfq | 83,956,501 | 1,900,250,210 | -0.54% |
| 2024-11-14 | 23.10 | 23.34 | 22.15 | 22.19 | 21.77 | qfq | 63,306,657 | 1,435,046,098 | -3.98% |
| 2024-11-13 | 23.08 | 23.45 | 22.57 | 23.11 | 22.67 | qfq | 72,628,848 | 1,667,348,399 | -1.66% |
| 2024-11-12 | 23.07 | 24.42 | 22.89 | 23.50 | 23.05 | qfq | 156,641,637 | 3,675,197,513 | 2.49% |
| 2024-11-11 | 21.68 | 23.17 | 21.32 | 22.93 | 22.49 | qfq | 123,641,548 | 2,772,506,767 | 5.77% |
| 2024-11-08 | 21.68 | 22.28 | 21.46 | 21.68 | 21.27 | qfq | 84,170,334 | 1,837,621,454 | 0.32% |
| 2024-11-07 | 21.30 | 21.75 | 20.91 | 21.61 | 21.20 | qfq | 85,484,492 | 1,820,996,152 | -0.51% |
| 2024-11-06 | 22.33 | 22.99 | 21.48 | 21.72 | 21.30 | qfq | 126,104,117 | 2,790,096,557 | -2.82% |
| 2024-11-05 | 22.14 | 22.92 | 21.98 | 22.35 | 21.92 | qfq | 143,534,929 | 3,234,410,272 | 1.45% |
| 2024-11-04 | 22.10 | 22.64 | 21.66 | 22.03 | 21.61 | qfq | 102,281,705 | 2,258,316,454 | -1.12% |
| 2024-11-01 | 22.77 | 23.69 | 21.91 | 22.28 | 21.85 | qfq | 156,390,668 | 3,556,791,037 | -2.58% |
| 2024-10-31 | 22.69 | 23.88 | 21.88 | 22.87 | 22.43 | qfq | 172,118,017 | 3,904,937,783 | -0.39% |
| 2024-10-30 | 22.10 | 23.25 | 21.53 | 22.96 | 22.52 | qfq | 199,522,127 | 4,448,722,328 | 8.10% |
| 2024-10-29 | 21.23 | 21.24 | 21.05 | 21.24 | 20.83 | qfq | 64,723,759 | 1,373,866,627 | 9.99% |
| 2024-10-28 | 19.18 | 19.60 | 18.82 | 19.31 | 18.94 | qfq | 44,378,638 | 852,265,111 | 1.85% |
| 2024-10-25 | 18.95 | 19.27 | 18.58 | 18.96 | 18.60 | qfq | 36,787,202 | 695,470,418 | 0.00% |
| 2024-10-24 | 19.15 | 19.21 | 18.52 | 18.96 | 18.50 | qfq | 51,230,781 | 963,275,211 | -2.12% |
| 2024-10-23 | 19.41 | 19.86 | 18.96 | 19.37 | 18.90 | qfq | 50,888,326 | 986,746,045 | -1.17% |
| 2024-10-22 | 19.76 | 20.22 | 18.88 | 19.60 | 19.13 | qfq | 78,923,798 | 1,535,264,276 | -0.71% |
| 2024-10-21 | 19.48 | 20.71 | 19.00 | 19.74 | 19.26 | qfq | 83,506,739 | 1,665,347,916 | 3.24% |
| 2024-10-18 | 18.08 | 19.59 | 17.95 | 19.12 | 18.66 | qfq | 61,062,059 | 1,158,512,338 | 5.75% |
| 2024-10-17 | 18.15 | 18.64 | 18.03 | 18.08 | 17.64 | qfq | 34,775,454 | 638,974,852 | 0.11% |
| 2024-10-16 | 18.11 | 18.30 | 17.68 | 18.06 | 17.62 | qfq | 36,589,537 | 658,243,898 | -1.90% |
| 2024-10-15 | 19.39 | 19.45 | 18.40 | 18.41 | 17.96 | qfq | 62,761,655 | 1,179,457,805 | -5.49% |
| 2024-10-14 | 18.80 | 19.54 | 18.12 | 19.48 | 19.01 | qfq | 57,547,211 | 1,085,258,690 | 3.45% |
| 2024-10-11 | 19.77 | 19.77 | 18.60 | 18.83 | 18.37 | qfq | 37,741,731 | 720,260,200 | -5.19% |
| 2024-10-10 | 19.78 | 20.49 | 19.25 | 19.86 | 19.38 | qfq | 47,948,268 | 955,063,542 | 1.27% |
| 2024-10-09 | 20.11 | 20.99 | 19.20 | 19.61 | 19.13 | qfq | 73,643,844 | 1,481,561,393 | -4.34% |
| 2024-10-08 | 20.82 | 20.82 | 18.72 | 20.50 | 20.00 | qfq | 95,758,000 | 1,918,868,513 | 8.29% |
| 2024-09-30 | 17.90 | 18.98 | 17.76 | 18.93 | 18.47 | qfq | 62,859,842 | 1,158,202,751 | 9.36% |
| 2024-09-27 | 16.68 | 17.76 | 16.53 | 17.31 | 16.89 | qfq | 62,747,374 | 1,069,983,913 | 4.59% |
| 2024-09-26 | 16.60 | 16.88 | 16.06 | 16.55 | 16.15 | qfq | 53,599,522 | 876,626,368 | -0.84% |
| 2024-09-25 | 16.50 | 17.12 | 16.46 | 16.69 | 16.29 | qfq | 45,033,031 | 756,312,903 | 1.40% |
| 2024-09-24 | 15.94 | 16.67 | 15.73 | 16.46 | 16.06 | qfq | 33,255,871 | 539,861,847 | 3.98% |
| 2024-09-23 | 15.69 | 16.40 | 15.48 | 15.83 | 15.45 | qfq | 27,914,100 | 448,077,950 | 0.96% |
| 2024-09-20 | 15.39 | 15.85 | 15.24 | 15.68 | 15.30 | qfq | 29,066,412 | 454,505,650 | 2.42% |
| 2024-09-19 | 15.45 | 15.54 | 15.10 | 15.31 | 14.94 | qfq | 32,264,368 | 494,385,190 | 0.00% |
| 2024-09-18 | 15.87 | 15.95 | 15.17 | 15.31 | 14.94 | qfq | 34,241,903 | 527,527,264 | -5.02% |
| 2024-09-13 | 15.67 | 16.54 | 15.67 | 16.12 | 15.73 | qfq | 36,651,733 | 594,143,758 | 2.87% |
| 2024-09-12 | 16.06 | 16.20 | 15.64 | 15.67 | 15.29 | qfq | 20,271,868 | 320,098,805 | -2.06% |
