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
多氟多002407.SZ
最近收盘价31.242026-07-17
最近交易日2026-07-17
成交量（股）135,410,903
成交额（元）4,327,515,397
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-14 | 2026-05-20 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-03 | 2025-07-09 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-08 | 2024-05-14 | 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 | 31.90 | 32.89 | 31.02 | 31.24 | 31.24 | qfq | 135,410,903 | 4,327,515,397 | -2.13% |
| 2026-07-16 | 33.03 | 33.98 | 31.64 | 31.92 | 31.92 | qfq | 111,500,720 | 3,642,666,493 | -5.79% |
| 2026-07-15 | 36.08 | 36.60 | 33.76 | 33.88 | 33.88 | qfq | 144,875,324 | 5,069,764,450 | -6.10% |
| 2026-07-14 | 33.29 | 36.46 | 33.29 | 36.08 | 36.08 | qfq | 210,871,022 | 7,333,415,134 | -2.46% |
| 2026-07-13 | 36.99 | 37.43 | 36.99 | 36.99 | 36.99 | qfq | 31,560,900 | 1,167,634,299 | -10.00% |
| 2026-07-10 | 43.49 | 45.69 | 40.97 | 41.10 | 41.10 | qfq | 198,188,800 | 8,593,072,372 | -5.84% |
| 2026-07-09 | 42.83 | 43.71 | 40.53 | 43.65 | 43.65 | qfq | 173,359,733 | 7,325,237,231 | 3.63% |
| 2026-07-08 | 46.00 | 46.17 | 41.72 | 42.12 | 42.12 | qfq | 179,982,842 | 7,763,008,911 | -7.12% |
| 2026-07-07 | 46.24 | 47.17 | 44.76 | 45.35 | 45.35 | qfq | 165,406,111 | 7,585,286,908 | -1.11% |
| 2026-07-06 | 48.51 | 50.90 | 45.72 | 45.86 | 45.86 | qfq | 260,873,414 | 12,574,211,330 | -7.05% |
| 2026-07-03 | 54.57 | 54.81 | 49.34 | 49.34 | 49.34 | qfq | 238,669,933 | 11,962,936,166 | -10.00% |
| 2026-07-02 | 56.01 | 57.50 | 52.48 | 54.82 | 54.82 | qfq | 373,854,127 | 20,679,906,115 | -0.78% |
| 2026-07-01 | 54.80 | 55.25 | 53.76 | 55.25 | 55.25 | qfq | 70,907,046 | 3,893,123,432 | 9.99% |
| 2026-06-30 | 49.79 | 50.23 | 48.60 | 50.23 | 50.23 | qfq | 188,369,951 | 9,392,668,642 | 10.01% |
| 2026-06-29 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | qfq | 37,721,218 | 1,722,350,814 | 10.00% |
| 2026-06-26 | 43.80 | 44.68 | 41.35 | 41.51 | 41.51 | qfq | 167,956,779 | 7,195,304,684 | -5.21% |
| 2026-06-25 | 43.54 | 45.96 | 43.25 | 43.79 | 43.79 | qfq | 202,732,073 | 9,002,068,735 | -1.04% |
| 2026-06-24 | 41.80 | 44.55 | 39.80 | 44.25 | 44.25 | qfq | 224,656,830 | 9,599,658,235 | 5.86% |
| 2026-06-23 | 43.00 | 44.95 | 41.58 | 41.80 | 41.80 | qfq | 252,481,243 | 10,896,972,539 | -2.02% |
| 2026-06-22 | 39.01 | 42.66 | 39.01 | 42.66 | 42.66 | qfq | 193,750,440 | 7,905,671,482 | 10.01% |
| 2026-06-18 | 38.14 | 39.04 | 37.07 | 38.78 | 38.78 | qfq | 179,912,061 | 6,855,759,578 | 0.81% |
| 2026-06-17 | 38.00 | 38.98 | 37.37 | 38.47 | 38.47 | qfq | 174,418,052 | 6,660,444,582 | -2.19% |
| 2026-06-16 | 39.00 | 41.50 | 38.51 | 39.33 | 39.33 | qfq | 213,323,824 | 8,504,305,409 | -2.02% |
