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
和而泰002402.SZ
最近收盘价21.062026-07-17
最近交易日2026-07-17
成交量（股）66,239,441
成交额（元）1,450,696,035
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-27 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-26 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-27 | 2024-05-09 | cash_dividend | 0.1507108 | — | — | — | 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 | 23.31 | 23.62 | 21.06 | 21.06 | 21.06 | qfq | 66,239,441 | 1,450,696,035 | -10.00% |
| 2026-07-16 | 23.01 | 24.37 | 22.76 | 23.40 | 23.40 | qfq | 48,462,845 | 1,144,560,785 | 0.60% |
| 2026-07-15 | 23.62 | 24.14 | 22.92 | 23.26 | 23.26 | qfq | 42,261,254 | 991,713,262 | -0.85% |
| 2026-07-14 | 24.79 | 24.97 | 22.55 | 23.46 | 23.46 | qfq | 65,461,434 | 1,533,586,192 | -5.82% |
| 2026-07-13 | 25.85 | 26.49 | 24.73 | 24.91 | 24.91 | qfq | 75,174,655 | 1,906,405,291 | -5.36% |
| 2026-07-10 | 24.00 | 26.32 | 23.73 | 26.32 | 26.32 | qfq | 71,252,017 | 1,840,787,154 | 9.99% |
| 2026-07-09 | 23.80 | 24.05 | 22.87 | 23.93 | 23.93 | qfq | 37,366,535 | 875,519,927 | 1.36% |
| 2026-07-08 | 24.34 | 24.71 | 23.58 | 23.61 | 23.61 | qfq | 36,582,275 | 879,716,993 | -2.28% |
| 2026-07-07 | 25.10 | 25.81 | 24.10 | 24.16 | 24.16 | qfq | 43,337,866 | 1,074,113,816 | -4.81% |
| 2026-07-06 | 26.90 | 26.98 | 25.10 | 25.38 | 25.38 | qfq | 58,910,867 | 1,520,588,161 | -5.51% |
| 2026-07-03 | 26.26 | 27.34 | 26.25 | 26.86 | 26.86 | qfq | 61,840,403 | 1,658,032,854 | 2.99% |
| 2026-07-02 | 26.86 | 27.25 | 25.99 | 26.08 | 26.08 | qfq | 63,155,703 | 1,683,737,917 | -2.90% |
| 2026-07-01 | 26.62 | 27.77 | 26.51 | 26.86 | 26.86 | qfq | 93,425,195 | 2,534,773,110 | 3.99% |
| 2026-06-30 | 23.68 | 25.83 | 23.55 | 25.83 | 25.83 | qfq | 69,754,986 | 1,750,622,407 | 10.01% |
| 2026-06-29 | 22.22 | 24.43 | 22.21 | 23.48 | 23.48 | qfq | 69,250,153 | 1,642,736,173 | 5.72% |
| 2026-06-26 | 23.33 | 23.38 | 22.21 | 22.21 | 22.21 | qfq | 32,456,818 | 735,026,187 | -5.49% |
| 2026-06-25 | 23.94 | 23.94 | 23.23 | 23.50 | 23.50 | qfq | 29,021,187 | 683,003,324 | -1.84% |
| 2026-06-24 | 23.87 | 24.07 | 23.29 | 23.94 | 23.94 | qfq | 24,780,426 | 588,419,829 | 0.29% |
| 2026-06-23 | 24.66 | 24.80 | 23.70 | 23.87 | 23.87 | qfq | 27,254,052 | 658,782,810 | -3.59% |
| 2026-06-22 | 24.88 | 24.94 | 23.90 | 24.76 | 24.76 | qfq | 32,649,868 | 794,536,740 | -0.08% |
| 2026-06-18 | 25.00 | 25.15 | 24.64 | 24.78 | 24.78 | qfq | 22,271,156 | 554,040,098 | -0.96% |
| 2026-06-17 | 25.13 | 25.36 | 24.83 | 25.02 | 25.02 | qfq | 21,681,989 | 543,035,607 | -0.75% |
| 2026-06-16 | 24.99 | 25.53 | 24.92 | 25.21 | 25.21 | qfq | 29,260,193 | 739,667,618 | 1.41% |
| 2026-06-15 | 24.10 | 24.87 | 24.03 | 24.86 | 24.86 | qfq | 31,149,336 | 765,588,225 | 4.45% |
| 2026-06-12 | 24.20 | 24.42 | 23.77 | 23.80 | 23.80 | qfq | 27,103,092 | 654,165,989 | -0.25% |
| 2026-06-11 | 23.96 | 24.05 | 23.52 | 23.86 | 23.86 | qfq | 23,501,643 | 558,329,677 | -0.95% |
| 2026-06-10 | 24.59 | 24.90 | 23.90 | 24.09 | 24.09 | qfq | 23,875,013 | 579,735,692 | -2.86% |
| 2026-06-09 | 24.77 | 24.85 | 23.94 | 24.80 | 24.80 | qfq | 26,061,844 | 637,363,071 | 2.61% |
| 2026-06-08 | 24.80 | 25.11 | 23.93 | 24.17 | 24.17 | qfq | 31,869,953 | 782,451,114 | -5.51% |
| 2026-06-05 | 25.60 | 26.32 | 24.78 | 25.58 | 25.58 | qfq | 32,167,099 | 821,230,126 | -0.20% |
| 2026-06-04 | 25.70 | 25.87 | 25.34 | 25.63 | 25.63 | qfq | 21,174,590 | 543,010,809 | -0.97% |
| 2026-06-03 | 26.00 | 26.58 | 25.56 | 25.88 | 25.88 | qfq | 27,053,366 | 707,938,244 | -0.54% |
| 2026-06-02 | 26.50 | 26.63 | 25.48 | 26.02 | 26.02 | qfq | 30,601,686 | 794,833,873 | -1.59% |
| 2026-06-01 | 27.15 | 27.45 | 26.41 | 26.44 | 26.44 | qfq | 32,761,340 | 882,149,397 | -2.76% |
| 2026-05-29 | 29.30 | 29.64 | 27.02 | 27.19 | 27.19 | qfq | 44,837,230 | 1,252,029,828 | -6.85% |
| 2026-05-28 | 29.20 | 29.49 | 28.47 | 29.19 | 29.19 | qfq | 31,125,367 | 901,449,746 | -0.82% |
| 2026-05-27 | 30.34 | 30.78 | 29.33 | 29.43 | 29.43 | qfq | 36,424,485 | 1,092,856,279 | -3.63% |
| 2026-05-26 | 30.33 | 30.60 | 29.73 | 30.54 | 30.34 | qfq | 32,814,682 | 988,492,193 | -0.20% |
| 2026-05-25 | 30.90 | 31.02 | 30.23 | 30.60 | 30.40 | qfq | 28,453,979 | 868,149,747 | -1.03% |
| 2026-05-22 | 30.50 | 31.12 | 30.00 | 30.92 | 30.72 | qfq | 32,830,243 | 1,005,984,688 | 2.05% |
| 2026-05-21 | 31.71 | 32.12 | 30.18 | 30.30 | 30.10 | qfq | 46,437,788 | 1,453,513,339 | -3.44% |
| 2026-05-20 | 32.08 | 32.08 | 31.13 | 31.38 | 31.18 | qfq | 32,072,284 | 1,009,678,384 | -2.21% |
| 2026-05-19 | 31.70 | 32.20 | 31.31 | 32.09 | 31.88 | qfq | 31,957,179 | 1,015,787,693 | 1.29% |
| 2026-05-18 | 31.21 | 32.13 | 31.13 | 31.68 | 31.47 | qfq | 28,745,870 | 911,447,318 | 1.05% |
| 2026-05-15 | 31.90 | 32.66 | 31.08 | 31.35 | 31.15 | qfq | 43,269,709 | 1,374,739,173 | -1.60% |
| 2026-05-14 | 33.17 | 33.55 | 31.86 | 31.86 | 31.65 | qfq | 42,175,495 | 1,364,253,269 | -3.51% |
| 2026-05-13 | 32.50 | 33.05 | 32.11 | 33.02 | 32.80 | qfq | 35,886,600 | 1,172,209,013 | 0.86% |
| 2026-05-12 | 33.49 | 33.58 | 32.70 | 32.74 | 32.53 | qfq | 37,277,208 | 1,229,365,885 | -2.21% |
| 2026-05-11 | 33.48 | 33.92 | 33.00 | 33.48 | 33.26 | qfq | 51,304,319 | 1,713,397,454 | 0.12% |
| 2026-05-08 | 32.80 | 33.50 | 32.39 | 33.44 | 33.22 | qfq | 44,257,097 | 1,468,972,420 | 1.24% |
| 2026-05-07 | 32.72 | 33.08 | 32.46 | 33.03 | 32.81 | qfq | 38,055,534 | 1,248,735,137 | 2.23% |
| 2026-05-06 | 31.90 | 32.95 | 31.90 | 32.31 | 32.10 | qfq | 48,519,304 | 1,576,988,918 | 2.05% |
| 2026-04-30 | 31.16 | 32.17 | 30.89 | 31.66 | 31.45 | qfq | 42,105,391 | 1,332,583,586 | 2.10% |
| 2026-04-29 | 31.06 | 31.27 | 30.58 | 31.01 | 30.81 | qfq | 39,360,738 | 1,218,668,393 | -0.93% |
| 2026-04-28 | 32.46 | 32.46 | 30.72 | 31.30 | 31.10 | qfq | 70,853,661 | 2,218,531,657 | -5.04% |
| 2026-04-27 | 31.64 | 33.59 | 31.60 | 32.96 | 32.75 | qfq | 63,393,246 | 2,079,836,270 | 4.63% |
| 2026-04-24 | 31.40 | 31.88 | 30.91 | 31.50 | 31.29 | qfq | 25,518,964 | 800,485,589 | 0.03% |
| 2026-04-23 | 32.32 | 32.33 | 31.32 | 31.49 | 31.28 | qfq | 29,739,137 | 942,616,795 | -2.60% |
| 2026-04-22 | 31.53 | 32.35 | 31.31 | 32.33 | 32.12 | qfq | 29,442,459 | 946,052,723 | 1.76% |
| 2026-04-21 | 32.02 | 32.07 | 31.17 | 31.77 | 31.56 | qfq | 28,467,136 | 897,915,449 | -1.03% |
| 2026-04-20 | 31.71 | 32.32 | 31.60 | 32.10 | 31.89 | qfq | 24,826,377 | 797,577,564 | 1.23% |
| 2026-04-17 | 31.72 | 31.87 | 31.45 | 31.71 | 31.50 | qfq | 19,739,100 | 624,723,871 | -0.63% |
| 2026-04-16 | 31.32 | 32.08 | 31.30 | 31.91 | 31.70 | qfq | 26,941,596 | 855,913,919 | 1.88% |
| 2026-04-15 | 31.80 | 32.15 | 31.23 | 31.32 | 31.12 | qfq | 30,327,360 | 959,303,503 | -1.23% |
| 2026-04-14 | 31.65 | 31.93 | 31.38 | 31.71 | 31.50 | qfq | 22,514,387 | 711,666,783 | 1.02% |
| 2026-04-13 | 31.31 | 31.78 | 31.22 | 31.39 | 31.19 | qfq | 20,394,305 | 640,687,060 | -0.73% |
| 2026-04-10 | 31.50 | 32.10 | 31.30 | 31.62 | 31.41 | qfq | 28,454,427 | 903,136,856 | 0.99% |
| 2026-04-09 | 30.79 | 31.80 | 30.69 | 31.31 | 31.11 | qfq | 32,514,918 | 1,018,285,150 | 0.71% |
| 2026-04-08 | 30.04 | 31.10 | 30.04 | 31.09 | 30.89 | qfq | 34,293,159 | 1,052,676,476 | 5.78% |
| 2026-04-07 | 29.30 | 29.70 | 29.30 | 29.39 | 29.20 | qfq | 15,187,802 | 448,114,509 | 0.51% |
| 2026-04-03 | 30.09 | 30.16 | 29.16 | 29.24 | 29.05 | qfq | 16,672,143 | 491,616,749 | -2.53% |
| 2026-04-02 | 30.25 | 30.63 | 29.87 | 30.00 | 29.80 | qfq | 25,459,276 | 769,398,444 | -0.79% |
| 2026-04-01 | 30.46 | 30.55 | 29.83 | 30.24 | 30.04 | qfq | 23,054,958 | 693,582,316 | 1.10% |
| 2026-03-31 | 29.79 | 30.50 | 29.79 | 29.91 | 29.71 | qfq | 25,186,485 | 759,526,458 | 0.23% |
| 2026-03-30 | 29.49 | 29.87 | 29.30 | 29.84 | 29.65 | qfq | 28,005,602 | 829,071,584 | -0.47% |
| 2026-03-27 | 28.74 | 30.58 | 28.64 | 29.98 | 29.78 | qfq | 45,624,780 | 1,358,861,135 | 4.21% |
| 2026-03-26 | 29.71 | 29.75 | 28.68 | 28.77 | 28.58 | qfq | 24,787,360 | 722,301,707 | -3.68% |
| 2026-03-25 | 29.11 | 29.98 | 29.11 | 29.87 | 29.68 | qfq | 26,505,163 | 787,161,584 | 3.25% |
| 2026-03-24 | 28.88 | 29.00 | 28.13 | 28.93 | 28.74 | qfq | 33,236,453 | 950,479,315 | 2.23% |
| 2026-03-23 | 29.37 | 29.78 | 28.16 | 28.30 | 28.12 | qfq | 34,307,372 | 992,259,976 | -5.29% |
| 2026-03-20 | 30.75 | 30.90 | 29.83 | 29.88 | 29.69 | qfq | 20,948,347 | 635,884,282 | -2.19% |
| 2026-03-19 | 30.98 | 31.25 | 30.38 | 30.55 | 30.35 | qfq | 22,168,323 | 681,723,686 | -2.58% |
| 2026-03-18 | 31.31 | 31.51 | 30.96 | 31.36 | 31.16 | qfq | 18,792,792 | 586,981,771 | 0.26% |
| 2026-03-17 | 31.89 | 32.25 | 31.28 | 31.28 | 31.08 | qfq | 23,714,561 | 753,902,569 | -1.45% |
| 2026-03-16 | 31.73 | 31.93 | 31.22 | 31.74 | 31.53 | qfq | 21,327,567 | 671,503,416 | -0.13% |
| 2026-03-13 | 32.01 | 32.42 | 31.77 | 31.78 | 31.57 | qfq | 20,039,226 | 643,358,325 | -1.30% |
| 2026-03-12 | 32.86 | 33.08 | 32.00 | 32.20 | 31.99 | qfq | 20,845,395 | 675,390,169 | -2.42% |