| 2024-09-11 | 16.09 | 16.20 | 15.86 | 16.00 | 15.61 | qfq | 16,191,698 | 259,101,555 | -0.99% |
| 2024-09-10 | 16.09 | 16.30 | 15.50 | 16.16 | 15.77 | qfq | 30,195,812 | 481,224,695 | 0.62% |
| 2024-09-09 | 16.00 | 16.19 | 15.84 | 16.06 | 15.67 | qfq | 24,350,667 | 389,209,553 | 0.00% |
| 2024-09-06 | 16.47 | 16.58 | 16.00 | 16.06 | 15.67 | qfq | 27,457,364 | 444,042,342 | -2.73% |
| 2024-09-05 | 16.70 | 16.75 | 16.40 | 16.51 | 16.11 | qfq | 21,819,256 | 360,710,363 | -1.26% |
| 2024-09-04 | 16.80 | 16.87 | 16.29 | 16.72 | 16.31 | qfq | 29,913,508 | 494,847,030 | -2.51% |
| 2024-09-03 | 16.90 | 17.50 | 16.90 | 17.15 | 16.73 | qfq | 28,598,224 | 493,003,100 | 0.88% |
| 2024-09-02 | 17.95 | 17.95 | 17.00 | 17.00 | 16.59 | qfq | 42,793,546 | 741,643,850 | -4.76% |
| 2024-08-30 | 16.94 | 18.27 | 16.90 | 17.85 | 17.42 | qfq | 64,200,534 | 1,148,136,453 | 5.19% |
| 2024-08-29 | 16.52 | 17.23 | 16.28 | 16.97 | 16.56 | qfq | 39,838,428 | 672,236,497 | 2.79% |
| 2024-08-28 | 16.68 | 16.97 | 16.48 | 16.51 | 16.11 | qfq | 28,485,858 | 474,634,604 | -0.72% |
| 2024-08-27 | 17.25 | 17.30 | 16.55 | 16.63 | 16.23 | qfq | 44,448,631 | 748,420,906 | -4.26% |
| 2024-08-26 | 17.69 | 17.91 | 17.20 | 17.37 | 16.95 | qfq | 38,821,642 | 679,491,103 | -1.86% |
| 2024-08-23 | 17.70 | 17.90 | 17.42 | 17.70 | 17.27 | qfq | 27,883,165 | 492,727,080 | -0.67% |
| 2024-08-22 | 18.05 | 18.14 | 17.29 | 17.82 | 17.39 | qfq | 42,181,566 | 745,248,771 | -1.82% |
| 2024-08-21 | 17.53 | 18.57 | 17.40 | 18.15 | 17.71 | qfq | 48,898,748 | 887,814,157 | 2.89% |
| 2024-08-20 | 17.59 | 17.80 | 17.44 | 17.64 | 17.21 | qfq | 23,042,691 | 406,316,445 | 0.68% |
| 2024-08-19 | 17.71 | 18.00 | 17.48 | 17.52 | 17.10 | qfq | 25,422,080 | 450,230,671 | -1.57% |
| 2024-08-16 | 17.90 | 18.08 | 17.73 | 17.80 | 17.37 | qfq | 32,540,574 | 582,023,545 | 0.45% |
| 2024-08-15 | 17.82 | 18.31 | 17.60 | 17.72 | 17.29 | qfq | 41,903,181 | 750,777,180 | -1.17% |
| 2024-08-14 | 18.15 | 18.21 | 17.61 | 17.93 | 17.50 | qfq | 29,017,304 | 521,517,343 | 0.11% |
| 2024-08-13 | 17.63 | 18.14 | 17.60 | 17.91 | 17.48 | qfq | 19,964,422 | 356,168,719 | 1.76% |
| 2024-08-12 | 17.64 | 18.06 | 17.55 | 17.60 | 17.17 | qfq | 20,301,967 | 359,459,575 | -0.85% |
| 2024-08-09 | 17.33 | 18.05 | 17.25 | 17.75 | 17.32 | qfq | 40,784,652 | 723,646,958 | 2.90% |
| 2024-08-08 | 16.72 | 17.45 | 16.55 | 17.25 | 16.83 | qfq | 33,237,402 | 567,241,951 | 2.01% |
| 2024-08-07 | 17.10 | 17.26 | 16.75 | 16.91 | 16.50 | qfq | 24,798,116 | 421,824,350 | -0.88% |
| 2024-08-06 | 17.20 | 17.35 | 16.83 | 17.06 | 16.65 | qfq | 27,853,242 | 474,495,110 | 1.43% |
| 2024-08-05 | 17.11 | 17.70 | 16.81 | 16.82 | 16.41 | qfq | 52,097,225 | 895,581,016 | -5.82% |
| 2024-08-02 | 17.79 | 18.36 | 17.68 | 17.86 | 17.43 | qfq | 29,893,241 | 536,772,540 | -1.71% |
| 2024-08-01 | 18.30 | 18.58 | 18.01 | 18.17 | 17.73 | qfq | 36,725,361 | 669,747,037 | -0.33% |
| 2024-07-31 | 17.87 | 18.39 | 17.62 | 18.23 | 17.79 | qfq | 47,492,468 | 861,270,120 | 1.67% |
| 2024-07-30 | 17.95 | 18.18 | 17.66 | 17.93 | 17.50 | qfq | 26,447,263 | 474,024,818 | -0.61% |
| 2024-07-29 | 17.70 | 18.33 | 17.25 | 18.04 | 17.60 | qfq | 39,205,765 | 704,768,724 | 1.63% |
| 2024-07-26 | 17.60 | 18.07 | 17.28 | 17.75 | 17.32 | qfq | 29,077,904 | 515,508,496 | 1.14% |
| 2024-07-25 | 17.67 | 17.84 | 17.12 | 17.55 | 17.12 | qfq | 44,640,230 | 777,830,248 | -1.85% |
| 2024-07-24 | 18.11 | 18.57 | 17.85 | 17.88 | 17.45 | qfq | 40,950,027 | 742,462,313 | -1.81% |
| 2024-07-23 | 18.82 | 18.88 | 18.10 | 18.21 | 17.77 | qfq | 43,764,241 | 803,579,522 | -3.09% |
| 2024-07-22 | 18.69 | 19.05 | 18.21 | 18.79 | 18.33 | qfq | 49,546,800 | 922,951,237 | -0.63% |
| 2024-07-19 | 18.56 | 19.39 | 18.30 | 18.91 | 18.45 | qfq | 57,464,768 | 1,089,128,920 | 0.96% |
| 2024-07-18 | 18.91 | 19.12 | 18.15 | 18.73 | 18.28 | qfq | 77,897,976 | 1,450,626,405 | -3.00% |
| 2024-07-17 | 20.35 | 20.44 | 19.28 | 19.31 | 18.84 | qfq | 88,932,164 | 1,751,872,184 | -6.49% |