| 2026-06-15 | 39.28 | 41.00 | 37.81 | 40.14 | 40.14 | qfq | 226,128,629 | 8,858,663,157 | 1.18% |
| 2026-06-12 | 38.00 | 40.10 | 36.67 | 39.67 | 39.67 | qfq | 270,837,962 | 10,430,392,512 | 3.88% |
| 2026-06-11 | 35.50 | 38.19 | 34.74 | 38.19 | 38.19 | qfq | 217,171,236 | 7,919,655,775 | 9.99% |
| 2026-06-10 | 33.20 | 35.34 | 33.05 | 34.72 | 34.72 | qfq | 155,157,709 | 5,354,871,422 | 2.30% |
| 2026-06-09 | 33.63 | 34.51 | 31.70 | 33.94 | 33.94 | qfq | 146,665,281 | 4,828,083,856 | 0.92% |
| 2026-06-08 | 31.82 | 34.79 | 31.82 | 33.63 | 33.63 | qfq | 129,924,290 | 4,382,479,068 | 1.30% |
| 2026-06-05 | 32.23 | 34.15 | 31.56 | 33.20 | 33.20 | qfq | 126,523,372 | 4,190,312,869 | 1.34% |
| 2026-06-04 | 32.85 | 33.11 | 32.28 | 32.76 | 32.76 | qfq | 67,260,340 | 2,202,485,696 | -1.53% |
| 2026-06-03 | 33.01 | 33.80 | 32.46 | 33.27 | 33.27 | qfq | 79,649,477 | 2,655,947,457 | 0.51% |
| 2026-06-02 | 34.46 | 34.82 | 32.15 | 33.10 | 33.10 | qfq | 105,300,475 | 3,471,555,210 | -3.83% |
| 2026-06-01 | 33.77 | 35.67 | 33.77 | 34.42 | 34.42 | qfq | 126,469,649 | 4,414,415,549 | 2.14% |
| 2026-05-29 | 35.01 | 35.10 | 33.35 | 33.70 | 33.70 | qfq | 111,615,110 | 3,799,482,102 | -4.04% |
| 2026-05-28 | 35.91 | 36.33 | 34.08 | 35.12 | 35.12 | qfq | 125,565,454 | 4,371,679,962 | -1.87% |
| 2026-05-27 | 36.03 | 37.28 | 35.56 | 35.79 | 35.79 | qfq | 152,738,854 | 5,560,007,018 | -1.35% |
| 2026-05-26 | 37.68 | 39.18 | 35.40 | 36.28 | 36.28 | qfq | 228,266,738 | 8,479,015,352 | -5.59% |
| 2026-05-25 | 42.44 | 42.44 | 38.43 | 38.43 | 38.43 | qfq | 214,347,667 | 8,438,606,390 | -10.00% |
| 2026-05-22 | 41.02 | 43.40 | 40.24 | 42.70 | 42.70 | qfq | 239,016,707 | 10,071,869,693 | 4.63% |
| 2026-05-21 | 41.69 | 43.89 | 40.68 | 40.81 | 40.81 | qfq | 289,691,882 | 12,188,755,117 | 0.29% |
| 2026-05-20 | 36.50 | 40.69 | 36.40 | 40.69 | 40.69 | qfq | 206,493,408 | 8,014,083,991 | 9.44% |
| 2026-05-19 | 37.02 | 37.99 | 36.04 | 37.18 | 36.99 | qfq | 175,747,609 | 6,494,597,743 | -1.61% |
| 2026-05-18 | 37.22 | 39.71 | 37.22 | 37.79 | 37.59 | qfq | 289,765,735 | 11,022,307,280 | 3.62% |
| 2026-05-15 | 35.12 | 36.47 | 35.12 | 36.47 | 36.28 | qfq | 154,367,984 | 5,604,165,251 | 10.02% |
| 2026-05-14 | 34.19 | 34.88 | 33.15 | 33.15 | 32.98 | qfq | 96,557,034 | 3,288,232,933 | -3.18% |
| 2026-05-13 | 34.32 | 34.58 | 33.88 | 34.24 | 34.06 | qfq | 83,072,268 | 2,836,958,625 | -0.23% |
| 2026-05-12 | 35.49 | 36.05 | 33.80 | 34.32 | 34.14 | qfq | 127,651,034 | 4,411,592,748 | -3.27% |
| 2026-05-11 | 34.95 | 36.32 | 34.60 | 35.48 | 35.29 | qfq | 125,895,069 | 4,470,210,952 | 1.40% |
| 2026-05-08 | 37.04 | 38.28 | 34.90 | 34.99 | 34.81 | qfq | 180,438,941 | 6,518,425,852 | -6.79% |