| 2026-03-11 | 33.24 | 33.58 | 32.90 | 33.00 | 32.78 | qfq | 17,380,114 | 575,280,932 | -0.72% |
| 2026-03-10 | 33.04 | 33.50 | 32.80 | 33.24 | 33.02 | qfq | 21,726,361 | 719,532,032 | 1.90% |
| 2026-03-09 | 33.00 | 33.00 | 31.64 | 32.62 | 32.41 | qfq | 31,772,042 | 1,022,564,586 | -2.28% |
| 2026-03-06 | 33.20 | 33.65 | 33.08 | 33.38 | 33.16 | qfq | 16,063,575 | 536,549,963 | -0.06% |
| 2026-03-05 | 33.75 | 33.84 | 33.16 | 33.40 | 33.18 | qfq | 21,262,927 | 713,921,469 | 0.75% |
| 2026-03-04 | 32.97 | 33.83 | 32.97 | 33.15 | 32.93 | qfq | 23,766,299 | 792,290,915 | -0.99% |
| 2026-03-03 | 35.60 | 35.80 | 33.46 | 33.48 | 33.26 | qfq | 39,893,476 | 1,370,566,319 | -5.02% |
| 2026-03-02 | 35.56 | 35.99 | 35.08 | 35.25 | 35.02 | qfq | 34,402,041 | 1,217,987,972 | -3.19% |
| 2026-02-27 | 36.36 | 36.45 | 36.01 | 36.41 | 36.17 | qfq | 20,704,028 | 750,242,990 | -0.60% |
| 2026-02-26 | 36.75 | 36.86 | 36.32 | 36.63 | 36.39 | qfq | 23,646,825 | 865,577,219 | -0.33% |
| 2026-02-25 | 35.90 | 36.92 | 35.90 | 36.75 | 36.51 | qfq | 34,089,806 | 1,249,449,396 | 2.20% |
| 2026-02-24 | 36.48 | 36.48 | 35.86 | 35.96 | 35.73 | qfq | 19,706,282 | 710,845,616 | -0.14% |
| 2026-02-13 | 35.92 | 36.62 | 35.89 | 36.01 | 35.78 | qfq | 24,433,899 | 886,592,827 | 0.22% |
| 2026-02-12 | 36.32 | 36.45 | 35.90 | 35.93 | 35.70 | qfq | 20,975,538 | 757,331,534 | -0.53% |
| 2026-02-11 | 36.24 | 36.66 | 36.07 | 36.12 | 35.88 | qfq | 17,205,053 | 624,963,157 | -0.88% |
| 2026-02-10 | 36.70 | 36.96 | 36.42 | 36.44 | 36.20 | qfq | 18,693,135 | 684,666,314 | -0.71% |
| 2026-02-09 | 36.57 | 36.94 | 36.45 | 36.70 | 36.46 | qfq | 20,077,425 | 736,150,129 | 1.52% |
| 2026-02-06 | 35.80 | 36.61 | 35.53 | 36.15 | 35.91 | qfq | 24,428,729 | 885,247,302 | 0.28% |
| 2026-02-05 | 36.48 | 36.73 | 35.85 | 36.05 | 35.81 | qfq | 26,565,906 | 961,181,572 | -2.25% |
| 2026-02-04 | 37.01 | 37.12 | 36.36 | 36.88 | 36.64 | qfq | 25,133,300 | 922,677,773 | -0.99% |
| 2026-02-03 | 36.80 | 37.29 | 36.30 | 37.25 | 37.01 | qfq | 31,578,142 | 1,162,982,687 | 1.83% |
| 2026-02-02 | 37.20 | 37.85 | 36.51 | 36.58 | 36.34 | qfq | 30,249,867 | 1,123,795,324 | -2.53% |
| 2026-01-30 | 37.59 | 37.87 | 36.49 | 37.53 | 37.29 | qfq | 42,104,175 | 1,566,843,403 | -1.16% |
| 2026-01-29 | 39.20 | 39.54 | 37.95 | 37.97 | 37.72 | qfq | 45,461,364 | 1,755,768,894 | -2.44% |
| 2026-01-28 | 39.22 | 39.64 | 38.65 | 38.92 | 38.67 | qfq | 29,542,898 | 1,152,807,661 | -0.74% |
| 2026-01-27 | 38.81 | 39.29 | 37.63 | 39.21 | 38.95 | qfq | 39,689,517 | 1,529,458,049 | 0.31% |
| 2026-01-26 | 40.10 | 40.49 | 38.75 | 39.09 | 38.84 | qfq | 51,517,848 | 2,025,629,762 | -2.98% |
| 2026-01-23 | 39.50 | 40.33 | 39.30 | 40.29 | 40.03 | qfq | 46,668,148 | 1,860,863,768 | 2.16% |
| 2026-01-22 | 40.06 | 40.40 | 39.21 | 39.44 | 39.18 | qfq | 32,274,545 | 1,276,051,955 | -1.18% |
| 2026-01-21 | 38.60 | 40.07 | 38.58 | 39.91 | 39.65 | qfq | 37,147,653 | 1,474,504,985 | 1.86% |
| 2026-01-20 | 40.30 | 40.57 | 38.94 | 39.18 | 38.92 | qfq | 45,475,980 | 1,789,790,040 | -2.78% |
| 2026-01-19 | 40.65 | 40.69 | 39.92 | 40.30 | 40.04 | qfq | 35,495,350 | 1,430,918,117 | -0.86% |
| 2026-01-16 | 39.90 | 40.94 | 39.80 | 40.65 | 40.38 | qfq | 55,325,930 | 2,232,423,200 | 2.94% |
| 2026-01-15 | 39.66 | 40.07 | 39.10 | 39.49 | 39.23 | qfq | 42,434,939 | 1,676,009,309 | -1.57% |
| 2026-01-14 | 40.22 | 41.09 | 39.75 | 40.12 | 39.86 | qfq | 64,243,512 | 2,596,762,814 | 0.35% |
| 2026-01-13 | 43.19 | 43.19 | 39.81 | 39.98 | 39.72 | qfq | 97,803,107 | 3,994,084,114 | -6.33% |
| 2026-01-12 | 40.50 | 42.87 | 40.50 | 42.68 | 42.40 | qfq | 104,466,926 | 4,418,588,991 | 6.51% |
| 2026-01-09 | 39.16 | 40.17 | 39.09 | 40.07 | 39.81 | qfq | 62,925,188 | 2,506,867,161 | 2.22% |
| 2026-01-08 | 38.72 | 39.79 | 38.55 | 39.20 | 38.94 | qfq | 55,174,545 | 2,170,481,401 | 1.03% |
| 2026-01-07 | 39.50 | 39.90 | 38.40 | 38.80 | 38.55 | qfq | 99,765,243 | 3,904,803,937 | -4.69% |
| 2026-01-06 | 39.91 | 41.17 | 39.85 | 40.71 | 40.44 | qfq | 52,502,379 | 2,133,606,126 | 1.65% |
| 2026-01-05 | 39.23 | 40.19 | 39.23 | 40.05 | 39.79 | qfq | 47,323,106 | 1,889,751,741 | 2.38% |
| 2025-12-31 | 40.19 | 40.19 | 39.02 | 39.12 | 38.86 | qfq | 42,374,964 | 1,664,794,747 | -2.66% |
| 2025-12-30 | 39.39 | 40.66 | 39.31 | 40.19 | 39.93 | qfq | 44,471,047 | 1,781,114,886 | 1.18% |
| 2025-12-29 | 40.44 | 40.77 | 39.58 | 39.72 | 39.46 | qfq | 47,979,859 | 1,922,347,799 | -1.63% |
| 2025-12-26 | 39.34 | 40.82 | 39.16 | 40.38 | 40.12 | qfq | 74,711,241 | 3,012,096,599 | 2.91% |
| 2025-12-25 | 38.99 | 39.40 | 38.90 | 39.24 | 38.98 | qfq | 31,689,017 | 1,242,859,878 | 0.41% |
| 2025-12-24 | 38.56 | 39.25 | 38.45 | 39.08 | 38.83 | qfq | 38,065,303 | 1,479,398,747 | 0.67% |
| 2025-12-23 | 39.24 | 39.28 | 38.70 | 38.82 | 38.57 | qfq | 35,895,468 | 1,395,677,202 | -1.30% |
| 2025-12-22 | 39.06 | 39.73 | 39.06 | 39.33 | 39.07 | qfq | 37,282,211 | 1,469,124,522 | 0.98% |
| 2025-12-19 | 38.85 | 39.19 | 38.50 | 38.95 | 38.70 | qfq | 34,909,081 | 1,358,265,545 | 0.26% |
| 2025-12-18 | 38.31 | 40.17 | 38.16 | 38.85 | 38.60 | qfq | 60,580,831 | 2,385,398,576 | 0.47% |
| 2025-12-17 | 38.02 | 38.84 | 37.81 | 38.67 | 38.42 | qfq | 49,883,730 | 1,912,936,143 | 1.50% |
| 2025-12-16 | 40.11 | 40.43 | 37.93 | 38.10 | 37.85 | qfq | 80,251,228 | 3,104,818,936 | -5.58% |
| 2025-12-15 | 41.50 | 42.89 | 40.28 | 40.35 | 40.09 | qfq | 81,417,744 | 3,350,272,560 | -3.95% |
| 2025-12-12 | 43.65 | 43.78 | 41.90 | 42.01 | 41.74 | qfq | 106,655,937 | 4,532,892,300 | -4.65% |
| 2025-12-11 | 43.70 | 44.50 | 43.39 | 44.06 | 43.77 | qfq | 59,881,711 | 2,635,824,060 | -0.25% |
| 2025-12-10 | 44.00 | 45.40 | 42.77 | 44.17 | 43.88 | qfq | 86,588,690 | 3,824,028,352 | -0.32% |
| 2025-12-09 | 45.00 | 45.52 | 44.30 | 44.31 | 44.02 | qfq | 85,407,129 | 3,822,379,224 | -4.07% |
| 2025-12-08 | 45.79 | 46.93 | 43.88 | 46.19 | 45.89 | qfq | 150,210,631 | 6,758,361,650 | -3.93% |
| 2025-12-05 | 53.40 | 53.40 | 48.08 | 48.08 | 47.77 | qfq | 164,118,124 | 8,052,956,715 | -10.00% |
| 2025-12-04 | 50.13 | 53.42 | 49.62 | 53.42 | 53.07 | qfq | 117,043,611 | 6,087,503,927 | 10.01% |
| 2025-12-03 | 48.19 | 48.95 | 48.04 | 48.56 | 48.24 | qfq | 33,363,399 | 1,617,170,233 | 0.23% |
| 2025-12-02 | 49.72 | 49.87 | 48.17 | 48.45 | 48.13 | qfq | 48,137,010 | 2,344,724,732 | -3.25% |
| 2025-12-01 | 50.30 | 51.39 | 49.33 | 50.08 | 49.75 | qfq | 65,835,954 | 3,323,248,275 | 0.56% |
| 2025-11-28 | 48.36 | 49.85 | 47.51 | 49.80 | 49.48 | qfq | 59,754,755 | 2,912,088,164 | 2.68% |
| 2025-11-27 | 47.21 | 49.94 | 47.07 | 48.50 | 48.18 | qfq | 68,513,113 | 3,333,619,438 | 1.91% |
| 2025-11-26 | 47.03 | 48.50 | 45.85 | 47.59 | 47.28 | qfq | 64,048,208 | 3,027,139,111 | 0.19% |
| 2025-11-25 | 46.51 | 47.97 | 46.35 | 47.50 | 47.19 | qfq | 70,931,116 | 3,350,095,668 | 1.11% |
| 2025-11-24 | 52.00 | 52.50 | 46.80 | 46.98 | 46.67 | qfq | 100,729,529 | 4,851,931,043 | -9.65% |
| 2025-11-21 | 54.00 | 57.50 | 49.50 | 52.00 | 51.66 | qfq | 121,747,906 | 6,613,871,306 | -4.66% |
| 2025-11-20 | 51.50 | 56.00 | 51.00 | 54.54 | 54.18 | qfq | 92,257,647 | 4,915,982,547 | 6.75% |
| 2025-11-19 | 51.25 | 52.45 | 50.03 | 51.09 | 50.76 | qfq | 52,467,481 | 2,676,046,553 | -1.28% |
| 2025-11-18 | 50.64 | 53.35 | 50.40 | 51.75 | 51.41 | qfq | 70,896,091 | 3,691,444,770 | 1.00% |
| 2025-11-17 | 48.78 | 51.88 | 47.90 | 51.24 | 50.91 | qfq | 84,313,846 | 4,239,370,975 | 5.06% |
| 2025-11-14 | 48.50 | 50.00 | 47.83 | 48.77 | 48.45 | qfq | 100,412,384 | 4,913,097,157 | 5.91% |
| 2025-11-13 | 45.80 | 46.36 | 45.40 | 46.05 | 45.75 | qfq | 29,818,946 | 1,368,812,573 | 0.55% |
| 2025-11-12 | 46.08 | 46.48 | 45.21 | 45.80 | 45.50 | qfq | 32,989,353 | 1,509,578,457 | -0.82% |
| 2025-11-11 | 47.62 | 47.80 | 46.08 | 46.18 | 45.88 | qfq | 38,291,266 | 1,786,065,444 | -2.33% |
| 2025-11-10 | 48.48 | 48.48 | 46.73 | 47.28 | 46.97 | qfq | 47,088,554 | 2,228,745,799 | -2.66% |
| 2025-11-07 | 48.02 | 49.44 | 47.60 | 48.57 | 48.25 | qfq | 45,621,992 | 2,215,795,461 | 0.14% |
| 2025-11-06 | 47.40 | 48.98 | 47.32 | 48.50 | 48.18 | qfq | 49,689,421 | 2,403,309,855 | 2.32% |
| 2025-11-05 | 46.05 | 47.98 | 46.03 | 47.40 | 47.09 | qfq | 51,384,351 | 2,428,126,142 | 0.42% |
| 2025-11-04 | 49.20 | 49.27 | 47.01 | 47.20 | 46.89 | qfq | 76,054,814 | 3,640,097,900 | -5.22% |
| 2025-11-03 | 50.01 | 51.00 | 47.86 | 49.80 | 49.48 | qfq | 101,751,060 | 5,019,294,832 | -2.96% |
| 2025-10-31 | 57.31 | 59.47 | 50.73 | 51.32 | 50.99 | qfq | 157,480,709 | 8,703,877,333 | -8.86% |
| 2025-10-30 | 55.55 | 58.00 | 54.51 | 56.31 | 55.94 | qfq | 89,007,241 | 5,033,793,720 | 1.37% |
| 2025-10-29 | 55.00 | 55.99 | 53.00 | 55.55 | 55.19 | qfq | 85,110,898 | 4,610,743,807 | 0.98% |
| 2025-10-28 | 54.82 | 56.98 | 54.20 | 55.01 | 54.65 | qfq | 83,178,695 | 4,616,766,388 | -1.45% |
| 2025-10-27 | 56.00 | 56.00 | 53.40 | 55.82 | 55.46 | qfq | 116,540,065 | 6,391,352,135 | 0.18% |