| 2024-07-16 | 20.06 | 20.94 | 19.79 | 20.65 | 20.15 | qfq | 101,032,312 | 2,061,844,668 | 2.63% |
| 2024-07-15 | 19.49 | 20.85 | 19.04 | 20.12 | 19.63 | qfq | 102,791,304 | 2,047,620,903 | 3.02% |
| 2024-07-12 | 20.54 | 20.58 | 18.70 | 19.53 | 19.06 | qfq | 161,615,692 | 3,156,305,270 | -5.19% |
| 2024-07-11 | 18.98 | 20.60 | 18.50 | 20.60 | 20.10 | qfq | 79,071,921 | 1,558,938,013 | 9.98% |
| 2024-07-10 | 18.41 | 18.79 | 18.28 | 18.73 | 18.28 | qfq | 44,103,185 | 818,192,911 | 0.16% |
| 2024-07-09 | 17.50 | 19.19 | 17.33 | 18.70 | 18.25 | qfq | 72,001,308 | 1,317,503,247 | 6.13% |
| 2024-07-08 | 17.42 | 17.81 | 17.11 | 17.62 | 17.19 | qfq | 35,165,566 | 615,376,612 | 1.15% |
| 2024-07-05 | 17.36 | 17.57 | 16.76 | 17.42 | 17.00 | qfq | 31,241,742 | 536,099,151 | -0.23% |
| 2024-07-04 | 17.45 | 17.82 | 17.25 | 17.46 | 17.04 | qfq | 28,309,153 | 496,430,692 | 0.06% |
| 2024-07-03 | 17.50 | 17.73 | 17.15 | 17.45 | 17.03 | qfq | 33,343,698 | 579,976,837 | -0.63% |
| 2024-07-02 | 18.03 | 18.28 | 17.42 | 17.56 | 17.13 | qfq | 49,988,856 | 884,095,100 | -3.52% |
| 2024-07-01 | 16.96 | 18.32 | 16.89 | 18.20 | 17.76 | qfq | 68,317,009 | 1,208,804,220 | 7.18% |
| 2024-06-28 | 16.20 | 17.27 | 16.17 | 16.98 | 16.57 | qfq | 46,563,866 | 787,878,581 | 3.28% |
| 2024-06-27 | 16.52 | 17.11 | 16.39 | 16.44 | 16.04 | qfq | 57,958,538 | 971,109,897 | -1.44% |
| 2024-06-26 | 15.99 | 16.71 | 15.80 | 16.68 | 16.28 | qfq | 38,464,293 | 627,204,525 | 3.86% |
| 2024-06-25 | 16.08 | 16.34 | 15.81 | 16.06 | 15.67 | qfq | 26,392,957 | 424,327,518 | -0.43% |
| 2024-06-24 | 16.40 | 16.89 | 16.05 | 16.13 | 15.74 | qfq | 32,038,401 | 526,440,502 | -2.83% |
| 2024-06-21 | 16.13 | 16.63 | 15.94 | 16.60 | 16.20 | qfq | 36,049,717 | 592,762,495 | 2.66% |
| 2024-06-20 | 16.39 | 16.55 | 16.09 | 16.17 | 15.78 | qfq | 28,289,208 | 460,649,551 | -1.76% |
| 2024-06-19 | 16.85 | 16.85 | 16.24 | 16.46 | 16.06 | qfq | 38,922,592 | 640,746,075 | -2.37% |
| 2024-06-18 | 16.73 | 16.91 | 16.60 | 16.86 | 16.45 | qfq | 37,491,914 | 628,451,380 | 0.84% |
| 2024-06-17 | 16.15 | 17.00 | 16.01 | 16.72 | 16.31 | qfq | 72,563,731 | 1,205,916,798 | 3.34% |
| 2024-06-14 | 15.87 | 16.30 | 15.81 | 16.18 | 15.79 | qfq | 59,758,024 | 962,725,693 | 1.19% |
| 2024-06-13 | 16.10 | 16.58 | 15.86 | 15.99 | 15.60 | qfq | 63,779,737 | 1,031,456,946 | -1.30% |
| 2024-06-12 | 15.62 | 16.85 | 15.61 | 16.20 | 15.81 | qfq | 97,494,921 | 1,595,504,644 | 5.74% |
| 2024-06-11 | 14.82 | 15.38 | 14.43 | 15.32 | 14.95 | qfq | 39,413,217 | 593,004,920 | 1.19% |
| 2024-06-07 | 15.80 | 16.05 | 15.01 | 15.14 | 14.77 | qfq | 70,415,708 | 1,084,525,978 | -4.78% |
| 2024-06-06 | 15.10 | 16.36 | 15.02 | 15.90 | 15.51 | qfq | 85,229,000 | 1,360,069,696 | 5.93% |
| 2024-06-05 | 15.13 | 15.28 | 14.98 | 15.01 | 14.65 | qfq | 33,092,577 | 500,653,593 | -0.99% |
| 2024-06-04 | 14.98 | 15.19 | 14.86 | 15.16 | 14.79 | qfq | 32,597,200 | 489,945,784 | 0.07% |
| 2024-06-03 | 14.96 | 15.43 | 14.93 | 15.15 | 14.78 | qfq | 43,021,950 | 653,563,611 | 1.00% |
| 2024-05-31 | 15.11 | 15.33 | 14.93 | 15.00 | 14.64 | qfq | 29,824,288 | 450,882,586 | -0.60% |
| 2024-05-30 | 14.46 | 15.29 | 14.32 | 15.09 | 14.72 | qfq | 44,828,350 | 673,965,814 | 3.57% |
| 2024-05-29 | 14.62 | 14.76 | 14.44 | 14.57 | 14.22 | qfq | 29,282,881 | 427,163,987 | -0.55% |
| 2024-05-28 | 14.88 | 14.95 | 14.61 | 14.65 | 14.30 | qfq | 21,877,019 | 322,985,292 | -1.68% |
| 2024-05-27 | 14.75 | 14.94 | 14.56 | 14.90 | 14.54 | qfq | 26,330,333 | 388,522,249 | 1.57% |
| 2024-05-24 | 15.00 | 15.15 | 14.59 | 14.67 | 14.31 | qfq | 32,965,503 | 487,455,727 | -2.65% |
| 2024-05-23 | 15.05 | 15.32 | 14.97 | 15.07 | 14.70 | qfq | 26,711,396 | 403,488,273 | -0.72% |
| 2024-05-22 | 15.10 | 15.30 | 15.00 | 15.18 | 14.81 | qfq | 25,492,901 | 386,068,986 | -0.13% |
| 2024-05-21 | 15.05 | 15.44 | 14.97 | 15.20 | 14.83 | qfq | 37,321,847 | 569,774,661 | 0.60% |