| 2026-05-07 | 37.40 | 38.04 | 36.65 | 37.54 | 37.34 | qfq | 146,889,443 | 5,485,204,361 | -1.52% |
| 2026-05-06 | 35.95 | 39.00 | 35.38 | 38.12 | 37.92 | qfq | 185,805,366 | 6,901,473,553 | 4.98% |
| 2026-04-30 | 35.90 | 36.69 | 34.75 | 36.31 | 36.12 | qfq | 182,569,461 | 6,514,822,693 | 1.23% |
| 2026-04-29 | 33.33 | 36.30 | 33.33 | 35.87 | 35.68 | qfq | 211,676,439 | 7,416,867,622 | 6.25% |
| 2026-04-28 | 34.18 | 34.40 | 33.00 | 33.76 | 33.58 | qfq | 155,003,100 | 5,225,963,903 | -2.20% |
| 2026-04-27 | 33.63 | 34.89 | 33.52 | 34.52 | 34.34 | qfq | 228,532,323 | 7,813,017,767 | 4.48% |
| 2026-04-24 | 30.54 | 33.04 | 30.15 | 33.04 | 32.87 | qfq | 199,211,510 | 6,341,989,122 | 9.99% |
| 2026-04-23 | 31.71 | 31.87 | 29.82 | 30.04 | 29.88 | qfq | 122,735,121 | 3,730,280,919 | -5.86% |
| 2026-04-22 | 31.68 | 32.30 | 31.35 | 31.91 | 31.74 | qfq | 102,298,303 | 3,258,383,184 | -0.13% |
| 2026-04-21 | 30.25 | 32.38 | 29.54 | 31.95 | 31.78 | qfq | 160,678,822 | 5,002,203,726 | 6.08% |
| 2026-04-20 | 30.00 | 30.48 | 29.80 | 30.12 | 29.96 | qfq | 66,028,809 | 1,987,880,033 | 0.37% |
| 2026-04-17 | 30.35 | 30.59 | 29.53 | 30.01 | 29.85 | qfq | 70,586,873 | 2,116,709,852 | -0.30% |
| 2026-04-16 | 30.28 | 30.75 | 29.53 | 30.10 | 29.94 | qfq | 97,769,345 | 2,943,642,051 | 0.20% |
| 2026-04-15 | 30.88 | 31.09 | 29.71 | 30.04 | 29.88 | qfq | 105,956,278 | 3,215,543,456 | -2.72% |
| 2026-04-14 | 29.08 | 30.88 | 28.80 | 30.88 | 30.72 | qfq | 124,261,450 | 3,745,948,533 | 7.71% |
| 2026-04-13 | 27.90 | 28.96 | 27.81 | 28.67 | 28.52 | qfq | 79,719,510 | 2,279,813,137 | 1.45% |
| 2026-04-10 | 27.78 | 28.86 | 27.50 | 28.26 | 28.11 | qfq | 94,273,267 | 2,665,626,878 | 2.76% |
| 2026-04-09 | 27.97 | 28.12 | 26.56 | 27.50 | 27.36 | qfq | 64,908,639 | 1,779,698,358 | -2.41% |
| 2026-04-08 | 27.80 | 28.48 | 27.40 | 28.18 | 28.03 | qfq | 60,355,645 | 1,694,336,527 | 2.88% |
| 2026-04-07 | 27.55 | 27.85 | 27.05 | 27.39 | 27.25 | qfq | 35,787,728 | 979,796,200 | 1.14% |
| 2026-04-03 | 28.15 | 28.45 | 26.70 | 27.08 | 26.94 | qfq | 44,278,358 | 1,207,082,526 | -2.48% |
| 2026-04-02 | 27.77 | 28.66 | 27.61 | 27.77 | 27.62 | qfq | 51,874,589 | 1,456,425,657 | -1.00% |
| 2026-04-01 | 28.15 | 28.75 | 27.03 | 28.05 | 27.90 | qfq | 64,960,859 | 1,803,952,091 | 0.83% |
| 2026-03-31 | 28.46 | 28.88 | 27.81 | 27.82 | 27.67 | qfq | 54,698,478 | 1,543,941,466 | -3.57% |
| 2026-03-30 | 28.46 | 29.27 | 27.90 | 28.85 | 28.70 | qfq | 82,209,229 | 2,360,252,782 | 1.30% |
| 2026-03-27 | 27.01 | 28.98 | 26.92 | 28.48 | 28.33 | qfq | 99,268,391 | 2,792,963,336 | 3.08% |
| 2026-03-26 | 26.60 | 28.88 | 26.50 | 27.63 | 27.49 | qfq | 111,390,238 | 3,103,905,750 | 3.95% |
| 2026-03-25 | 25.88 | 26.64 | 25.86 | 26.58 | 26.44 | qfq | 53,909,090 | 1,414,127,186 | 1.72% |