| 2025-10-24 | 52.37 | 56.50 | 51.83 | 55.72 | 55.36 | qfq | 123,487,626 | 6,725,577,014 | 8.22% |
| 2025-10-23 | 50.50 | 54.68 | 50.00 | 51.49 | 51.15 | qfq | 97,626,890 | 5,092,477,686 | 3.39% |
| 2025-10-22 | 51.00 | 51.00 | 49.55 | 49.80 | 49.48 | qfq | 50,416,491 | 2,536,419,948 | -3.17% |
| 2025-10-21 | 50.95 | 51.99 | 50.30 | 51.43 | 51.09 | qfq | 65,716,873 | 3,358,718,386 | 0.33% |
| 2025-10-20 | 51.36 | 52.20 | 50.08 | 51.26 | 50.93 | qfq | 77,567,843 | 3,965,853,128 | 1.59% |
| 2025-10-17 | 49.80 | 51.38 | 48.25 | 50.46 | 50.13 | qfq | 91,089,978 | 4,565,948,473 | 2.04% |
| 2025-10-16 | 50.60 | 50.60 | 48.71 | 49.45 | 49.13 | qfq | 67,133,318 | 3,318,661,825 | -2.27% |
| 2025-10-15 | 47.72 | 51.00 | 46.70 | 50.60 | 50.27 | qfq | 107,873,667 | 5,340,696,914 | 5.75% |
| 2025-10-14 | 48.25 | 49.85 | 47.60 | 47.85 | 47.54 | qfq | 82,132,695 | 3,998,196,543 | 0.02% |
| 2025-10-13 | 44.69 | 48.39 | 44.69 | 47.84 | 47.53 | qfq | 60,692,713 | 2,878,763,083 | -1.36% |
| 2025-10-10 | 49.96 | 49.98 | 47.66 | 48.50 | 48.18 | qfq | 90,120,954 | 4,384,168,914 | -4.45% |
| 2025-10-09 | 49.85 | 52.25 | 48.60 | 50.76 | 50.43 | qfq | 150,095,219 | 7,518,280,409 | 1.87% |
| 2025-09-30 | 50.01 | 51.47 | 49.69 | 49.83 | 49.50 | qfq | 109,027,153 | 5,480,611,888 | -1.21% |
| 2025-09-29 | 52.23 | 52.95 | 49.88 | 50.44 | 50.11 | qfq | 182,653,981 | 9,374,701,200 | 4.69% |
| 2025-09-26 | 51.10 | 53.00 | 47.97 | 48.18 | 47.87 | qfq | 178,807,066 | 8,969,338,995 | -8.40% |
| 2025-09-25 | 56.01 | 57.31 | 51.80 | 52.60 | 52.26 | qfq | 204,741,239 | 10,935,536,494 | -6.07% |
| 2025-09-24 | 60.71 | 60.71 | 50.56 | 56.00 | 55.63 | qfq | 262,113,708 | 14,701,193,019 | 1.47% |
| 2025-09-23 | 55.19 | 55.19 | 55.19 | 55.19 | 54.83 | qfq | 3,106,668 | 171,457,007 | 10.01% |
| 2025-09-22 | 50.17 | 50.17 | 50.17 | 50.17 | 49.84 | qfq | 8,460,970 | 424,486,865 | 10.00% |
| 2025-09-19 | 45.79 | 47.50 | 44.96 | 45.61 | 45.31 | qfq | 157,315,777 | 7,238,522,973 | 3.78% |
| 2025-09-18 | 39.60 | 43.95 | 39.59 | 43.95 | 43.66 | qfq | 134,296,270 | 5,819,163,458 | 10.01% |
| 2025-09-17 | 39.50 | 41.00 | 39.12 | 39.95 | 39.69 | qfq | 84,827,299 | 3,412,624,310 | 2.44% |
| 2025-09-16 | 37.70 | 39.25 | 37.57 | 39.00 | 38.75 | qfq | 72,365,162 | 2,781,442,868 | 3.67% |
| 2025-09-15 | 39.00 | 39.00 | 37.60 | 37.62 | 37.37 | qfq | 60,831,736 | 2,301,089,198 | -2.59% |
| 2025-09-12 | 37.75 | 39.28 | 37.53 | 38.62 | 38.37 | qfq | 93,056,033 | 3,577,652,792 | 1.90% |
| 2025-09-11 | 35.71 | 38.30 | 35.57 | 37.90 | 37.65 | qfq | 95,569,060 | 3,567,022,009 | 5.28% |
| 2025-09-10 | 35.66 | 36.66 | 35.66 | 36.00 | 35.77 | qfq | 53,244,384 | 1,929,839,581 | 0.19% |
| 2025-09-09 | 37.13 | 37.18 | 35.60 | 35.93 | 35.70 | qfq | 62,126,357 | 2,249,824,494 | -2.63% |
| 2025-09-08 | 36.66 | 37.86 | 36.35 | 36.90 | 36.66 | qfq | 97,350,957 | 3,604,896,726 | 3.89% |
| 2025-09-05 | 34.13 | 35.52 | 33.30 | 35.52 | 35.29 | qfq | 84,564,710 | 2,911,177,833 | 4.81% |
| 2025-09-04 | 36.49 | 36.88 | 33.18 | 33.89 | 33.67 | qfq | 118,893,797 | 4,136,467,787 | -6.61% |
| 2025-09-03 | 37.22 | 37.65 | 36.00 | 36.29 | 36.05 | qfq | 84,749,337 | 3,113,880,967 | -2.31% |
| 2025-09-02 | 39.91 | 40.25 | 36.91 | 37.15 | 36.91 | qfq | 135,184,768 | 5,129,890,444 | -7.12% |
| 2025-09-01 | 41.06 | 41.40 | 38.66 | 40.00 | 39.74 | qfq | 113,669,712 | 4,549,450,994 | -1.79% |
| 2025-08-29 | 38.93 | 41.55 | 38.09 | 40.73 | 40.46 | qfq | 148,265,549 | 5,956,544,310 | 2.47% |
| 2025-08-28 | 38.60 | 40.40 | 38.15 | 39.75 | 39.49 | qfq | 160,459,520 | 6,287,152,219 | 3.01% |
| 2025-08-27 | 41.15 | 41.64 | 38.58 | 38.59 | 38.34 | qfq | 183,334,556 | 7,281,010,691 | -4.74% |
| 2025-08-26 | 40.11 | 42.10 | 39.44 | 40.51 | 40.25 | qfq | 229,735,328 | 9,367,981,282 | 1.91% |
| 2025-08-25 | 39.03 | 39.75 | 38.50 | 39.75 | 39.49 | qfq | 71,066,504 | 2,808,497,063 | 9.99% |
| 2025-08-22 | 34.09 | 36.14 | 33.84 | 36.14 | 35.90 | qfq | 175,015,873 | 6,237,507,789 | 10.02% |
| 2025-08-21 | 33.24 | 34.44 | 32.58 | 32.85 | 32.64 | qfq | 125,142,899 | 4,181,240,206 | 0.06% |
| 2025-08-20 | 31.17 | 33.61 | 30.92 | 32.83 | 32.62 | qfq | 134,820,727 | 4,338,015,464 | 6.49% |
| 2025-08-19 | 31.66 | 31.94 | 30.52 | 30.83 | 30.63 | qfq | 110,730,830 | 3,443,604,139 | -2.59% |
| 2025-08-18 | 30.25 | 32.08 | 30.25 | 31.65 | 31.44 | qfq | 133,793,179 | 4,204,312,682 | 5.57% |
| 2025-08-15 | 30.38 | 30.98 | 29.70 | 29.98 | 29.78 | qfq | 168,390,053 | 5,092,758,200 | -3.20% |
| 2025-08-14 | 28.75 | 31.61 | 28.58 | 30.97 | 30.77 | qfq | 208,712,688 | 6,534,563,812 | 7.76% |
| 2025-08-13 | 28.00 | 29.20 | 27.61 | 28.74 | 28.55 | qfq | 86,537,939 | 2,454,162,097 | 2.75% |
| 2025-08-12 | 26.95 | 27.97 | 26.63 | 27.97 | 27.79 | qfq | 82,297,933 | 2,246,847,761 | 3.78% |
| 2025-08-11 | 26.99 | 27.40 | 26.76 | 26.95 | 26.77 | qfq | 57,228,767 | 1,551,609,605 | 0.67% |
| 2025-08-08 | 26.80 | 27.05 | 26.62 | 26.77 | 26.60 | qfq | 51,820,707 | 1,392,090,244 | -0.37% |
| 2025-08-07 | 27.51 | 27.91 | 26.85 | 26.87 | 26.69 | qfq | 89,913,166 | 2,445,776,088 | -2.86% |
| 2025-08-06 | 26.68 | 29.24 | 26.22 | 27.66 | 27.48 | qfq | 133,354,034 | 3,718,976,322 | 3.75% |
| 2025-08-05 | 25.64 | 26.85 | 25.41 | 26.66 | 26.49 | qfq | 87,065,850 | 2,285,298,249 | 3.57% |
| 2025-08-04 | 25.29 | 25.98 | 25.17 | 25.74 | 25.57 | qfq | 71,462,107 | 1,832,675,056 | 2.39% |
| 2025-08-01 | 24.59 | 25.97 | 24.46 | 25.14 | 24.98 | qfq | 94,843,669 | 2,400,958,595 | 3.29% |
| 2025-07-31 | 24.53 | 25.18 | 24.21 | 24.34 | 24.18 | qfq | 67,892,749 | 1,672,738,027 | -1.62% |
| 2025-07-30 | 25.05 | 25.70 | 24.51 | 24.74 | 24.58 | qfq | 67,386,654 | 1,687,522,388 | -1.36% |
| 2025-07-29 | 24.80 | 25.18 | 24.68 | 25.08 | 24.92 | qfq | 59,795,148 | 1,491,578,448 | 0.16% |
| 2025-07-28 | 23.70 | 25.39 | 23.46 | 25.04 | 24.88 | qfq | 94,192,563 | 2,306,325,816 | 6.28% |
| 2025-07-25 | 23.64 | 23.88 | 23.43 | 23.56 | 23.41 | qfq | 39,478,284 | 932,409,468 | -0.67% |
| 2025-07-24 | 23.25 | 23.87 | 23.25 | 23.72 | 23.57 | qfq | 57,760,852 | 1,363,441,986 | 0.94% |
| 2025-07-23 | 22.39 | 24.50 | 22.27 | 23.50 | 23.35 | qfq | 95,295,736 | 2,230,254,268 | 4.03% |
| 2025-07-22 | 23.00 | 23.08 | 22.37 | 22.59 | 22.44 | qfq | 45,947,133 | 1,041,237,679 | -1.74% |
| 2025-07-21 | 22.55 | 23.11 | 22.31 | 22.99 | 22.84 | qfq | 51,258,996 | 1,171,194,857 | 1.86% |
| 2025-07-18 | 22.43 | 22.64 | 22.31 | 22.57 | 22.42 | qfq | 36,823,671 | 827,588,635 | 0.89% |
| 2025-07-17 | 22.26 | 22.40 | 22.03 | 22.37 | 22.22 | qfq | 33,603,856 | 747,436,928 | 0.45% |
| 2025-07-16 | 22.64 | 22.65 | 22.13 | 22.27 | 22.12 | qfq | 45,655,894 | 1,018,469,272 | -1.63% |
| 2025-07-15 | 21.81 | 22.77 | 21.79 | 22.64 | 22.49 | qfq | 83,830,883 | 1,878,333,926 | 3.62% |
| 2025-07-14 | 21.81 | 22.05 | 21.66 | 21.85 | 21.71 | qfq | 32,909,775 | 719,454,727 | 0.00% |
| 2025-07-11 | 22.05 | 22.12 | 21.56 | 21.85 | 21.71 | qfq | 59,684,538 | 1,300,307,557 | 0.92% |
| 2025-07-10 | 21.59 | 21.78 | 21.48 | 21.65 | 21.51 | qfq | 33,617,064 | 726,454,049 | 0.28% |
| 2025-07-09 | 21.99 | 22.06 | 21.53 | 21.59 | 21.45 | qfq | 42,516,145 | 922,752,665 | -1.51% |
| 2025-07-08 | 21.95 | 22.10 | 21.81 | 21.92 | 21.78 | qfq | 37,549,684 | 823,704,268 | 0.09% |
| 2025-07-07 | 22.33 | 22.44 | 21.84 | 21.90 | 21.76 | qfq | 51,213,900 | 1,125,599,205 | -2.45% |
| 2025-07-04 | 22.60 | 22.90 | 22.32 | 22.45 | 22.30 | qfq | 49,377,300 | 1,113,018,969 | -0.75% |
| 2025-07-03 | 22.54 | 22.88 | 22.42 | 22.62 | 22.47 | qfq | 62,733,114 | 1,420,193,886 | 0.94% |
| 2025-07-02 | 22.91 | 23.87 | 22.36 | 22.41 | 22.26 | qfq | 118,017,208 | 2,705,155,811 | -3.90% |
| 2025-07-01 | 23.81 | 24.30 | 22.98 | 23.32 | 23.17 | qfq | 155,869,834 | 3,692,635,431 | 0.65% |
| 2025-06-30 | 23.79 | 23.79 | 22.73 | 23.17 | 23.02 | qfq | 139,816,672 | 3,249,420,172 | -0.69% |
| 2025-06-27 | 21.40 | 23.33 | 21.33 | 23.33 | 23.18 | qfq | 105,416,281 | 2,391,946,147 | 10.00% |
| 2025-06-26 | 20.80 | 21.64 | 20.80 | 21.21 | 21.07 | qfq | 75,123,387 | 1,600,791,205 | 2.02% |
| 2025-06-25 | 20.70 | 20.92 | 20.58 | 20.79 | 20.65 | qfq | 55,414,550 | 1,149,305,748 | 0.10% |
| 2025-06-24 | 20.59 | 21.28 | 20.39 | 20.77 | 20.63 | qfq | 73,959,436 | 1,543,667,129 | 0.87% |
| 2025-06-23 | 19.88 | 20.90 | 19.81 | 20.59 | 20.46 | qfq | 68,050,346 | 1,394,958,273 | 3.05% |
| 2025-06-20 | 20.15 | 20.40 | 19.81 | 19.98 | 19.85 | qfq | 64,382,036 | 1,292,174,452 | -0.60% |
| 2025-06-19 | 20.32 | 20.60 | 19.68 | 20.10 | 19.97 | qfq | 89,102,070 | 1,789,515,523 | 0.85% |
| 2025-06-18 | 18.80 | 20.23 | 18.73 | 19.93 | 19.80 | qfq | 78,873,099 | 1,544,225,748 | 6.75% |
| 2025-06-17 | 18.34 | 19.10 | 18.25 | 18.67 | 18.55 | qfq | 34,879,278 | 654,239,970 | 1.63% |
| 2025-06-16 | 18.10 | 18.45 | 18.08 | 18.37 | 18.25 | qfq | 14,815,500 | 271,558,277 | 0.38% |
| 2025-06-13 | 18.50 | 18.57 | 18.10 | 18.30 | 18.18 | qfq | 25,993,442 | 475,172,044 | -1.93% |