| 2024-05-20 | 15.08 | 15.18 | 14.77 | 15.11 | 14.74 | qfq | 29,233,424 | 438,426,457 | 0.20% |
| 2024-05-17 | 14.65 | 15.18 | 14.63 | 15.08 | 14.71 | qfq | 34,534,696 | 517,445,992 | 1.96% |
| 2024-05-16 | 14.86 | 14.98 | 14.55 | 14.79 | 14.43 | qfq | 37,960,431 | 560,628,720 | -0.07% |
| 2024-05-15 | 14.73 | 15.26 | 14.62 | 14.80 | 14.44 | qfq | 38,352,056 | 575,788,809 | -0.13% |
| 2024-05-14 | 14.70 | 15.15 | 14.70 | 14.82 | 14.46 | qfq | 38,024,433 | 567,138,718 | -0.20% |
| 2024-05-13 | 14.28 | 15.06 | 14.28 | 14.85 | 14.49 | qfq | 55,275,471 | 823,356,003 | 2.84% |
| 2024-05-10 | 14.32 | 14.67 | 14.27 | 14.44 | 14.09 | qfq | 43,927,920 | 635,182,290 | 1.05% |
| 2024-05-09 | 14.11 | 14.39 | 14.11 | 14.29 | 13.94 | qfq | 25,840,280 | 369,192,815 | 0.99% |
| 2024-05-08 | 14.40 | 14.44 | 14.06 | 14.15 | 13.81 | qfq | 26,545,975 | 376,556,000 | -2.08% |
| 2024-05-07 | 14.79 | 14.83 | 14.40 | 14.45 | 14.10 | qfq | 35,819,341 | 522,049,003 | -1.90% |
| 2024-05-06 | 14.73 | 14.93 | 14.63 | 14.73 | 14.37 | qfq | 46,567,600 | 689,181,192 | 2.08% |
| 2024-04-30 | 14.32 | 14.93 | 14.26 | 14.43 | 14.08 | qfq | 67,375,204 | 981,732,704 | 2.85% |
| 2024-04-29 | 13.60 | 14.07 | 13.46 | 14.03 | 13.69 | qfq | 44,454,054 | 616,797,834 | 3.09% |
| 2024-04-26 | 12.92 | 13.70 | 12.90 | 13.61 | 13.28 | qfq | 48,748,552 | 657,626,757 | 4.93% |
| 2024-04-25 | 12.85 | 13.20 | 12.76 | 12.97 | 12.66 | qfq | 35,426,000 | 461,282,281 | 0.62% |
| 2024-04-24 | 12.78 | 12.98 | 12.63 | 12.89 | 12.58 | qfq | 32,577,232 | 418,626,255 | 1.34% |
| 2024-04-23 | 12.99 | 13.01 | 12.65 | 12.72 | 12.41 | qfq | 26,464,717 | 337,881,197 | -2.90% |
| 2024-04-22 | 12.93 | 13.20 | 12.70 | 13.10 | 12.49 | qfq | 35,797,067 | 467,010,025 | -0.38% |
| 2024-04-19 | 13.36 | 13.44 | 12.94 | 13.15 | 12.54 | qfq | 71,618,366 | 941,730,063 | -3.45% |
| 2024-04-18 | 13.93 | 14.16 | 13.60 | 13.62 | 12.99 | qfq | 65,553,031 | 904,450,954 | -2.37% |
| 2024-04-17 | 13.70 | 14.05 | 13.48 | 13.95 | 13.30 | qfq | 57,862,934 | 799,278,883 | 4.18% |
| 2024-04-16 | 13.80 | 13.88 | 13.22 | 13.39 | 12.77 | qfq | 62,461,058 | 844,239,507 | -4.08% |
| 2024-04-15 | 13.93 | 14.14 | 13.65 | 13.96 | 13.31 | qfq | 49,104,758 | 682,752,687 | 0.36% |
| 2024-04-12 | 13.86 | 14.18 | 13.85 | 13.91 | 13.27 | qfq | 41,119,669 | 575,677,058 | -0.29% |
| 2024-04-11 | 14.06 | 14.38 | 13.87 | 13.95 | 13.30 | qfq | 48,715,057 | 685,670,593 | -1.83% |
| 2024-04-10 | 14.73 | 14.80 | 14.10 | 14.21 | 13.55 | qfq | 59,658,676 | 853,105,354 | -4.50% |
| 2024-04-09 | 14.25 | 14.99 | 14.10 | 14.88 | 14.19 | qfq | 73,407,519 | 1,072,674,342 | 4.06% |
| 2024-04-08 | 14.67 | 14.84 | 14.30 | 14.30 | 13.64 | qfq | 69,257,260 | 1,006,010,193 | -4.54% |
| 2024-04-03 | 14.60 | 15.25 | 14.56 | 14.98 | 14.29 | qfq | 100,543,563 | 1,496,955,343 | 2.88% |
| 2024-04-02 | 14.85 | 14.90 | 14.28 | 14.56 | 13.89 | qfq | 76,829,877 | 1,119,104,778 | -1.82% |
| 2024-04-01 | 15.00 | 15.11 | 14.52 | 14.83 | 14.14 | qfq | 100,784,751 | 1,493,168,271 | -2.31% |
| 2024-03-29 | 14.28 | 15.18 | 14.08 | 15.18 | 14.48 | qfq | 95,618,501 | 1,397,844,375 | 6.83% |
| 2024-03-28 | 13.80 | 14.69 | 13.79 | 14.21 | 13.55 | qfq | 100,965,170 | 1,437,039,869 | 4.03% |
| 2024-03-27 | 13.72 | 14.14 | 13.66 | 13.66 | 13.03 | qfq | 90,073,251 | 1,249,037,281 | -0.44% |
| 2024-03-26 | 14.00 | 14.32 | 13.66 | 13.72 | 13.08 | qfq | 113,144,237 | 1,580,318,582 | -2.49% |
| 2024-03-25 | 15.80 | 15.90 | 14.06 | 14.07 | 13.42 | qfq | 185,984,641 | 2,745,293,051 | -9.52% |
| 2024-03-22 | 15.08 | 15.60 | 14.88 | 15.55 | 14.83 | qfq | 149,754,736 | 2,286,625,872 | 4.64% |
| 2024-03-21 | 14.78 | 15.24 | 14.57 | 14.86 | 14.17 | qfq | 100,586,164 | 1,502,696,447 | -0.93% |
| 2024-03-20 | 14.83 | 15.32 | 14.77 | 15.00 | 14.31 | qfq | 136,352,671 | 2,045,635,736 | 0.40% |
| 2024-03-19 | 14.30 | 15.28 | 14.10 | 14.94 | 14.25 | qfq | 186,839,111 | 2,749,569,370 | 5.51% |
| 2024-03-18 | 14.40 | 14.40 | 13.92 | 14.16 | 13.50 | qfq | 159,118,824 | 2,270,488,916 | 8.17% |
| 2024-03-15 | 12.50 | 13.14 | 12.40 | 13.09 | 12.48 | qfq | 49,273,847 | 632,027,651 | 4.97% |
| 2024-03-14 | 12.42 | 12.66 | 12.29 | 12.47 | 11.89 | qfq | 32,607,818 | 406,867,838 | -0.24% |
| 2024-03-13 | 12.45 | 12.70 | 12.36 | 12.50 | 11.92 | qfq | 35,054,876 | 439,853,092 | 0.40% |
| 2024-03-12 | 12.20 | 12.60 | 12.03 | 12.45 | 11.87 | qfq | 48,810,949 | 603,440,111 | 2.38% |
| 2024-03-11 | 11.77 | 12.20 | 11.64 | 12.16 | 11.60 | qfq | 34,403,677 | 410,503,423 | 2.79% |
| 2024-03-08 | 11.44 | 11.86 | 11.41 | 11.83 | 11.28 | qfq | 24,738,779 | 289,391,783 | 3.32% |
| 2024-03-07 | 11.87 | 11.95 | 11.45 | 11.45 | 10.92 | qfq | 37,086,948 | 432,815,274 | -4.34% |
| 2024-03-06 | 11.77 | 12.42 | 11.39 | 11.97 | 11.42 | qfq | 54,579,958 | 646,968,353 | 1.18% |
| 2024-03-05 | 11.60 | 12.01 | 11.55 | 11.83 | 11.28 | qfq | 42,780,057 | 507,531,542 | 1.11% |
| 2024-03-04 | 11.60 | 11.89 | 11.58 | 11.70 | 11.16 | qfq | 30,720,203 | 360,066,424 | 0.95% |
| 2024-03-01 | 11.30 | 11.67 | 11.29 | 11.59 | 11.05 | qfq | 30,736,228 | 354,212,507 | 2.84% |
| 2024-02-29 | 10.71 | 11.27 | 10.70 | 11.27 | 10.75 | qfq | 29,955,403 | 333,094,180 | 4.45% |
| 2024-02-28 | 11.31 | 11.43 | 10.73 | 10.79 | 10.29 | qfq | 39,083,126 | 435,247,099 | -4.85% |
| 2024-02-27 | 10.96 | 11.34 | 10.85 | 11.34 | 10.81 | qfq | 26,129,782 | 291,015,143 | 2.72% |
| 2024-02-26 | 10.82 | 11.27 | 10.82 | 11.04 | 10.53 | qfq | 34,880,801 | 384,845,453 | 1.56% |
| 2024-02-23 | 10.80 | 10.88 | 10.53 | 10.87 | 10.37 | qfq | 31,283,102 | 334,748,558 | 1.02% |
| 2024-02-22 | 10.60 | 10.83 | 10.57 | 10.76 | 10.26 | qfq | 26,238,291 | 281,193,360 | 1.22% |
| 2024-02-21 | 10.51 | 10.89 | 10.44 | 10.63 | 10.14 | qfq | 27,523,239 | 294,993,078 | 0.09% |
| 2024-02-20 | 10.56 | 10.67 | 10.42 | 10.62 | 10.13 | qfq | 26,539,290 | 280,569,684 | 0.09% |
| 2024-02-19 | 11.02 | 11.03 | 10.34 | 10.61 | 10.12 | qfq | 50,289,914 | 530,187,321 | -2.03% |
| 2024-02-08 | 10.83 | 11.29 | 10.69 | 10.83 | 10.33 | qfq | 50,110,812 | 551,787,046 | 0.00% |
| 2024-02-07 | 9.82 | 10.84 | 9.82 | 10.83 | 10.33 | qfq | 64,034,704 | 680,385,628 | 9.95% |
| 2024-02-06 | 9.11 | 9.93 | 9.03 | 9.85 | 9.39 | qfq | 44,408,274 | 423,468,967 | 8.36% |
| 2024-02-05 | 9.43 | 9.65 | 8.61 | 9.09 | 8.67 | qfq | 46,986,004 | 426,217,250 | -4.11% |
| 2024-02-02 | 9.92 | 10.10 | 9.18 | 9.48 | 9.04 | qfq | 35,157,729 | 338,058,010 | -4.34% |
| 2024-02-01 | 9.79 | 10.19 | 9.61 | 9.91 | 9.45 | qfq | 25,209,411 | 249,935,862 | 0.81% |
| 2024-01-31 | 10.19 | 10.35 | 9.80 | 9.83 | 9.37 | qfq | 29,503,144 | 294,905,889 | -5.02% |
| 2024-01-30 | 10.55 | 10.75 | 10.32 | 10.35 | 9.87 | qfq | 19,385,515 | 204,327,965 | -2.82% |
| 2024-01-29 | 11.20 | 11.25 | 10.58 | 10.65 | 10.16 | qfq | 32,419,078 | 350,081,085 | -5.33% |
| 2024-01-26 | 11.57 | 11.59 | 11.16 | 11.25 | 10.73 | qfq | 18,903,781 | 214,740,601 | -3.10% |
| 2024-01-25 | 11.14 | 11.69 | 11.07 | 11.61 | 11.07 | qfq | 25,762,678 | 296,113,054 | 4.41% |
| 2024-01-24 | 11.18 | 11.25 | 10.58 | 11.12 | 10.60 | qfq | 29,051,147 | 316,926,928 | 0.09% |
| 2024-01-23 | 10.88 | 11.23 | 10.69 | 11.11 | 10.60 | qfq | 26,474,161 | 291,140,282 | 2.02% |
| 2024-01-22 | 11.66 | 11.75 | 10.82 | 10.89 | 10.39 | qfq | 30,137,430 | 339,128,605 | -6.60% |
| 2024-01-19 | 11.85 | 12.03 | 11.62 | 11.66 | 11.12 | qfq | 17,526,156 | 206,880,899 | -2.02% |
| 2024-01-18 | 11.83 | 12.03 | 11.52 | 11.90 | 11.35 | qfq | 21,070,926 | 246,972,740 | 0.08% |
| 2024-01-17 | 12.28 | 12.32 | 11.85 | 11.89 | 11.34 | qfq | 13,256,422 | 160,227,239 | -3.33% |
| 2024-01-16 | 12.43 | 12.43 | 12.03 | 12.30 | 11.73 | qfq | 17,554,583 | 214,056,318 | -0.57% |
| 2024-01-15 | 12.21 | 12.48 | 12.08 | 12.37 | 11.80 | qfq | 18,347,569 | 225,844,797 | 0.81% |
| 2024-01-12 | 12.40 | 12.43 | 12.13 | 12.27 | 11.70 | qfq | 16,305,075 | 200,539,994 | -1.37% |