| 2025-06-12 | 18.71 | 18.82 | 18.63 | 18.66 | 18.54 | qfq | 17,418,607 | 325,793,376 | -0.85% |
| 2025-06-11 | 18.90 | 19.07 | 18.81 | 18.82 | 18.70 | qfq | 15,708,450 | 297,151,388 | 0.21% |
| 2025-06-10 | 19.20 | 19.24 | 18.53 | 18.78 | 18.66 | qfq | 26,550,350 | 500,574,420 | -2.14% |
| 2025-06-09 | 19.04 | 19.44 | 18.99 | 19.19 | 19.06 | qfq | 22,396,564 | 430,110,026 | 1.11% |
| 2025-06-06 | 18.98 | 19.06 | 18.90 | 18.98 | 18.86 | qfq | 14,693,935 | 278,815,283 | -0.42% |
| 2025-06-05 | 18.90 | 19.13 | 18.67 | 19.06 | 18.94 | qfq | 28,859,877 | 546,178,766 | 0.95% |
| 2025-06-04 | 18.89 | 19.07 | 18.86 | 18.88 | 18.76 | qfq | 14,996,347 | 284,173,841 | 0.11% |
| 2025-06-03 | 18.85 | 19.04 | 18.81 | 18.86 | 18.74 | qfq | 17,406,882 | 329,239,006 | -1.10% |
| 2025-05-30 | 19.39 | 19.48 | 18.95 | 19.07 | 18.95 | qfq | 26,315,473 | 502,888,320 | -2.15% |
| 2025-05-29 | 19.28 | 19.66 | 19.25 | 19.49 | 19.36 | qfq | 27,366,464 | 533,004,044 | 0.62% |
| 2025-05-28 | 19.03 | 19.99 | 18.96 | 19.37 | 19.24 | qfq | 52,935,281 | 1,032,084,592 | 1.73% |
| 2025-05-27 | 18.88 | 19.18 | 18.69 | 19.04 | 18.92 | qfq | 27,013,661 | 512,515,562 | 0.32% |
| 2025-05-26 | 18.48 | 19.22 | 18.44 | 18.98 | 18.86 | qfq | 35,188,706 | 663,528,077 | 2.54% |
| 2025-05-23 | 18.86 | 18.94 | 18.48 | 18.51 | 18.29 | qfq | 21,356,600 | 399,490,623 | -1.54% |
| 2025-05-22 | 18.90 | 19.14 | 18.78 | 18.80 | 18.58 | qfq | 19,153,800 | 362,155,537 | -0.84% |
| 2025-05-21 | 19.12 | 19.18 | 18.93 | 18.96 | 18.73 | qfq | 16,389,857 | 311,247,598 | -0.78% |
| 2025-05-20 | 19.08 | 19.22 | 18.90 | 19.11 | 18.88 | qfq | 22,105,098 | 421,872,826 | 0.16% |
| 2025-05-19 | 19.18 | 19.18 | 18.80 | 19.08 | 18.85 | qfq | 25,904,854 | 491,953,628 | -0.68% |
| 2025-05-16 | 18.80 | 19.38 | 18.76 | 19.21 | 18.98 | qfq | 42,663,836 | 819,260,239 | 1.86% |
| 2025-05-15 | 19.00 | 19.26 | 18.80 | 18.86 | 18.64 | qfq | 75,096,819 | 1,427,939,038 | -7.87% |
| 2025-05-14 | 20.58 | 20.69 | 20.42 | 20.47 | 20.23 | qfq | 29,650,558 | 608,821,757 | -0.29% |
| 2025-05-13 | 21.00 | 21.04 | 20.51 | 20.53 | 20.29 | qfq | 35,190,023 | 728,543,189 | -1.44% |
| 2025-05-12 | 21.00 | 21.11 | 20.63 | 20.83 | 20.58 | qfq | 38,947,097 | 808,606,596 | 0.43% |
| 2025-05-09 | 20.66 | 21.04 | 20.23 | 20.74 | 20.49 | qfq | 55,792,637 | 1,154,208,195 | 1.12% |
| 2025-05-08 | 20.11 | 20.78 | 19.96 | 20.51 | 20.27 | qfq | 45,715,009 | 935,071,625 | 1.89% |
| 2025-05-07 | 20.41 | 20.58 | 19.85 | 20.13 | 19.89 | qfq | 44,858,504 | 904,975,144 | -0.35% |
| 2025-05-06 | 19.89 | 20.33 | 19.67 | 20.20 | 19.96 | qfq | 49,327,603 | 987,543,670 | 2.33% |
| 2025-04-30 | 19.00 | 19.84 | 19.00 | 19.74 | 19.51 | qfq | 54,347,666 | 1,059,993,373 | 4.44% |
| 2025-04-29 | 18.81 | 19.20 | 18.62 | 18.90 | 18.68 | qfq | 27,421,479 | 521,192,139 | -0.53% |
| 2025-04-28 | 19.25 | 19.25 | 18.90 | 19.00 | 18.77 | qfq | 25,489,456 | 485,245,759 | -1.09% |
| 2025-04-25 | 19.28 | 19.53 | 19.13 | 19.21 | 18.98 | qfq | 32,601,426 | 629,486,394 | 0.37% |
| 2025-04-24 | 19.35 | 19.87 | 19.03 | 19.14 | 18.91 | qfq | 42,490,926 | 822,826,041 | -1.14% |
| 2025-04-23 | 19.59 | 19.61 | 19.20 | 19.36 | 19.13 | qfq | 49,199,550 | 956,164,194 | -0.41% |
| 2025-04-22 | 19.00 | 19.98 | 18.91 | 19.44 | 19.21 | qfq | 62,312,180 | 1,218,320,079 | 1.62% |
| 2025-04-21 | 18.90 | 19.21 | 18.61 | 19.13 | 18.90 | qfq | 37,328,861 | 711,036,012 | 1.11% |
| 2025-04-18 | 18.39 | 19.33 | 18.39 | 18.92 | 18.70 | qfq | 51,558,941 | 978,057,277 | 2.83% |
| 2025-04-17 | 18.15 | 18.83 | 18.15 | 18.40 | 18.18 | qfq | 42,000,699 | 774,782,675 | 0.16% |
| 2025-04-16 | 18.90 | 18.99 | 18.18 | 18.37 | 18.15 | qfq | 59,097,120 | 1,093,839,485 | -4.22% |
| 2025-04-15 | 18.00 | 19.80 | 17.70 | 19.18 | 18.95 | qfq | 88,894,036 | 1,672,252,161 | 6.56% |
| 2025-04-14 | 18.25 | 18.34 | 17.89 | 18.00 | 17.79 | qfq | 42,690,280 | 772,250,419 | 1.87% |
| 2025-04-11 | 16.92 | 18.05 | 16.88 | 17.67 | 17.46 | qfq | 56,464,078 | 990,346,553 | 3.15% |
| 2025-04-10 | 17.29 | 17.69 | 17.11 | 17.13 | 16.93 | qfq | 65,180,130 | 1,133,679,544 | 2.51% |
| 2025-04-09 | 16.17 | 16.95 | 15.08 | 16.71 | 16.51 | qfq | 83,080,131 | 1,350,237,854 | 6.16% |
| 2025-04-08 | 16.14 | 16.99 | 15.74 | 15.74 | 15.55 | qfq | 85,754,528 | 1,375,186,965 | -10.01% |
| 2025-04-07 | 17.49 | 17.85 | 17.49 | 17.49 | 17.28 | qfq | 18,201,250 | 319,276,096 | -9.98% |
| 2025-04-03 | 19.51 | 20.08 | 19.35 | 19.43 | 19.20 | qfq | 28,206,350 | 554,116,177 | -1.97% |
| 2025-04-02 | 19.71 | 20.14 | 19.61 | 19.82 | 19.58 | qfq | 26,243,908 | 520,835,575 | 0.92% |
| 2025-04-01 | 19.93 | 20.00 | 19.61 | 19.64 | 19.41 | qfq | 23,703,750 | 469,203,069 | -1.16% |
| 2025-03-31 | 20.02 | 20.08 | 19.51 | 19.87 | 19.63 | qfq | 33,895,019 | 670,229,326 | -1.73% |
| 2025-03-28 | 20.30 | 20.47 | 20.12 | 20.22 | 19.98 | qfq | 21,107,918 | 428,345,189 | -0.34% |
| 2025-03-27 | 20.38 | 20.74 | 20.05 | 20.29 | 20.05 | qfq | 30,151,116 | 615,419,054 | -0.98% |
| 2025-03-26 | 20.46 | 20.74 | 20.37 | 20.49 | 20.25 | qfq | 24,048,578 | 493,655,213 | 0.15% |
| 2025-03-25 | 20.77 | 21.07 | 20.38 | 20.46 | 20.22 | qfq | 32,953,701 | 681,554,594 | -1.49% |
| 2025-03-24 | 20.80 | 21.03 | 20.09 | 20.77 | 20.52 | qfq | 48,582,966 | 996,522,458 | -0.29% |
| 2025-03-21 | 21.66 | 21.67 | 20.76 | 20.83 | 20.58 | qfq | 68,489,048 | 1,440,713,467 | -4.71% |
| 2025-03-20 | 22.18 | 22.44 | 21.84 | 21.86 | 21.60 | qfq | 47,552,460 | 1,051,390,660 | -1.75% |
| 2025-03-19 | 22.28 | 22.86 | 22.21 | 22.25 | 21.99 | qfq | 43,317,044 | 972,977,402 | -0.93% |
| 2025-03-18 | 23.00 | 23.36 | 22.44 | 22.46 | 22.19 | qfq | 71,201,090 | 1,623,073,169 | -2.85% |
| 2025-03-17 | 22.88 | 23.39 | 22.65 | 23.12 | 22.85 | qfq | 62,858,705 | 1,449,555,845 | 1.14% |
| 2025-03-14 | 22.65 | 23.19 | 22.38 | 22.86 | 22.59 | qfq | 80,496,567 | 1,837,806,992 | -0.35% |
| 2025-03-13 | 22.40 | 23.58 | 21.77 | 22.94 | 22.67 | qfq | 114,625,885 | 2,578,783,937 | 3.01% |
| 2025-03-12 | 21.56 | 22.88 | 21.34 | 22.27 | 22.01 | qfq | 104,686,648 | 2,330,772,373 | 4.75% |
| 2025-03-11 | 21.00 | 21.39 | 20.86 | 21.26 | 21.01 | qfq | 46,703,574 | 986,485,550 | -0.84% |
| 2025-03-10 | 21.27 | 21.96 | 21.13 | 21.44 | 21.19 | qfq | 56,991,662 | 1,224,496,898 | 0.19% |
| 2025-03-07 | 21.55 | 21.88 | 21.11 | 21.40 | 21.15 | qfq | 68,129,854 | 1,464,989,270 | -1.97% |
| 2025-03-06 | 21.39 | 22.24 | 21.24 | 21.83 | 21.57 | qfq | 92,925,534 | 2,033,456,772 | 3.90% |
| 2025-03-05 | 20.78 | 21.12 | 20.65 | 21.01 | 20.76 | qfq | 60,613,701 | 1,266,142,660 | 1.11% |
| 2025-03-04 | 20.25 | 21.06 | 20.25 | 20.78 | 20.53 | qfq | 65,234,500 | 1,353,370,964 | 1.07% |
| 2025-03-03 | 21.58 | 21.74 | 20.35 | 20.56 | 20.32 | qfq | 110,373,115 | 2,304,483,674 | -4.86% |
| 2025-02-28 | 24.15 | 24.46 | 21.61 | 21.61 | 21.35 | qfq | 161,872,935 | 3,654,416,030 | -10.00% |
| 2025-02-27 | 24.55 | 25.13 | 23.43 | 24.01 | 23.73 | qfq | 238,198,279 | 5,761,973,043 | 4.03% |
| 2025-02-26 | 21.09 | 23.08 | 20.65 | 23.08 | 22.81 | qfq | 148,095,387 | 3,276,030,344 | 10.01% |
| 2025-02-25 | 20.86 | 21.43 | 20.71 | 20.98 | 20.73 | qfq | 73,271,943 | 1,541,601,166 | -2.15% |
| 2025-02-24 | 21.64 | 22.10 | 21.11 | 21.44 | 21.19 | qfq | 111,188,649 | 2,400,130,736 | 0.47% |
| 2025-02-21 | 20.78 | 21.78 | 20.46 | 21.34 | 21.09 | qfq | 129,283,050 | 2,724,613,243 | 2.99% |
| 2025-02-20 | 19.80 | 21.30 | 19.70 | 20.72 | 20.47 | qfq | 129,274,803 | 2,666,663,365 | 5.82% |
| 2025-02-19 | 19.12 | 19.70 | 19.12 | 19.58 | 19.35 | qfq | 56,671,774 | 1,106,355,464 | 1.98% |
| 2025-02-18 | 20.02 | 20.17 | 19.13 | 19.20 | 18.97 | qfq | 71,845,669 | 1,412,237,203 | -4.95% |
| 2025-02-17 | 19.57 | 20.49 | 19.57 | 20.20 | 19.96 | qfq | 96,456,688 | 1,943,061,047 | 3.22% |
| 2025-02-14 | 19.68 | 19.88 | 19.25 | 19.57 | 19.34 | qfq | 62,137,765 | 1,216,601,049 | -0.56% |
| 2025-02-13 | 20.19 | 20.28 | 19.61 | 19.68 | 19.45 | qfq | 76,911,700 | 1,527,618,214 | -2.33% |
| 2025-02-12 | 18.81 | 20.69 | 18.65 | 20.15 | 19.91 | qfq | 135,929,351 | 2,702,780,355 | 6.95% |
| 2025-02-11 | 19.14 | 19.16 | 18.80 | 18.84 | 18.62 | qfq | 53,472,798 | 1,012,575,191 | -1.46% |
| 2025-02-10 | 19.07 | 19.30 | 18.99 | 19.12 | 18.89 | qfq | 69,232,807 | 1,323,569,956 | -0.16% |
| 2025-02-07 | 18.92 | 19.46 | 18.72 | 19.15 | 18.92 | qfq | 100,325,412 | 1,913,404,267 | 1.22% |
| 2025-02-06 | 18.06 | 18.99 | 17.93 | 18.92 | 18.70 | qfq | 83,974,312 | 1,570,765,890 | 3.96% |
| 2025-02-05 | 17.90 | 18.42 | 17.76 | 18.20 | 17.98 | qfq | 68,569,483 | 1,247,998,190 | 3.64% |
| 2025-01-27 | 18.25 | 18.28 | 17.55 | 17.56 | 17.35 | qfq | 44,888,600 | 800,130,512 | -3.73% |
| 2025-01-24 | 17.61 | 18.44 | 17.55 | 18.24 | 18.02 | qfq | 66,299,283 | 1,194,621,366 | 3.75% |
| 2025-01-23 | 18.05 | 18.29 | 17.58 | 17.58 | 17.37 | qfq | 59,745,097 | 1,074,948,664 | -1.12% |