| 2024-01-11 | 12.17 | 12.50 | 12.11 | 12.44 | 11.86 | qfq | 18,525,112 | 229,150,419 | 1.97% |
| 2024-01-10 | 12.33 | 12.51 | 11.88 | 12.20 | 11.63 | qfq | 24,009,286 | 292,853,325 | -1.69% |
| 2024-01-09 | 12.28 | 12.66 | 12.21 | 12.41 | 11.84 | qfq | 20,098,087 | 249,473,295 | 1.14% |
| 2024-01-08 | 12.82 | 13.03 | 12.23 | 12.27 | 11.70 | qfq | 26,594,389 | 331,949,315 | -5.25% |
| 2024-01-05 | 13.10 | 13.40 | 12.85 | 12.95 | 12.35 | qfq | 19,760,717 | 258,860,910 | -1.82% |
| 2024-01-04 | 13.32 | 13.36 | 13.03 | 13.19 | 12.58 | qfq | 19,945,668 | 262,844,995 | -1.12% |
| 2024-01-03 | 13.36 | 13.42 | 13.08 | 13.34 | 12.72 | qfq | 40,530,833 | 537,113,910 | -0.45% |
| 2024-01-02 | 13.52 | 13.80 | 13.40 | 13.40 | 12.78 | qfq | 37,977,407 | 514,578,071 | -1.03% |
| 2023-12-29 | 12.88 | 13.75 | 12.82 | 13.54 | 12.91 | qfq | 58,773,942 | 791,839,337 | 5.12% |
| 2023-12-28 | 12.77 | 13.02 | 12.51 | 12.88 | 12.28 | qfq | 35,824,262 | 459,982,662 | 0.55% |
| 2023-12-27 | 12.68 | 12.84 | 12.40 | 12.81 | 12.22 | qfq | 27,732,635 | 352,318,146 | 1.43% |
| 2023-12-26 | 12.66 | 12.86 | 12.13 | 12.63 | 12.05 | qfq | 31,427,058 | 390,327,828 | -0.55% |
| 2023-12-25 | 12.32 | 12.75 | 12.30 | 12.70 | 12.11 | qfq | 22,347,508 | 282,106,569 | 3.08% |
| 2023-12-22 | 12.43 | 12.56 | 12.24 | 12.32 | 11.75 | qfq | 16,970,750 | 210,343,395 | -1.12% |
| 2023-12-21 | 12.44 | 12.58 | 12.20 | 12.46 | 11.88 | qfq | 15,905,342 | 196,796,624 | -0.16% |
| 2023-12-20 | 12.66 | 12.75 | 12.37 | 12.48 | 11.90 | qfq | 16,901,222 | 212,159,383 | -1.19% |
| 2023-12-19 | 12.46 | 12.78 | 12.43 | 12.63 | 12.05 | qfq | 17,247,448 | 217,431,081 | 1.36% |
| 2023-12-18 | 12.61 | 12.65 | 12.38 | 12.46 | 11.88 | qfq | 20,673,440 | 258,378,445 | -1.81% |
| 2023-12-15 | 12.59 | 12.95 | 12.53 | 12.69 | 12.10 | qfq | 20,635,912 | 262,923,319 | 0.87% |
| 2023-12-14 | 12.82 | 12.90 | 12.57 | 12.58 | 12.00 | qfq | 16,929,453 | 215,496,558 | -1.41% |
| 2023-12-13 | 12.78 | 12.94 | 12.74 | 12.76 | 12.17 | qfq | 16,337,732 | 209,458,875 | -0.62% |
| 2023-12-12 | 12.94 | 12.99 | 12.69 | 12.84 | 12.25 | qfq | 20,665,350 | 265,508,584 | -0.70% |
| 2023-12-11 | 12.41 | 12.96 | 12.31 | 12.93 | 12.33 | qfq | 37,788,428 | 479,570,189 | 3.77% |
| 2023-12-08 | 12.45 | 12.65 | 12.41 | 12.46 | 11.88 | qfq | 16,113,766 | 201,380,102 | 0.16% |
| 2023-12-07 | 12.36 | 12.62 | 12.26 | 12.44 | 11.86 | qfq | 22,028,147 | 274,356,980 | 0.73% |
| 2023-12-06 | 12.33 | 12.42 | 12.21 | 12.35 | 11.78 | qfq | 24,349,673 | 300,254,358 | 0.41% |
| 2023-12-05 | 12.79 | 12.81 | 12.29 | 12.30 | 11.73 | qfq | 28,557,290 | 356,269,429 | -3.83% |
| 2023-12-04 | 12.88 | 12.97 | 12.68 | 12.79 | 12.20 | qfq | 33,730,036 | 431,413,609 | -1.08% |
| 2023-12-01 | 13.05 | 13.10 | 12.87 | 12.93 | 12.33 | qfq | 29,978,797 | 389,334,206 | -0.92% |
| 2023-11-30 | 13.25 | 13.33 | 12.92 | 13.05 | 12.45 | qfq | 27,805,416 | 363,286,563 | -1.44% |
| 2023-11-29 | 13.18 | 13.50 | 13.18 | 13.24 | 12.63 | qfq | 24,290,378 | 324,328,683 | -0.30% |
| 2023-11-28 | 13.33 | 13.46 | 13.09 | 13.28 | 12.66 | qfq | 28,904,966 | 383,106,022 | -0.30% |
| 2023-11-27 | 13.21 | 13.50 | 13.00 | 13.32 | 12.70 | qfq | 37,425,730 | 497,752,847 | 2.15% |
| 2023-11-24 | 13.16 | 13.21 | 12.96 | 13.04 | 12.44 | qfq | 24,813,240 | 324,557,205 | -0.84% |
| 2023-11-23 | 12.73 | 13.18 | 12.68 | 13.15 | 12.54 | qfq | 39,013,239 | 508,173,676 | 3.38% |
| 2023-11-22 | 12.91 | 13.08 | 12.61 | 12.72 | 12.13 | qfq | 42,048,976 | 537,854,547 | -2.08% |
| 2023-11-21 | 13.26 | 13.38 | 12.93 | 12.99 | 12.39 | qfq | 47,425,990 | 622,833,300 | -2.04% |
| 2023-11-20 | 13.52 | 13.55 | 13.23 | 13.26 | 12.65 | qfq | 38,766,223 | 516,922,828 | -2.21% |
| 2023-11-17 | 13.40 | 13.65 | 13.38 | 13.56 | 12.93 | qfq | 22,964,016 | 310,163,043 | 0.82% |
| 2023-11-16 | 13.43 | 13.62 | 13.41 | 13.45 | 12.83 | qfq | 19,251,626 | 259,769,332 | -0.59% |
| 2023-11-15 | 13.70 | 13.78 | 13.41 | 13.53 | 12.90 | qfq | 24,856,989 | 336,482,586 | -0.15% |
| 2023-11-14 | 13.63 | 13.65 | 13.40 | 13.55 | 12.92 | qfq | 21,580,948 | 291,914,644 | -0.22% |
| 2023-11-13 | 13.63 | 13.67 | 13.46 | 13.58 | 12.95 | qfq | 22,485,501 | 304,954,096 | 0.22% |
| 2023-11-10 | 13.35 | 13.80 | 13.32 | 13.55 | 12.92 | qfq | 33,808,490 | 456,322,456 | 0.67% |
| 2023-11-09 | 13.84 | 13.87 | 13.41 | 13.46 | 12.84 | qfq | 46,442,924 | 629,157,438 | -2.75% |
| 2023-11-08 | 13.85 | 14.01 | 13.72 | 13.84 | 13.20 | qfq | 36,915,479 | 511,818,280 | 0.14% |
| 2023-11-07 | 13.90 | 14.05 | 13.75 | 13.82 | 13.18 | qfq | 39,140,445 | 542,807,960 | -1.43% |
| 2023-11-06 | 13.84 | 14.22 | 13.78 | 14.02 | 13.37 | qfq | 62,433,849 | 872,683,522 | 1.89% |
| 2023-11-03 | 13.42 | 14.00 | 13.40 | 13.76 | 13.12 | qfq | 48,462,166 | 666,279,345 | 2.69% |
| 2023-11-02 | 13.79 | 13.83 | 13.36 | 13.40 | 12.78 | qfq | 44,833,188 | 607,615,691 | -2.19% |
| 2023-11-01 | 13.79 | 14.08 | 13.55 | 13.70 | 13.07 | qfq | 43,954,509 | 604,589,017 | -0.72% |
| 2023-10-31 | 14.30 | 14.30 | 13.69 | 13.80 | 13.16 | qfq | 87,647,350 | 1,221,191,211 | -2.82% |
| 2023-10-30 | 13.06 | 14.20 | 13.03 | 14.20 | 13.54 | qfq | 106,165,485 | 1,472,749,486 | 9.99% |
| 2023-10-27 | 12.82 | 13.15 | 12.62 | 12.91 | 12.31 | qfq | 48,847,209 | 628,775,986 | 0.16% |
| 2023-10-26 | 12.48 | 12.95 | 12.44 | 12.89 | 12.29 | qfq | 53,371,649 | 681,460,050 | 2.46% |
| 2023-10-25 | 12.65 | 12.75 | 12.38 | 12.58 | 12.00 | qfq | 59,177,271 | 741,790,999 | -1.72% |
| 2023-10-24 | 12.08 | 12.80 | 12.00 | 12.80 | 12.21 | qfq | 80,156,482 | 992,888,465 | 4.32% |
| 2023-10-23 | 11.75 | 12.56 | 11.75 | 12.27 | 11.70 | qfq | 78,089,417 | 957,966,179 | 3.98% |
| 2023-10-20 | 11.83 | 12.24 | 11.76 | 11.80 | 11.25 | qfq | 27,910,815 | 334,042,759 | -0.67% |
| 2023-10-19 | 11.76 | 12.23 | 11.74 | 11.88 | 11.33 | qfq | 27,944,164 | 335,561,622 | -1.16% |
| 2023-10-18 | 12.02 | 12.19 | 11.91 | 12.02 | 11.46 | qfq | 27,915,897 | 336,727,163 | -1.39% |
| 2023-10-17 | 12.14 | 12.40 | 12.01 | 12.19 | 11.63 | qfq | 34,230,274 | 416,706,752 | 0.91% |
| 2023-10-16 | 12.55 | 12.65 | 11.96 | 12.08 | 11.52 | qfq | 55,940,187 | 683,151,975 | -1.71% |
| 2023-10-13 | 12.01 | 12.55 | 11.95 | 12.29 | 11.72 | qfq | 58,486,688 | 721,848,204 | 1.74% |
| 2023-10-12 | 12.07 | 12.39 | 11.94 | 12.08 | 11.52 | qfq | 48,748,562 | 589,054,706 | -0.25% |
| 2023-10-11 | 11.57 | 12.50 | 11.51 | 12.11 | 11.55 | qfq | 81,321,660 | 979,346,491 | 4.40% |
| 2023-10-10 | 11.56 | 11.66 | 11.37 | 11.60 | 11.06 | qfq | 43,754,656 | 504,772,862 | 0.61% |
| 2023-10-09 | 11.43 | 11.65 | 11.25 | 11.53 | 11.00 | qfq | 59,994,590 | 687,153,079 | 3.32% |
| 2023-09-28 | 10.52 | 11.25 | 10.49 | 11.16 | 10.64 | qfq | 46,145,402 | 507,678,402 | 5.58% |
| 2023-09-27 | 10.46 | 10.75 | 10.41 | 10.57 | 10.08 | qfq | 16,199,792 | 171,258,139 | 0.96% |
| 2023-09-26 | 10.70 | 10.74 | 10.46 | 10.47 | 9.99 | qfq | 12,363,568 | 130,385,619 | -2.33% |
| 2023-09-25 | 10.79 | 10.88 | 10.68 | 10.72 | 10.22 | qfq | 19,389,436 | 208,713,060 | 1.23% |
| 2023-09-22 | 10.25 | 10.61 | 10.24 | 10.59 | 10.10 | qfq | 16,761,489 | 176,008,633 | 2.72% |
| 2023-09-21 | 10.20 | 10.40 | 10.20 | 10.31 | 9.83 | qfq | 10,264,959 | 105,659,857 | 0.68% |
| 2023-09-20 | 10.26 | 10.35 | 10.23 | 10.24 | 9.77 | qfq | 7,593,104 | 78,017,200 | -0.58% |
| 2023-09-19 | 10.40 | 10.40 | 10.19 | 10.30 | 9.82 | qfq | 10,771,625 | 110,664,807 | -1.15% |
| 2023-09-18 | 10.35 | 10.59 | 10.32 | 10.42 | 9.94 | qfq | 11,600,524 | 121,092,357 | -0.48% |
| 2023-09-15 | 10.58 | 10.68 | 10.42 | 10.47 | 9.99 | qfq | 11,556,745 | 121,501,027 | -0.29% |
| 2023-09-14 | 10.71 | 10.73 | 10.42 | 10.50 | 10.01 | qfq | 17,405,403 | 183,048,846 | -1.87% |
| 2023-09-13 | 10.95 | 10.99 | 10.58 | 10.70 | 10.20 | qfq | 28,214,292 | 303,284,730 | -3.95% |