| 2025-01-22 | 18.14 | 18.14 | 17.70 | 17.78 | 17.57 | qfq | 58,531,310 | 1,045,694,915 | -3.11% |
| 2025-01-21 | 17.88 | 18.61 | 17.76 | 18.35 | 18.13 | qfq | 86,021,800 | 1,563,734,212 | 3.21% |
| 2025-01-20 | 17.73 | 18.09 | 17.62 | 17.78 | 17.57 | qfq | 55,156,925 | 983,654,154 | 0.34% |
| 2025-01-17 | 17.40 | 17.99 | 17.37 | 17.72 | 17.51 | qfq | 60,658,200 | 1,077,701,634 | 1.03% |
| 2025-01-16 | 17.71 | 18.04 | 17.32 | 17.54 | 17.33 | qfq | 54,632,925 | 964,997,362 | -0.62% |
| 2025-01-15 | 17.93 | 17.95 | 17.51 | 17.65 | 17.44 | qfq | 56,117,979 | 992,805,919 | -1.56% |
| 2025-01-14 | 16.85 | 17.94 | 16.59 | 17.93 | 17.72 | qfq | 83,708,005 | 1,467,063,256 | 7.75% |
| 2025-01-13 | 16.62 | 16.84 | 16.15 | 16.64 | 16.44 | qfq | 51,512,105 | 850,536,350 | -1.54% |
| 2025-01-10 | 17.32 | 17.84 | 16.90 | 16.90 | 16.70 | qfq | 80,908,400 | 1,407,482,197 | -2.48% |
| 2025-01-09 | 16.68 | 17.54 | 16.66 | 17.33 | 17.12 | qfq | 89,611,541 | 1,549,289,165 | 3.15% |
| 2025-01-08 | 16.60 | 17.05 | 16.04 | 16.80 | 16.60 | qfq | 69,048,867 | 1,143,972,907 | 0.00% |
| 2025-01-07 | 16.40 | 16.83 | 16.30 | 16.80 | 16.60 | qfq | 58,217,108 | 967,833,981 | 2.44% |
| 2025-01-06 | 16.51 | 16.83 | 16.18 | 16.40 | 16.21 | qfq | 55,386,530 | 911,869,599 | -0.67% |
| 2025-01-03 | 17.64 | 17.71 | 16.47 | 16.51 | 16.31 | qfq | 77,811,239 | 1,318,578,246 | -6.19% |
| 2025-01-02 | 18.09 | 18.28 | 17.31 | 17.60 | 17.39 | qfq | 75,915,390 | 1,353,658,529 | -2.82% |
| 2024-12-31 | 19.20 | 19.21 | 18.10 | 18.11 | 17.90 | qfq | 79,189,800 | 1,465,033,591 | -5.03% |
| 2024-12-30 | 19.33 | 19.69 | 19.01 | 19.07 | 18.84 | qfq | 64,425,862 | 1,241,407,071 | -1.80% |
| 2024-12-27 | 19.65 | 19.95 | 19.37 | 19.42 | 19.19 | qfq | 87,157,952 | 1,717,208,127 | -1.17% |
| 2024-12-26 | 19.07 | 19.91 | 18.88 | 19.65 | 19.42 | qfq | 93,956,345 | 1,830,180,751 | 3.10% |
| 2024-12-25 | 19.30 | 19.74 | 18.65 | 19.06 | 18.83 | qfq | 88,503,614 | 1,695,353,397 | -1.50% |
| 2024-12-24 | 19.92 | 20.08 | 18.90 | 19.35 | 19.12 | qfq | 114,758,873 | 2,215,655,436 | -2.27% |
| 2024-12-23 | 21.05 | 21.50 | 19.75 | 19.80 | 19.57 | qfq | 143,469,208 | 2,937,809,341 | -6.74% |
| 2024-12-20 | 21.50 | 22.24 | 21.13 | 21.23 | 20.98 | qfq | 152,556,637 | 3,298,963,977 | -1.44% |
| 2024-12-19 | 21.62 | 22.60 | 21.22 | 21.54 | 21.28 | qfq | 169,120,468 | 3,667,623,003 | -3.41% |
| 2024-12-18 | 20.52 | 23.00 | 19.97 | 22.30 | 22.04 | qfq | 240,534,297 | 5,203,762,912 | 6.19% |
| 2024-12-17 | 20.41 | 21.67 | 19.91 | 21.00 | 20.75 | qfq | 195,290,631 | 4,092,073,305 | 1.50% |
| 2024-12-16 | 21.95 | 22.25 | 20.50 | 20.69 | 20.44 | qfq | 260,238,314 | 5,555,467,575 | -5.53% |
| 2024-12-13 | 19.50 | 21.90 | 19.11 | 21.90 | 21.64 | qfq | 298,646,230 | 6,303,984,946 | 9.99% |
| 2024-12-12 | 19.53 | 20.50 | 19.34 | 19.91 | 19.67 | qfq | 145,901,217 | 2,899,951,197 | 3.21% |
| 2024-12-11 | 19.79 | 20.21 | 19.23 | 19.29 | 19.06 | qfq | 149,353,115 | 2,927,511,974 | -3.84% |
| 2024-12-10 | 20.90 | 21.30 | 19.94 | 20.06 | 19.82 | qfq | 178,541,330 | 3,674,876,260 | 0.60% |
| 2024-12-09 | 19.66 | 20.87 | 19.60 | 19.94 | 19.70 | qfq | 159,847,260 | 3,238,299,907 | 0.81% |
| 2024-12-06 | 20.51 | 20.75 | 19.64 | 19.78 | 19.55 | qfq | 185,329,144 | 3,720,883,043 | -5.09% |
| 2024-12-05 | 20.00 | 21.46 | 19.85 | 20.84 | 20.59 | qfq | 282,925,866 | 5,859,156,069 | 1.56% |
| 2024-12-04 | 18.66 | 20.52 | 18.21 | 20.52 | 20.28 | qfq | 302,828,185 | 5,931,527,186 | 10.03% |
| 2024-12-03 | 18.12 | 19.17 | 17.96 | 18.65 | 18.43 | qfq | 191,907,893 | 3,570,949,661 | 2.36% |
| 2024-12-02 | 17.81 | 18.36 | 17.81 | 18.22 | 18.00 | qfq | 138,455,471 | 2,505,276,535 | 1.50% |
| 2024-11-29 | 17.51 | 18.23 | 17.38 | 17.95 | 17.74 | qfq | 164,788,822 | 2,939,177,848 | 0.79% |
| 2024-11-28 | 18.30 | 19.16 | 17.73 | 17.81 | 17.60 | qfq | 188,391,602 | 3,428,780,740 | -4.81% |
| 2024-11-27 | 18.20 | 18.88 | 17.91 | 18.71 | 18.49 | qfq | 241,060,029 | 4,424,563,522 | 5.77% |
| 2024-11-26 | 19.55 | 19.88 | 17.69 | 17.69 | 17.48 | qfq | 274,051,807 | 5,051,954,513 | -9.97% |
| 2024-11-25 | 21.65 | 22.40 | 19.63 | 19.65 | 19.42 | qfq | 293,286,381 | 6,143,174,358 | -9.90% |
| 2024-11-22 | 22.00 | 24.97 | 21.10 | 21.81 | 21.55 | qfq | 405,547,989 | 9,241,482,961 | -6.15% |
| 2024-11-21 | 21.91 | 23.24 | 21.40 | 23.24 | 22.96 | qfq | 396,485,142 | 9,000,635,185 | 9.99% |
| 2024-11-20 | 18.25 | 21.13 | 17.81 | 21.13 | 20.88 | qfq | 347,651,685 | 6,840,573,004 | 9.99% |
| 2024-11-19 | 19.22 | 21.98 | 19.21 | 19.21 | 18.98 | qfq | 328,167,586 | 6,551,715,841 | -9.98% |
| 2024-11-18 | 20.50 | 21.34 | 19.30 | 21.34 | 21.09 | qfq | 391,782,534 | 8,110,487,268 | 10.00% |
| 2024-11-15 | 17.21 | 20.60 | 16.91 | 19.40 | 19.17 | qfq | 399,392,927 | 7,500,637,948 | 3.25% |
| 2024-11-14 | 18.79 | 18.79 | 17.93 | 18.79 | 18.57 | qfq | 403,605,349 | 7,495,888,969 | 10.01% |
| 2024-11-13 | 17.08 | 17.08 | 17.08 | 17.08 | 16.88 | qfq | 12,909,143 | 220,488,162 | 9.98% |
| 2024-11-12 | 15.53 | 15.53 | 15.53 | 15.53 | 15.35 | qfq | 8,302,305 | 128,934,797 | 9.99% |
| 2024-11-11 | 14.12 | 14.12 | 14.12 | 14.12 | 13.95 | qfq | 9,340,698 | 131,890,656 | 9.97% |
| 2024-11-08 | 12.68 | 13.11 | 12.68 | 12.84 | 12.69 | qfq | 41,316,097 | 533,350,563 | 1.90% |
| 2024-11-07 | 12.52 | 12.74 | 12.41 | 12.60 | 12.45 | qfq | 34,381,475 | 431,348,884 | -0.63% |
| 2024-11-06 | 12.88 | 12.97 | 12.50 | 12.68 | 12.53 | qfq | 35,894,039 | 457,778,868 | -1.32% |
| 2024-11-05 | 12.60 | 12.96 | 12.39 | 12.85 | 12.70 | qfq | 45,831,804 | 584,365,804 | 2.55% |
| 2024-11-04 | 11.99 | 12.99 | 11.99 | 12.53 | 12.38 | qfq | 52,752,369 | 666,485,776 | 5.47% |
| 2024-11-01 | 12.04 | 12.38 | 11.85 | 11.88 | 11.74 | qfq | 38,564,552 | 465,070,654 | -2.22% |
| 2024-10-31 | 12.00 | 12.23 | 11.85 | 12.15 | 12.01 | qfq | 36,901,346 | 444,816,067 | 1.33% |
| 2024-10-30 | 11.66 | 12.12 | 11.66 | 11.99 | 11.85 | qfq | 41,542,182 | 496,557,326 | 1.70% |
| 2024-10-29 | 11.63 | 12.25 | 11.63 | 11.79 | 11.65 | qfq | 57,851,772 | 690,466,045 | 2.97% |
| 2024-10-28 | 11.53 | 11.56 | 11.32 | 11.45 | 11.31 | qfq | 21,494,075 | 245,246,537 | -0.61% |
| 2024-10-25 | 11.32 | 11.72 | 11.27 | 11.52 | 11.38 | qfq | 26,502,454 | 303,704,075 | 2.04% |
| 2024-10-24 | 11.31 | 11.36 | 11.15 | 11.29 | 11.16 | qfq | 17,730,750 | 199,775,005 | -0.53% |
| 2024-10-23 | 11.20 | 11.47 | 11.13 | 11.35 | 11.22 | qfq | 26,017,257 | 294,788,582 | 0.71% |
| 2024-10-22 | 11.31 | 11.35 | 11.08 | 11.27 | 11.14 | qfq | 23,994,238 | 268,728,453 | 0.27% |
| 2024-10-21 | 11.25 | 11.47 | 11.11 | 11.24 | 11.11 | qfq | 35,000,450 | 395,353,820 | 1.72% |
| 2024-10-18 | 10.40 | 11.32 | 10.40 | 11.05 | 10.92 | qfq | 37,571,805 | 410,136,950 | 5.54% |
| 2024-10-17 | 10.64 | 10.79 | 10.44 | 10.47 | 10.35 | qfq | 21,092,506 | 224,559,126 | -0.38% |
| 2024-10-16 | 10.49 | 10.70 | 10.42 | 10.51 | 10.39 | qfq | 18,209,976 | 191,712,941 | -1.50% |
| 2024-10-15 | 10.95 | 11.13 | 10.65 | 10.67 | 10.54 | qfq | 21,147,736 | 230,442,398 | -2.91% |
| 2024-10-14 | 10.66 | 11.04 | 10.41 | 10.99 | 10.86 | qfq | 23,854,742 | 256,754,353 | 3.19% |
| 2024-10-11 | 11.24 | 11.24 | 10.51 | 10.65 | 10.52 | qfq | 26,075,414 | 281,410,103 | -5.25% |
| 2024-10-10 | 11.57 | 11.69 | 11.15 | 11.24 | 11.11 | qfq | 26,654,424 | 304,932,456 | -0.97% |
| 2024-10-09 | 12.14 | 12.14 | 11.31 | 11.35 | 11.22 | qfq | 46,352,509 | 544,055,662 | -8.02% |
| 2024-10-08 | 12.55 | 12.55 | 11.56 | 12.34 | 12.19 | qfq | 59,465,212 | 724,484,696 | 8.15% |
| 2024-09-30 | 10.88 | 11.44 | 10.76 | 11.41 | 11.27 | qfq | 51,477,763 | 574,925,794 | 9.08% |
| 2024-09-27 | 9.98 | 10.54 | 9.97 | 10.46 | 10.34 | qfq | 24,769,998 | 253,859,687 | 6.52% |
| 2024-09-26 | 9.45 | 9.82 | 9.43 | 9.82 | 9.70 | qfq | 16,663,550 | 160,365,120 | 3.81% |
| 2024-09-25 | 9.53 | 9.73 | 9.43 | 9.46 | 9.35 | qfq | 19,441,772 | 186,472,985 | 0.32% |
| 2024-09-24 | 9.13 | 9.43 | 9.04 | 9.43 | 9.32 | qfq | 18,286,819 | 169,697,634 | 3.40% |
| 2024-09-23 | 9.05 | 9.26 | 8.98 | 9.12 | 9.01 | qfq | 8,225,550 | 75,288,000 | 1.22% |
| 2024-09-20 | 9.05 | 9.11 | 8.92 | 9.01 | 8.90 | qfq | 7,263,100 | 65,331,649 | -0.44% |
| 2024-09-19 | 8.89 | 9.22 | 8.83 | 9.05 | 8.94 | qfq | 11,387,336 | 102,743,873 | 2.96% |
| 2024-09-18 | 8.95 | 9.00 | 8.70 | 8.79 | 8.69 | qfq | 9,059,889 | 79,703,684 | -1.90% |
| 2024-09-13 | 9.10 | 9.16 | 8.94 | 8.96 | 8.85 | qfq | 6,955,310 | 62,799,236 | -1.43% |
| 2024-09-12 | 9.18 | 9.32 | 9.08 | 9.09 | 8.98 | qfq | 6,467,471 | 59,358,390 | -0.98% |
| 2024-09-11 | 9.20 | 9.26 | 9.10 | 9.18 | 9.07 | qfq | 5,673,100 | 52,068,589 | -0.22% |
| 2024-09-10 | 9.08 | 9.26 | 8.95 | 9.20 | 9.09 | qfq | 7,882,000 | 71,559,065 | 1.43% |
| 2024-09-09 | 9.16 | 9.24 | 9.03 | 9.07 | 8.96 | qfq | 7,148,652 | 65,229,456 | -1.31% |
| 2024-09-06 | 9.52 | 9.52 | 9.17 | 9.19 | 9.08 | qfq | 9,358,495 | 87,001,056 | -3.26% |
| 2024-09-05 | 9.48 | 9.60 | 9.39 | 9.50 | 9.39 | qfq | 8,178,600 | 77,666,174 | 0.96% |