| 2023-09-12 | 11.21 | 11.25 | 10.90 | 11.14 | 10.62 | qfq | 23,628,232 | 261,222,039 | -0.62% |
| 2023-09-11 | 10.93 | 11.28 | 10.77 | 11.21 | 10.69 | qfq | 39,131,718 | 433,245,242 | 4.86% |
| 2023-09-08 | 10.57 | 10.75 | 10.53 | 10.69 | 10.19 | qfq | 12,450,880 | 132,847,583 | 1.33% |
| 2023-09-07 | 10.78 | 10.78 | 10.52 | 10.55 | 10.06 | qfq | 15,167,826 | 160,885,849 | -2.59% |
| 2023-09-06 | 10.71 | 10.88 | 10.66 | 10.83 | 10.33 | qfq | 15,523,763 | 167,357,006 | 0.56% |
| 2023-09-05 | 10.76 | 10.91 | 10.71 | 10.77 | 10.27 | qfq | 16,681,523 | 180,087,583 | -0.09% |
| 2023-09-04 | 10.75 | 10.85 | 10.63 | 10.78 | 10.28 | qfq | 14,242,635 | 152,823,388 | 1.32% |
| 2023-09-01 | 10.65 | 10.78 | 10.56 | 10.64 | 10.15 | qfq | 12,136,787 | 129,308,384 | 0.38% |
| 2023-08-31 | 10.50 | 10.66 | 10.42 | 10.60 | 10.11 | qfq | 18,756,880 | 198,565,864 | 0.76% |
| 2023-08-30 | 10.34 | 10.58 | 10.30 | 10.52 | 10.03 | qfq | 24,081,462 | 252,264,328 | 3.24% |
| 2023-08-29 | 9.90 | 10.25 | 9.80 | 10.19 | 9.72 | qfq | 18,334,209 | 185,873,037 | 3.14% |
| 2023-08-28 | 10.11 | 10.22 | 9.85 | 9.88 | 9.42 | qfq | 16,165,768 | 162,211,014 | 1.96% |
| 2023-08-25 | 9.89 | 9.91 | 9.64 | 9.69 | 9.24 | qfq | 14,720,552 | 143,760,882 | -2.61% |
| 2023-08-24 | 9.90 | 10.16 | 9.83 | 9.95 | 9.49 | qfq | 13,260,873 | 132,321,139 | 0.10% |
| 2023-08-23 | 10.20 | 10.20 | 9.93 | 9.94 | 9.48 | qfq | 11,575,292 | 115,855,487 | -2.74% |
| 2023-08-22 | 10.14 | 10.25 | 9.94 | 10.22 | 9.75 | qfq | 14,814,926 | 149,448,436 | 0.89% |
| 2023-08-21 | 10.12 | 10.27 | 10.06 | 10.13 | 9.66 | qfq | 11,910,062 | 120,986,797 | 0.10% |
| 2023-08-18 | 10.28 | 10.34 | 10.12 | 10.12 | 9.65 | qfq | 11,220,971 | 114,671,276 | -1.75% |
| 2023-08-17 | 10.33 | 10.37 | 10.15 | 10.30 | 9.82 | qfq | 14,050,001 | 144,000,461 | -0.58% |
| 2023-08-16 | 10.35 | 10.46 | 10.32 | 10.36 | 9.88 | qfq | 9,325,140 | 96,696,542 | -0.48% |
| 2023-08-15 | 10.62 | 10.66 | 10.24 | 10.41 | 9.93 | qfq | 21,154,237 | 220,150,119 | -2.25% |
| 2023-08-14 | 10.80 | 10.82 | 10.43 | 10.65 | 10.16 | qfq | 20,912,293 | 221,436,893 | -2.11% |
| 2023-08-11 | 11.09 | 11.10 | 10.85 | 10.88 | 10.38 | qfq | 12,871,947 | 141,019,031 | -1.72% |
| 2023-08-10 | 11.18 | 11.22 | 11.02 | 11.07 | 10.56 | qfq | 14,076,960 | 156,418,822 | -1.16% |
| 2023-08-09 | 11.33 | 11.34 | 11.17 | 11.20 | 10.68 | qfq | 12,422,969 | 139,503,947 | -1.50% |
| 2023-08-08 | 11.45 | 11.50 | 11.34 | 11.37 | 10.84 | qfq | 9,161,877 | 104,419,799 | -0.79% |
| 2023-08-07 | 11.43 | 11.47 | 11.34 | 11.46 | 10.93 | qfq | 10,098,025 | 115,307,670 | 0.35% |
| 2023-08-04 | 11.28 | 11.48 | 11.28 | 11.42 | 10.89 | qfq | 14,396,947 | 164,137,071 | 1.33% |
| 2023-08-03 | 11.30 | 11.39 | 11.19 | 11.27 | 10.75 | qfq | 19,423,497 | 218,484,982 | -1.05% |
| 2023-08-02 | 11.44 | 11.49 | 11.34 | 11.39 | 10.86 | qfq | 13,892,202 | 158,306,788 | -0.78% |
| 2023-08-01 | 11.46 | 11.53 | 11.35 | 11.48 | 10.95 | qfq | 12,521,644 | 143,297,837 | -0.09% |
| 2023-07-31 | 11.39 | 11.56 | 11.38 | 11.49 | 10.96 | qfq | 17,599,868 | 202,144,364 | 0.44% |
| 2023-07-28 | 11.32 | 11.47 | 11.19 | 11.44 | 10.91 | qfq | 15,874,413 | 180,152,507 | 1.06% |
| 2023-07-27 | 11.58 | 11.63 | 11.29 | 11.32 | 10.80 | qfq | 16,845,651 | 192,357,420 | -1.82% |
| 2023-07-26 | 11.90 | 11.90 | 11.51 | 11.53 | 11.00 | qfq | 22,386,947 | 259,786,105 | -3.11% |
| 2023-07-25 | 11.50 | 12.10 | 11.35 | 11.90 | 11.35 | qfq | 38,341,513 | 452,395,728 | 5.40% |
| 2023-07-24 | 11.20 | 11.41 | 11.13 | 11.29 | 10.77 | qfq | 11,154,366 | 126,172,496 | 0.62% |
| 2023-07-21 | 11.47 | 11.50 | 11.13 | 11.22 | 10.70 | qfq | 25,288,044 | 285,323,722 | -2.01% |
| 2023-07-20 | 11.74 | 11.79 | 11.40 | 11.45 | 10.92 | qfq | 20,988,090 | 242,497,930 | -2.39% |
| 2023-07-19 | 11.82 | 11.92 | 11.67 | 11.73 | 11.19 | qfq | 13,871,239 | 162,768,062 | -1.18% |
| 2023-07-18 | 11.95 | 12.18 | 11.84 | 11.87 | 11.32 | qfq | 21,938,686 | 263,242,290 | -1.00% |