| 2024-09-04 | 9.37 | 9.49 | 9.32 | 9.41 | 9.30 | qfq | 7,271,300 | 68,379,554 | -0.53% |
| 2024-09-03 | 9.34 | 9.52 | 9.33 | 9.46 | 9.35 | qfq | 8,656,995 | 81,602,910 | 1.07% |
| 2024-09-02 | 9.68 | 9.68 | 9.35 | 9.36 | 9.25 | qfq | 12,846,734 | 122,130,926 | -2.60% |
| 2024-08-30 | 9.27 | 9.76 | 9.24 | 9.61 | 9.50 | qfq | 17,507,657 | 168,085,767 | 3.78% |
| 2024-08-29 | 8.90 | 9.32 | 8.87 | 9.26 | 9.15 | qfq | 11,771,510 | 107,973,711 | 3.70% |
| 2024-08-28 | 8.91 | 9.00 | 8.80 | 8.93 | 8.82 | qfq | 7,804,700 | 69,519,710 | 0.22% |
| 2024-08-27 | 9.11 | 9.12 | 8.88 | 8.91 | 8.80 | qfq | 9,275,700 | 83,227,414 | -2.62% |
| 2024-08-26 | 9.29 | 9.34 | 9.10 | 9.15 | 9.04 | qfq | 12,217,953 | 112,373,702 | -0.76% |
| 2024-08-23 | 8.90 | 9.29 | 8.66 | 9.22 | 9.11 | qfq | 20,841,451 | 187,842,432 | 1.43% |
| 2024-08-22 | 9.27 | 9.33 | 9.03 | 9.09 | 8.98 | qfq | 9,823,842 | 89,689,170 | -2.15% |
| 2024-08-21 | 9.22 | 9.42 | 9.22 | 9.29 | 9.18 | qfq | 7,548,653 | 70,528,475 | 0.22% |
| 2024-08-20 | 9.48 | 9.50 | 9.23 | 9.27 | 9.16 | qfq | 9,404,064 | 87,572,371 | -2.01% |
| 2024-08-19 | 9.51 | 9.62 | 9.42 | 9.46 | 9.35 | qfq | 8,342,164 | 79,288,533 | -0.32% |
| 2024-08-16 | 9.59 | 9.67 | 9.49 | 9.49 | 9.38 | qfq | 9,122,360 | 87,374,798 | -0.73% |
| 2024-08-15 | 9.46 | 9.75 | 9.41 | 9.56 | 9.45 | qfq | 12,062,210 | 115,921,573 | 1.06% |
| 2024-08-14 | 9.51 | 9.55 | 9.40 | 9.46 | 9.35 | qfq | 8,386,070 | 79,381,816 | -0.94% |
| 2024-08-13 | 9.52 | 9.58 | 9.42 | 9.55 | 9.44 | qfq | 8,125,237 | 77,132,811 | 0.42% |
| 2024-08-12 | 9.58 | 9.65 | 9.47 | 9.51 | 9.40 | qfq | 8,999,178 | 85,778,893 | -1.14% |
| 2024-08-09 | 9.73 | 9.80 | 9.62 | 9.62 | 9.51 | qfq | 8,642,100 | 83,816,987 | -0.21% |
| 2024-08-08 | 9.76 | 9.85 | 9.63 | 9.64 | 9.53 | qfq | 13,909,000 | 134,967,555 | -1.63% |
| 2024-08-07 | 9.70 | 9.92 | 9.66 | 9.80 | 9.68 | qfq | 10,196,285 | 99,980,433 | 1.03% |
| 2024-08-06 | 9.67 | 9.73 | 9.55 | 9.70 | 9.58 | qfq | 10,300,557 | 99,167,699 | 2.21% |
| 2024-08-05 | 9.80 | 9.96 | 9.49 | 9.49 | 9.38 | qfq | 17,725,062 | 171,361,647 | -4.33% |
| 2024-08-02 | 10.11 | 10.29 | 9.91 | 9.92 | 9.80 | qfq | 11,701,500 | 117,998,971 | -2.84% |
| 2024-08-01 | 10.32 | 10.35 | 10.14 | 10.21 | 10.09 | qfq | 11,448,300 | 117,280,402 | -0.49% |
| 2024-07-31 | 9.82 | 10.26 | 9.77 | 10.26 | 10.14 | qfq | 14,235,906 | 143,737,358 | 4.27% |
| 2024-07-30 | 9.76 | 9.91 | 9.68 | 9.84 | 9.72 | qfq | 6,983,534 | 68,343,567 | 0.00% |
| 2024-07-29 | 9.96 | 9.96 | 9.80 | 9.84 | 9.72 | qfq | 7,370,365 | 72,702,651 | -0.61% |
| 2024-07-26 | 9.57 | 10.01 | 9.57 | 9.90 | 9.78 | qfq | 15,891,442 | 156,498,508 | 3.45% |
| 2024-07-25 | 9.72 | 9.74 | 9.49 | 9.57 | 9.46 | qfq | 12,673,905 | 121,713,744 | -1.54% |
| 2024-07-24 | 9.92 | 10.00 | 9.68 | 9.72 | 9.60 | qfq | 13,889,010 | 136,023,728 | -2.02% |
| 2024-07-23 | 10.36 | 10.40 | 9.90 | 9.92 | 9.80 | qfq | 13,845,850 | 139,811,751 | -4.25% |
| 2024-07-22 | 10.44 | 10.49 | 10.29 | 10.36 | 10.24 | qfq | 9,233,268 | 95,746,199 | -1.15% |
| 2024-07-19 | 10.30 | 10.57 | 10.19 | 10.48 | 10.36 | qfq | 10,147,410 | 105,828,072 | 1.06% |
| 2024-07-18 | 10.51 | 10.51 | 10.16 | 10.37 | 10.25 | qfq | 11,894,709 | 122,595,582 | -2.45% |
| 2024-07-17 | 10.78 | 10.79 | 10.61 | 10.63 | 10.50 | qfq | 9,636,500 | 102,812,359 | -1.39% |
| 2024-07-16 | 10.55 | 10.81 | 10.53 | 10.78 | 10.65 | qfq | 11,095,510 | 118,721,400 | 1.41% |
| 2024-07-15 | 10.68 | 10.78 | 10.57 | 10.63 | 10.50 | qfq | 8,355,310 | 88,977,929 | -0.84% |
| 2024-07-12 | 10.67 | 10.77 | 10.51 | 10.72 | 10.59 | qfq | 9,857,905 | 104,901,548 | -0.37% |
| 2024-07-11 | 10.60 | 10.80 | 10.51 | 10.76 | 10.63 | qfq | 14,106,410 | 150,683,116 | 3.26% |
| 2024-07-10 | 10.24 | 10.55 | 10.20 | 10.42 | 10.30 | qfq | 14,285,745 | 148,886,495 | 1.17% |
| 2024-07-09 | 9.79 | 10.36 | 9.77 | 10.30 | 10.18 | qfq | 17,807,204 | 179,856,146 | 5.21% |
| 2024-07-08 | 10.08 | 10.08 | 9.75 | 9.79 | 9.67 | qfq | 10,869,410 | 107,487,761 | -2.97% |
| 2024-07-05 | 10.13 | 10.18 | 9.92 | 10.09 | 9.97 | qfq | 11,202,450 | 112,431,705 | -0.39% |
| 2024-07-04 | 10.36 | 10.41 | 10.10 | 10.13 | 10.01 | qfq | 8,778,672 | 89,878,551 | -2.22% |
| 2024-07-03 | 10.46 | 10.50 | 10.30 | 10.36 | 10.24 | qfq | 8,520,193 | 88,360,274 | -0.96% |
| 2024-07-02 | 10.62 | 10.69 | 10.41 | 10.46 | 10.34 | qfq | 11,643,661 | 122,693,226 | -1.04% |
| 2024-07-01 | 10.67 | 10.79 | 10.29 | 10.57 | 10.44 | qfq | 17,324,210 | 181,078,346 | -1.31% |
| 2024-06-28 | 10.45 | 10.90 | 10.39 | 10.71 | 10.58 | qfq | 13,807,250 | 148,422,105 | 2.49% |
| 2024-06-27 | 10.64 | 10.76 | 10.41 | 10.45 | 10.33 | qfq | 10,802,300 | 114,441,114 | -2.43% |
| 2024-06-26 | 10.23 | 10.75 | 10.10 | 10.71 | 10.58 | qfq | 13,569,300 | 141,575,026 | 4.79% |
| 2024-06-25 | 10.45 | 10.54 | 10.15 | 10.22 | 10.10 | qfq | 12,903,156 | 133,069,281 | -2.29% |
| 2024-06-24 | 10.82 | 10.94 | 10.44 | 10.46 | 10.34 | qfq | 14,523,420 | 154,749,164 | -4.04% |
| 2024-06-21 | 10.86 | 10.99 | 10.76 | 10.90 | 10.77 | qfq | 8,027,367 | 87,407,303 | -0.27% |
| 2024-06-20 | 11.18 | 11.24 | 10.90 | 10.93 | 10.80 | qfq | 11,924,926 | 131,813,259 | -2.67% |
| 2024-06-19 | 11.47 | 11.49 | 11.20 | 11.23 | 11.10 | qfq | 10,620,600 | 119,841,856 | -1.49% |
| 2024-06-18 | 11.15 | 11.41 | 11.13 | 11.40 | 11.26 | qfq | 16,388,606 | 185,756,484 | 2.24% |
| 2024-06-17 | 11.03 | 11.29 | 10.89 | 11.15 | 11.02 | qfq | 16,225,074 | 180,334,918 | -0.09% |
| 2024-06-14 | 10.94 | 11.16 | 10.75 | 11.16 | 11.03 | qfq | 17,247,456 | 188,578,103 | 1.82% |
| 2024-06-13 | 11.07 | 11.10 | 10.92 | 10.96 | 10.83 | qfq | 12,460,861 | 137,202,416 | -0.54% |
| 2024-06-12 | 10.88 | 11.12 | 10.85 | 11.02 | 10.89 | qfq | 14,400,400 | 158,725,813 | 1.38% |
| 2024-06-11 | 10.73 | 10.91 | 10.48 | 10.87 | 10.74 | qfq | 13,146,818 | 141,333,257 | 1.12% |
| 2024-06-07 | 10.76 | 10.90 | 10.56 | 10.75 | 10.62 | qfq | 14,903,954 | 159,699,674 | 0.47% |
| 2024-06-06 | 11.02 | 11.12 | 10.65 | 10.70 | 10.57 | qfq | 16,863,604 | 182,669,262 | -2.46% |
| 2024-06-05 | 10.94 | 11.11 | 10.91 | 10.97 | 10.84 | qfq | 11,688,872 | 129,158,085 | -0.18% |
| 2024-06-04 | 11.08 | 11.09 | 10.82 | 10.99 | 10.86 | qfq | 14,544,706 | 158,729,771 | -0.90% |
| 2024-06-03 | 11.23 | 11.30 | 10.95 | 11.09 | 10.96 | qfq | 13,173,260 | 146,612,742 | -1.33% |
| 2024-05-31 | 11.14 | 11.39 | 11.14 | 11.24 | 11.11 | qfq | 13,073,634 | 147,700,128 | 0.99% |
| 2024-05-30 | 11.03 | 11.22 | 10.85 | 11.13 | 11.00 | qfq | 12,230,659 | 135,607,039 | 0.91% |
| 2024-05-29 | 11.03 | 11.18 | 10.97 | 11.03 | 10.90 | qfq | 10,616,546 | 117,378,561 | -0.45% |
| 2024-05-28 | 11.20 | 11.35 | 11.04 | 11.08 | 10.95 | qfq | 10,315,820 | 115,249,134 | -1.16% |
| 2024-05-27 | 11.21 | 11.33 | 10.88 | 11.21 | 11.08 | qfq | 20,140,219 | 222,052,910 | -0.44% |
| 2024-05-24 | 11.51 | 11.66 | 11.23 | 11.26 | 11.13 | qfq | 18,493,340 | 210,421,161 | -2.85% |
| 2024-05-23 | 11.80 | 11.84 | 11.56 | 11.59 | 11.45 | qfq | 13,214,000 | 153,987,146 | -2.19% |
| 2024-05-22 | 11.69 | 11.95 | 11.69 | 11.85 | 11.71 | qfq | 12,283,760 | 145,572,455 | 0.68% |
| 2024-05-21 | 11.90 | 11.95 | 11.67 | 11.77 | 11.63 | qfq | 12,921,153 | 152,225,426 | -1.09% |
| 2024-05-20 | 11.82 | 11.99 | 11.79 | 11.90 | 11.76 | qfq | 15,236,409 | 180,970,437 | 0.59% |
| 2024-05-17 | 11.53 | 11.83 | 11.49 | 11.83 | 11.69 | qfq | 15,231,349 | 178,386,414 | 2.69% |
| 2024-05-16 | 11.63 | 11.74 | 11.48 | 11.52 | 11.38 | qfq | 14,675,850 | 169,961,527 | -0.78% |
| 2024-05-15 | 11.72 | 11.87 | 11.54 | 11.61 | 11.47 | qfq | 15,380,350 | 179,926,442 | -1.02% |
| 2024-05-14 | 11.54 | 11.83 | 11.44 | 11.73 | 11.59 | qfq | 17,303,642 | 201,604,357 | 1.73% |
| 2024-05-13 | 11.55 | 11.65 | 11.33 | 11.53 | 11.39 | qfq | 13,957,959 | 160,467,240 | -0.60% |
| 2024-05-10 | 11.83 | 11.86 | 11.53 | 11.60 | 11.46 | qfq | 15,396,669 | 178,976,492 | -1.78% |
| 2024-05-09 | 11.64 | 11.82 | 11.61 | 11.81 | 11.67 | qfq | 19,310,297 | 226,728,721 | 0.00% |
| 2024-05-08 | 12.07 | 12.08 | 11.80 | 11.81 | 11.52 | qfq | 13,447,249 | 160,294,068 | -2.40% |
| 2024-05-07 | 12.06 | 12.17 | 12.00 | 12.10 | 11.80 | qfq | 12,758,234 | 154,121,631 | 0.08% |
| 2024-05-06 | 12.17 | 12.29 | 12.01 | 12.09 | 11.80 | qfq | 22,650,603 | 274,289,974 | 0.17% |
| 2024-04-30 | 12.05 | 12.13 | 11.96 | 12.07 | 11.78 | qfq | 15,208,622 | 183,188,110 | -0.25% |
| 2024-04-29 | 11.83 | 12.15 | 11.81 | 12.10 | 11.80 | qfq | 23,884,186 | 286,331,480 | 2.11% |
| 2024-04-26 | 11.66 | 11.87 | 11.64 | 11.85 | 11.56 | qfq | 16,608,356 | 196,023,735 | 1.54% |
| 2024-04-25 | 11.50 | 11.75 | 11.46 | 11.67 | 11.39 | qfq | 15,608,700 | 181,895,981 | 0.95% |
| 2024-04-24 | 11.34 | 11.59 | 11.33 | 11.56 | 11.28 | qfq | 15,677,900 | 180,243,661 | 1.31% |
| 2024-04-23 | 11.05 | 11.55 | 11.01 | 11.41 | 11.13 | qfq | 21,077,193 | 240,030,908 | 1.78% |
| 2024-04-22 | 11.08 | 11.29 | 10.75 | 11.21 | 10.94 | qfq | 22,376,041 | 246,644,124 | -2.10% |
| 2024-04-19 | 11.20 | 11.55 | 11.19 | 11.45 | 11.17 | qfq | 17,594,202 | 200,071,798 | 1.24% |
| 2024-04-18 | 11.22 | 11.47 | 11.08 | 11.31 | 11.03 | qfq | 15,990,826 | 180,544,560 | -0.09% |
| 2024-04-17 | 10.69 | 11.33 | 10.69 | 11.32 | 11.04 | qfq | 19,224,920 | 213,052,560 | 7.81% |
| 2024-04-16 | 11.08 | 11.09 | 10.47 | 10.50 | 10.24 | qfq | 20,971,845 | 225,340,609 | -5.15% |
| 2024-04-15 | 11.25 | 11.41 | 10.89 | 11.07 | 10.80 | qfq | 20,072,248 | 223,047,738 | -1.16% |
| 2024-04-12 | 11.21 | 11.42 | 11.17 | 11.20 | 10.93 | qfq | 11,712,916 | 132,325,769 | 0.18% |
| 2024-04-11 | 11.10 | 11.35 | 11.08 | 11.18 | 10.91 | qfq | 11,470,650 | 128,944,259 | -0.18% |
| 2024-04-10 | 11.48 | 11.49 | 11.11 | 11.20 | 10.93 | qfq | 15,059,780 | 168,979,326 | -2.69% |
| 2024-04-09 | 11.34 | 11.55 | 11.25 | 11.51 | 11.23 | qfq | 11,660,602 | 133,163,378 | 1.86% |
| 2024-04-08 | 11.62 | 11.62 | 11.30 | 11.30 | 11.02 | qfq | 16,267,205 | 185,058,549 | -2.75% |
| 2024-04-03 | 11.62 | 11.73 | 11.28 | 11.62 | 11.34 | qfq | 21,968,121 | 253,013,386 | 0.17% |
| 2024-04-02 | 11.95 | 12.00 | 11.54 | 11.60 | 11.32 | qfq | 30,550,368 | 357,201,090 | -3.81% |
| 2024-04-01 | 12.22 | 12.25 | 11.50 | 12.06 | 11.77 | qfq | 47,724,030 | 568,444,739 | -4.89% |
| 2024-03-29 | 12.41 | 12.70 | 12.21 | 12.68 | 12.37 | qfq | 14,355,057 | 178,371,521 | 2.18% |
| 2024-03-28 | 12.14 | 12.65 | 12.12 | 12.41 | 12.11 | qfq | 17,008,300 | 210,831,657 | 2.65% |
| 2024-03-27 | 12.69 | 12.69 | 12.06 | 12.09 | 11.80 | qfq | 12,947,193 | 160,239,288 | -4.35% |
| 2024-03-26 | 12.80 | 12.93 | 12.47 | 12.64 | 12.33 | qfq | 15,788,259 | 200,270,611 | -1.25% |
| 2024-03-25 | 13.20 | 13.29 | 12.77 | 12.80 | 12.49 | qfq | 15,803,166 | 206,902,394 | -3.10% |
| 2024-03-22 | 13.34 | 13.43 | 13.15 | 13.21 | 12.89 | qfq | 14,419,060 | 191,262,744 | -1.42% |
| 2024-03-21 | 13.47 | 13.60 | 13.36 | 13.40 | 13.07 | qfq | 10,917,415 | 146,775,473 | -0.52% |
| 2024-03-20 | 13.38 | 13.50 | 13.33 | 13.47 | 13.14 | qfq | 13,925,572 | 187,073,507 | 0.67% |
| 2024-03-19 | 13.70 | 13.71 | 13.38 | 13.38 | 13.05 | qfq | 20,483,872 | 276,107,013 | -1.83% |
| 2024-03-18 | 13.35 | 13.74 | 13.34 | 13.63 | 13.30 | qfq | 26,036,879 | 352,345,422 | 4.28% |
| 2024-03-15 | 12.95 | 13.10 | 12.86 | 13.07 | 12.75 | qfq | 12,992,966 | 168,389,557 | 0.38% |
| 2024-03-14 | 12.97 | 13.36 | 12.86 | 13.02 | 12.70 | qfq | 17,316,372 | 226,279,998 | -0.38% |
| 2024-03-13 | 12.91 | 13.19 | 12.90 | 13.07 | 12.75 | qfq | 22,078,832 | 288,499,371 | 1.08% |
| 2024-03-12 | 12.90 | 12.98 | 12.75 | 12.93 | 12.61 | qfq | 18,343,761 | 235,888,869 | -0.54% |
| 2024-03-11 | 12.95 | 13.15 | 12.83 | 13.00 | 12.68 | qfq | 27,892,864 | 361,657,563 | 0.85% |
| 2024-03-08 | 12.25 | 13.00 | 12.25 | 12.89 | 12.58 | qfq | 31,279,712 | 398,227,464 | 5.40% |
| 2024-03-07 | 12.46 | 12.67 | 12.22 | 12.23 | 11.93 | qfq | 16,276,000 | 203,072,538 | -1.61% |
| 2024-03-06 | 12.30 | 12.58 | 12.18 | 12.43 | 12.13 | qfq | 11,237,200 | 139,062,134 | 0.24% |
| 2024-03-05 | 12.57 | 12.61 | 12.30 | 12.40 | 12.10 | qfq | 15,942,322 | 198,440,113 | -1.67% |
| 2024-03-04 | 12.70 | 12.82 | 12.42 | 12.61 | 12.30 | qfq | 15,950,400 | 200,504,722 | -0.08% |
| 2024-03-01 | 12.57 | 12.68 | 12.40 | 12.62 | 12.31 | qfq | 15,853,666 | 199,408,913 | 0.88% |
| 2024-02-29 | 11.79 | 12.51 | 11.78 | 12.51 | 12.20 | qfq | 19,644,270 | 242,218,817 | 4.77% |
| 2024-02-28 | 12.68 | 12.87 | 11.89 | 11.94 | 11.65 | qfq | 23,461,891 | 291,285,237 | -5.76% |
| 2024-02-27 | 12.12 | 12.67 | 12.08 | 12.67 | 12.36 | qfq | 15,620,495 | 193,825,760 | 3.60% |
| 2024-02-26 | 12.24 | 12.39 | 12.11 | 12.23 | 11.93 | qfq | 15,371,521 | 188,044,841 | 0.74% |
| 2024-02-23 | 12.10 | 12.17 | 11.92 | 12.14 | 11.84 | qfq | 17,327,036 | 208,486,611 | 0.33% |
| 2024-02-22 | 11.99 | 12.30 | 11.81 | 12.10 | 11.80 | qfq | 24,167,932 | 291,601,926 | 4.76% |
| 2024-02-21 | 11.60 | 11.95 | 11.45 | 11.55 | 11.27 | qfq | 21,278,858 | 249,763,553 | -2.20% |
| 2024-02-20 | 11.25 | 11.85 | 11.17 | 11.81 | 11.52 | qfq | 29,503,026 | 341,284,599 | 4.24% |
| 2024-02-19 | 11.15 | 11.40 | 10.94 | 11.33 | 11.05 | qfq | 32,413,045 | 361,662,961 | 1.80% |
| 2024-02-08 | 11.39 | 11.58 | 11.01 | 11.13 | 10.86 | qfq | 48,558,804 | 549,820,958 | 3.53% |
| 2024-02-07 | 10.08 | 10.75 | 10.08 | 10.75 | 10.49 | qfq | 16,275,208 | 172,162,226 | 10.03% |
| 2024-02-06 | 8.91 | 9.77 | 8.87 | 9.77 | 9.53 | qfq | 27,188,114 | 260,340,337 | 10.02% |
| 2024-02-05 | 9.75 | 9.75 | 8.84 | 8.88 | 8.66 | qfq | 26,774,522 | 246,055,922 | -9.57% |
| 2024-02-02 | 10.34 | 10.47 | 9.49 | 9.82 | 9.58 | qfq | 22,682,220 | 224,800,451 | -5.03% |
| 2024-02-01 | 10.18 | 10.50 | 9.96 | 10.34 | 10.09 | qfq | 15,648,621 | 160,362,011 | 1.37% |
| 2024-01-31 | 10.70 | 10.85 | 10.14 | 10.20 | 9.95 | qfq | 16,737,722 | 174,587,055 | -6.08% |
| 2024-01-30 | 11.21 | 11.38 | 10.83 | 10.86 | 10.60 | qfq | 7,923,871 | 87,929,863 | -3.81% |
| 2024-01-29 | 11.93 | 11.99 | 11.23 | 11.29 | 11.01 | qfq | 11,100,293 | 127,494,713 | -4.40% |
| 2024-01-26 | 11.92 | 12.03 | 11.79 | 11.81 | 11.52 | qfq | 8,147,500 | 96,940,542 | -1.50% |
| 2024-01-25 | 11.40 | 12.04 | 11.37 | 11.99 | 11.70 | qfq | 13,386,069 | 157,774,282 | 4.26% |
| 2024-01-24 | 11.70 | 11.80 | 11.10 | 11.50 | 11.22 | qfq | 15,869,664 | 180,407,688 | -0.69% |
| 2024-01-23 | 11.53 | 11.74 | 11.31 | 11.58 | 11.30 | qfq | 11,398,650 | 131,840,590 | 0.35% |
| 2024-01-22 | 12.32 | 12.38 | 11.44 | 11.54 | 11.26 | qfq | 18,492,754 | 219,124,756 | -6.33% |
| 2024-01-19 | 12.47 | 12.59 | 12.30 | 12.32 | 12.02 | qfq | 6,536,403 | 81,144,448 | -1.20% |
| 2024-01-18 | 12.48 | 12.68 | 12.10 | 12.47 | 12.17 | qfq | 12,258,300 | 150,627,925 | -0.48% |
| 2024-01-17 | 13.07 | 13.10 | 12.52 | 12.53 | 12.22 | qfq | 12,060,660 | 153,570,101 | -4.42% |
| 2024-01-16 | 13.16 | 13.25 | 12.91 | 13.11 | 12.79 | qfq | 7,916,910 | 103,313,814 | -0.38% |
| 2024-01-15 | 13.15 | 13.37 | 12.92 | 13.16 | 12.84 | qfq | 9,162,600 | 120,575,369 | 0.15% |
| 2024-01-12 | 13.25 | 13.39 | 13.11 | 13.14 | 12.82 | qfq | 6,893,600 | 91,252,793 | -1.43% |
| 2024-01-11 | 13.12 | 13.38 | 13.00 | 13.33 | 13.00 | qfq | 10,614,700 | 140,344,630 | 1.76% |
| 2024-01-10 | 12.99 | 13.26 | 12.57 | 13.10 | 12.78 | qfq | 18,730,803 | 242,887,724 | 0.15% |
| 2024-01-09 | 13.50 | 13.58 | 13.03 | 13.08 | 12.76 | qfq | 14,221,998 | 188,338,453 | -2.90% |
| 2024-01-08 | 13.82 | 14.00 | 13.46 | 13.47 | 13.14 | qfq | 11,264,600 | 153,803,766 | -3.30% |
| 2024-01-05 | 14.14 | 14.27 | 13.84 | 13.93 | 13.59 | qfq | 8,940,243 | 125,631,914 | -1.55% |
| 2024-01-04 | 14.22 | 14.28 | 14.05 | 14.15 | 13.80 | qfq | 8,359,355 | 117,975,906 | -0.63% |
| 2024-01-03 | 14.22 | 14.54 | 14.13 | 14.24 | 13.89 | qfq | 14,342,193 | 205,534,431 | -0.42% |
| 2024-01-02 | 14.30 | 14.43 | 14.21 | 14.30 | 13.95 | qfq | 12,126,817 | 173,997,007 | 0.07% |
| 2023-12-29 | 14.11 | 14.30 | 14.07 | 14.29 | 13.94 | qfq | 9,247,152 | 131,719,979 | 1.20% |
| 2023-12-28 | 13.76 | 14.19 | 13.65 | 14.12 | 13.78 | qfq | 10,608,988 | 148,936,439 | 2.54% |
| 2023-12-27 | 13.69 | 13.86 | 13.57 | 13.77 | 13.43 | qfq | 7,965,377 | 109,558,695 | 1.25% |
| 2023-12-26 | 13.91 | 13.93 | 13.46 | 13.60 | 13.27 | qfq | 8,582,036 | 116,796,094 | -2.58% |
| 2023-12-25 | 13.78 | 14.01 | 13.78 | 13.96 | 13.62 | qfq | 8,113,535 | 112,948,769 | 0.79% |
| 2023-12-22 | 13.79 | 13.99 | 13.68 | 13.85 | 13.51 | qfq | 12,558,070 | 173,893,803 | 0.51% |
| 2023-12-21 | 13.70 | 13.97 | 13.55 | 13.78 | 13.44 | qfq | 8,980,849 | 123,279,172 | -0.22% |
| 2023-12-20 | 14.05 | 14.10 | 13.75 | 13.81 | 13.47 | qfq | 6,725,100 | 93,688,597 | -1.22% |
| 2023-12-19 | 13.92 | 14.08 | 13.84 | 13.98 | 13.64 | qfq | 6,403,581 | 89,324,084 | 0.07% |
| 2023-12-18 | 14.21 | 14.24 | 13.91 | 13.97 | 13.63 | qfq | 13,284,602 | 186,440,662 | -2.17% |
| 2023-12-15 | 14.10 | 14.44 | 13.92 | 14.28 | 13.93 | qfq | 18,266,887 | 260,393,903 | 1.78% |
| 2023-12-14 | 14.10 | 14.23 | 14.01 | 14.03 | 13.69 | qfq | 11,690,031 | 164,958,023 | 0.00% |
| 2023-12-13 | 14.23 | 14.27 | 14.00 | 14.03 | 13.69 | qfq | 13,641,243 | 192,609,090 | -1.06% |
| 2023-12-12 | 13.85 | 14.58 | 13.74 | 14.18 | 13.83 | qfq | 24,837,463 | 355,011,910 | 2.83% |
| 2023-12-11 | 13.43 | 13.80 | 13.21 | 13.79 | 13.45 | qfq | 11,442,233 | 155,069,059 | 2.07% |
| 2023-12-08 | 13.44 | 13.69 | 13.41 | 13.51 | 13.18 | qfq | 13,357,048 | 180,833,363 | 0.52% |
| 2023-12-07 | 13.23 | 13.79 | 13.23 | 13.44 | 13.11 | qfq | 15,442,298 | 208,087,820 | 1.13% |
| 2023-12-06 | 13.20 | 13.41 | 13.13 | 13.29 | 12.97 | qfq | 9,509,403 | 126,260,622 | 0.08% |
| 2023-12-05 | 13.64 | 13.66 | 13.28 | 13.28 | 12.96 | qfq | 9,768,300 | 130,845,056 | -3.07% |
| 2023-12-04 | 13.75 | 13.88 | 13.61 | 13.70 | 13.37 | qfq | 8,069,450 | 110,992,424 | -0.22% |
| 2023-12-01 | 13.63 | 13.82 | 13.50 | 13.73 | 13.40 | qfq | 7,389,963 | 100,863,242 | 0.66% |
| 2023-11-30 | 13.91 | 13.94 | 13.53 | 13.64 | 13.31 | qfq | 8,683,575 | 118,689,686 | -2.29% |
| 2023-11-29 | 13.94 | 14.11 | 13.91 | 13.96 | 13.62 | qfq | 7,547,474 | 105,857,858 | -0.07% |
| 2023-11-28 | 13.72 | 14.03 | 13.71 | 13.97 | 13.63 | qfq | 8,763,356 | 121,981,639 | 1.45% |
| 2023-11-27 | 13.80 | 13.98 | 13.63 | 13.77 | 13.43 | qfq | 11,568,747 | 159,025,157 | -0.36% |
| 2023-11-24 | 14.20 | 14.23 | 13.78 | 13.82 | 13.48 | qfq | 10,631,601 | 147,829,322 | -2.74% |
| 2023-11-23 | 13.92 | 14.23 | 13.85 | 14.21 | 13.86 | qfq | 8,885,692 | 125,008,212 | 1.94% |
| 2023-11-22 | 14.10 | 14.15 | 13.93 | 13.94 | 13.60 | qfq | 9,910,180 | 139,118,343 | -1.62% |
| 2023-11-21 | 14.42 | 14.44 | 14.14 | 14.17 | 13.82 | qfq | 10,797,292 | 153,843,775 | -1.67% |
| 2023-11-20 | 14.32 | 14.42 | 14.21 | 14.41 | 14.06 | qfq | 9,230,519 | 132,315,306 | 0.77% |
| 2023-11-17 | 14.21 | 14.35 | 14.16 | 14.30 | 13.95 | qfq | 6,751,532 | 96,166,155 | 0.21% |
| 2023-11-16 | 14.41 | 14.50 | 14.26 | 14.27 | 13.92 | qfq | 6,844,150 | 98,356,739 | -1.38% |
| 2023-11-15 | 14.52 | 14.60 | 14.40 | 14.47 | 14.12 | qfq | 11,569,933 | 167,826,725 | 0.70% |
| 2023-11-14 | 14.31 | 14.47 | 14.20 | 14.37 | 14.02 | qfq | 10,683,901 | 153,534,413 | 0.49% |
| 2023-11-13 | 14.19 | 14.35 | 14.10 | 14.30 | 13.95 | qfq | 9,959,200 | 141,918,660 | 1.27% |
| 2023-11-10 | 14.16 | 14.24 | 14.00 | 14.12 | 13.78 | qfq | 6,361,309 | 89,757,829 | -0.28% |
| 2023-11-09 | 14.29 | 14.39 | 14.11 | 14.16 | 13.81 | qfq | 7,908,109 | 112,260,249 | -0.98% |
| 2023-11-08 | 14.38 | 14.49 | 14.23 | 14.30 | 13.95 | qfq | 10,448,424 | 149,810,207 | -0.56% |
| 2023-11-07 | 14.37 | 14.46 | 14.27 | 14.38 | 14.03 | qfq | 9,745,000 | 140,069,454 | -0.14% |
| 2023-11-06 | 14.20 | 14.41 | 14.15 | 14.40 | 14.05 | qfq | 13,027,748 | 186,534,924 | 1.91% |
| 2023-11-03 | 13.65 | 14.19 | 13.65 | 14.13 | 13.79 | qfq | 15,588,911 | 218,659,314 | 3.52% |
| 2023-11-02 | 13.90 | 14.04 | 13.64 | 13.65 | 13.32 | qfq | 8,742,471 | 120,439,086 | -1.73% |
| 2023-11-01 | 13.86 | 14.03 | 13.79 | 13.89 | 13.55 | qfq | 8,661,072 | 120,413,317 | 0.14% |
| 2023-10-31 | 14.13 | 14.16 | 13.70 | 13.87 | 13.53 | qfq | 15,118,600 | 209,545,661 | -1.49% |
| 2023-10-30 | 13.59 | 14.17 | 13.52 | 14.08 | 13.74 | qfq | 20,645,433 | 287,356,462 | 3.00% |
| 2023-10-27 | 13.50 | 13.72 | 13.36 | 13.67 | 13.34 | qfq | 16,700,925 | 226,162,701 | 2.17% |
| 2023-10-26 | 13.21 | 13.38 | 12.99 | 13.38 | 13.05 | qfq | 14,135,736 | 186,955,664 | -0.45% |
| 2023-10-25 | 13.25 | 13.68 | 13.07 | 13.44 | 13.11 | qfq | 17,842,291 | 237,728,611 | 2.83% |
| 2023-10-24 | 13.11 | 13.27 | 12.70 | 13.07 | 12.75 | qfq | 13,821,165 | 179,413,963 | -0.15% |
| 2023-10-23 | 13.07 | 13.42 | 13.02 | 13.09 | 12.77 | qfq | 12,433,017 | 163,974,991 | -0.53% |
| 2023-10-20 | 13.68 | 13.83 | 13.12 | 13.16 | 12.84 | qfq | 24,758,901 | 331,989,756 | -4.91% |
| 2023-10-19 | 14.04 | 14.71 | 13.81 | 13.84 | 13.50 | qfq | 27,201,954 | 387,460,711 | 0.07% |
| 2023-10-18 | 14.18 | 14.18 | 13.83 | 13.83 | 13.49 | qfq | 7,240,381 | 100,725,610 | -2.19% |
| 2023-10-17 | 14.14 | 14.24 | 14.01 | 14.14 | 13.80 | qfq | 7,113,975 | 100,264,151 | 0.00% |
| 2023-10-16 | 14.55 | 14.64 | 14.07 | 14.14 | 13.80 | qfq | 11,257,038 | 160,173,835 | -3.48% |
| 2023-10-13 | 14.52 | 14.76 | 14.43 | 14.65 | 14.29 | qfq | 8,018,400 | 117,311,079 | 0.34% |
| 2023-10-12 | 14.57 | 14.64 | 14.44 | 14.60 | 14.24 | qfq | 7,140,237 | 103,865,891 | 0.48% |
| 2023-10-11 | 14.32 | 14.67 | 14.23 | 14.53 | 14.18 | qfq | 11,605,412 | 168,008,422 | 1.75% |
| 2023-10-10 | 14.27 | 14.33 | 14.22 | 14.28 | 13.93 | qfq | 6,160,564 | 87,959,334 | 0.07% |
| 2023-10-09 | 14.25 | 14.32 | 14.08 | 14.27 | 13.92 | qfq | 9,838,450 | 139,623,689 | 0.07% |
| 2023-09-28 | 14.05 | 14.32 | 14.00 | 14.26 | 13.91 | qfq | 9,403,346 | 133,380,682 | 2.30% |
| 2023-09-27 | 13.87 | 14.05 | 13.78 | 13.94 | 13.60 | qfq | 7,260,410 | 101,186,064 | 0.29% |
| 2023-09-26 | 14.03 | 14.03 | 13.89 | 13.90 | 13.56 | qfq | 5,174,150 | 72,123,121 | -0.79% |
| 2023-09-25 | 14.30 | 14.34 | 13.97 | 14.01 | 13.67 | qfq | 8,495,500 | 119,776,537 | -2.03% |
| 2023-09-22 | 13.83 | 14.32 | 13.76 | 14.30 | 13.95 | qfq | 9,214,465 | 129,645,461 | 2.95% |
| 2023-09-21 | 13.90 | 14.07 | 13.84 | 13.89 | 13.55 | qfq | 7,253,994 | 101,009,448 | -0.07% |
| 2023-09-20 | 14.07 | 14.14 | 13.90 | 13.90 | 13.56 | qfq | 6,740,200 | 94,417,565 | -1.28% |
| 2023-09-19 | 14.25 | 14.27 | 13.96 | 14.08 | 13.74 | qfq | 6,923,600 | 97,534,551 | -1.74% |
| 2023-09-18 | 14.21 | 14.48 | 14.10 | 14.33 | 13.98 | qfq | 8,208,500 | 117,392,691 | 0.21% |
| 2023-09-15 | 14.38 | 14.47 | 14.16 | 14.30 | 13.95 | qfq | 11,544,555 | 164,951,893 | -0.49% |
| 2023-09-14 | 14.59 | 14.63 | 14.28 | 14.37 | 14.02 | qfq | 8,042,166 | 116,076,689 | -1.10% |
| 2023-09-13 | 14.83 | 14.83 | 14.39 | 14.53 | 14.18 | qfq | 8,089,610 | 117,850,587 | -2.29% |
| 2023-09-12 | 14.92 | 14.97 | 14.81 | 14.87 | 14.51 | qfq | 5,536,127 | 82,351,421 | -0.20% |
| 2023-09-11 | 15.10 | 15.14 | 14.82 | 14.90 | 14.54 | qfq | 9,487,651 | 141,487,856 | -0.73% |
| 2023-09-08 | 14.77 | 15.07 | 14.76 | 15.01 | 14.64 | qfq | 6,160,807 | 92,013,441 | 1.35% |
| 2023-09-07 | 15.16 | 15.16 | 14.77 | 14.81 | 14.45 | qfq | 8,032,787 | 119,833,495 | -2.63% |
| 2023-09-06 | 14.95 | 15.24 | 14.87 | 15.21 | 14.84 | qfq | 7,354,711 | 111,113,659 | 1.47% |
| 2023-09-05 | 14.97 | 15.21 | 14.95 | 14.99 | 14.62 | qfq | 8,022,612 | 120,543,619 | -0.46% |
| 2023-09-04 | 14.69 | 15.08 | 14.63 | 15.06 | 14.69 | qfq | 11,412,971 | 169,462,222 | 2.80% |
| 2023-09-01 | 14.45 | 14.72 | 14.45 | 14.65 | 14.29 | qfq | 7,591,246 | 110,839,772 | 1.17% |
| 2023-08-31 | 14.37 | 14.52 | 14.30 | 14.48 | 14.13 | qfq | 10,353,547 | 149,501,987 | 0.98% |
| 2023-08-30 | 14.48 | 14.73 | 14.28 | 14.34 | 13.99 | qfq | 16,471,615 | 238,122,869 | -0.21% |
| 2023-08-29 | 13.81 | 14.49 | 13.81 | 14.37 | 14.02 | qfq | 14,861,661 | 211,150,585 | 2.57% |
| 2023-08-28 | 14.55 | 14.74 | 13.94 | 14.01 | 13.67 | qfq | 11,243,945 | 161,058,890 | 1.23% |
| 2023-08-25 | 14.07 | 14.16 | 13.76 | 13.84 | 13.50 | qfq | 7,952,516 | 110,896,172 | -2.05% |
| 2023-08-24 | 14.05 | 14.36 | 14.00 | 14.13 | 13.79 | qfq | 7,410,889 | 105,026,971 | 0.78% |
| 2023-08-23 | 14.65 | 14.67 | 14.02 | 14.02 | 13.68 | qfq | 11,632,060 | 165,667,966 | -4.69% |
| 2023-08-22 | 14.74 | 14.82 | 14.38 | 14.71 | 14.35 | qfq | 8,526,189 | 124,320,982 | 0.82% |
| 2023-08-21 | 14.92 | 14.98 | 14.58 | 14.59 | 14.23 | qfq | 9,772,843 | 144,181,216 | -2.28% |
| 2023-08-18 | 15.19 | 15.31 | 14.93 | 14.93 | 14.57 | qfq | 6,001,839 | 90,515,452 | -2.16% |
| 2023-08-17 | 15.13 | 15.37 | 14.80 | 15.26 | 14.89 | qfq | 6,211,140 | 94,188,485 | 0.93% |
| 2023-08-16 | 15.31 | 15.33 | 15.12 | 15.12 | 14.75 | qfq | 5,738,754 | 87,167,827 | -1.24% |
| 2023-08-15 | 15.45 | 15.59 | 15.16 | 15.31 | 14.94 | qfq | 5,627,475 | 86,285,432 | -0.91% |
| 2023-08-14 | 15.38 | 15.47 | 15.14 | 15.45 | 15.07 | qfq | 8,700,039 | 133,236,337 | -0.39% |
| 2023-08-11 | 16.09 | 16.09 | 15.47 | 15.51 | 15.13 | qfq | 10,630,831 | 167,095,504 | -3.30% |
| 2023-08-10 | 16.26 | 16.33 | 15.96 | 16.04 | 15.65 | qfq | 7,837,912 | 126,087,761 | -1.66% |
| 2023-08-09 | 16.55 | 16.67 | 16.25 | 16.31 | 15.91 | qfq | 6,187,100 | 101,308,919 | -1.75% |
| 2023-08-08 | 16.68 | 16.82 | 16.54 | 16.60 | 16.20 | qfq | 6,135,043 | 102,065,280 | -0.54% |
| 2023-08-07 | 16.49 | 16.85 | 16.37 | 16.69 | 16.28 | qfq | 12,141,140 | 202,160,802 | 1.64% |
| 2023-08-04 | 16.00 | 16.47 | 16.00 | 16.42 | 16.02 | qfq | 12,561,854 | 205,060,963 | 2.56% |
| 2023-08-03 | 16.02 | 16.11 | 15.95 | 16.01 | 15.62 | qfq | 5,323,982 | 85,384,528 | -0.19% |
| 2023-08-02 | 15.96 | 16.14 | 15.93 | 16.04 | 15.65 | qfq | 4,888,099 | 78,311,775 | 0.25% |
| 2023-08-01 | 16.08 | 16.10 | 15.83 | 16.00 | 15.61 | qfq | 7,280,992 | 116,238,375 | -0.31% |
| 2023-07-31 | 16.15 | 16.33 | 15.97 | 16.05 | 15.66 | qfq | 7,936,740 | 128,076,533 | -0.37% |
| 2023-07-28 | 15.94 | 16.19 | 15.74 | 16.11 | 15.72 | qfq | 6,748,361 | 107,955,499 | 1.00% |
| 2023-07-27 | 16.18 | 16.27 | 15.90 | 15.95 | 15.56 | qfq | 7,602,864 | 121,939,243 | -1.30% |
| 2023-07-26 | 16.45 | 16.45 | 16.10 | 16.16 | 15.77 | qfq | 6,651,676 | 107,814,968 | -1.28% |
| 2023-07-25 | 16.25 | 16.47 | 16.18 | 16.37 | 15.97 | qfq | 6,289,925 | 102,635,982 | 1.87% |
| 2023-07-24 | 16.06 | 16.27 | 16.02 | 16.07 | 15.68 | qfq | 4,790,446 | 77,212,394 | -0.31% |
| 2023-07-21 | 16.21 | 16.33 | 16.08 | 16.12 | 15.73 | qfq | 5,602,950 | 90,748,997 | -0.56% |
| 2023-07-20 | 16.57 | 16.65 | 16.19 | 16.21 | 15.81 | qfq | 10,428,903 | 170,721,409 | -2.23% |
| 2023-07-19 | 16.79 | 16.87 | 16.46 | 16.58 | 16.18 | qfq | 8,011,383 | 132,910,880 | -1.13% |
| 2023-07-18 | 16.77 | 16.97 | 16.72 | 16.77 | 16.36 | qfq | 7,208,978 | 121,238,007 | 0.00% |