| 2026-03-24 | 26.22 | 26.56 | 24.73 | 26.13 | 25.99 | qfq | 60,914,318 | 1,565,801,368 | 1.99% |
| 2026-03-23 | 25.69 | 26.80 | 25.52 | 25.62 | 25.49 | qfq | 57,088,034 | 1,490,459,823 | -1.91% |
| 2026-03-20 | 25.80 | 27.65 | 25.63 | 26.12 | 25.98 | qfq | 94,253,097 | 2,496,303,106 | 1.79% |
| 2026-03-19 | 26.88 | 26.99 | 25.30 | 25.66 | 25.53 | qfq | 70,666,157 | 1,835,801,685 | -5.97% |
| 2026-03-18 | 28.67 | 28.89 | 26.89 | 27.29 | 27.15 | qfq | 78,600,084 | 2,155,458,511 | -4.78% |
| 2026-03-17 | 29.86 | 30.30 | 28.11 | 28.66 | 28.51 | qfq | 83,945,567 | 2,437,926,052 | -6.19% |
| 2026-03-16 | 30.21 | 31.24 | 30.01 | 30.55 | 30.39 | qfq | 97,437,954 | 2,985,161,201 | -0.97% |
| 2026-03-13 | 30.13 | 31.80 | 30.12 | 30.85 | 30.69 | qfq | 92,980,525 | 2,896,443,678 | 1.55% |
| 2026-03-12 | 30.35 | 30.80 | 29.85 | 30.38 | 30.22 | qfq | 68,180,756 | 2,061,063,967 | -0.88% |
| 2026-03-11 | 29.17 | 30.68 | 28.84 | 30.65 | 30.49 | qfq | 109,554,773 | 3,306,258,854 | 5.07% |
| 2026-03-10 | 29.10 | 30.15 | 28.92 | 29.17 | 29.02 | qfq | 57,686,177 | 1,700,323,657 | 0.79% |
| 2026-03-09 | 28.02 | 29.10 | 27.48 | 28.94 | 28.79 | qfq | 45,803,352 | 1,297,381,795 | 1.15% |
| 2026-03-06 | 28.50 | 29.01 | 28.36 | 28.61 | 28.46 | qfq | 26,898,641 | 769,393,320 | -0.83% |
| 2026-03-05 | 29.18 | 29.88 | 28.65 | 28.85 | 28.70 | qfq | 43,452,503 | 1,266,755,763 | 0.38% |
| 2026-03-04 | 28.00 | 29.20 | 28.00 | 28.74 | 28.59 | qfq | 32,390,492 | 930,154,837 | 0.77% |
| 2026-03-03 | 29.21 | 29.97 | 28.44 | 28.52 | 28.37 | qfq | 51,206,099 | 1,487,956,764 | -2.73% |
| 2026-03-02 | 29.75 | 30.25 | 29.17 | 29.32 | 29.17 | qfq | 59,381,129 | 1,755,642,370 | -4.31% |
| 2026-02-27 | 30.46 | 30.90 | 30.40 | 30.64 | 30.48 | qfq | 44,729,467 | 1,367,341,652 | -1.51% |
| 2026-02-26 | 32.38 | 32.38 | 30.71 | 31.11 | 30.95 | qfq | 91,191,498 | 2,836,494,142 | -2.05% |
| 2026-02-25 | 30.43 | 32.50 | 30.40 | 31.76 | 31.59 | qfq | 107,922,517 | 3,416,319,922 | 4.47% |
| 2026-02-24 | 30.90 | 30.94 | 30.14 | 30.40 | 30.24 | qfq | 46,746,098 | 1,424,556,702 | -0.26% |
| 2026-02-13 | 29.60 | 30.97 | 29.60 | 30.48 | 30.32 | qfq | 59,051,237 | 1,802,120,590 | 1.91% |
| 2026-02-12 | 29.55 | 30.06 | 29.01 | 29.91 | 29.75 | qfq | 54,988,801 | 1,633,538,972 | -0.93% |
| 2026-02-11 | 28.91 | 30.62 | 28.70 | 30.19 | 30.03 | qfq | 88,075,015 | 2,634,796,168 | 4.46% |
| 2026-02-10 | 29.58 | 29.59 | 28.82 | 28.90 | 28.75 | qfq | 38,290,707 | 1,111,692,253 | -2.89% |
| 2026-02-09 | 29.75 | 30.10 | 29.51 | 29.76 | 29.60 | qfq | 60,537,914 | 1,797,897,466 | 0.07% |
| 2026-02-06 | 27.80 | 30.50 | 27.70 | 29.74 | 29.58 | qfq | 110,752,416 | 3,283,277,166 | 6.06% |
| 2026-02-05 | 28.80 | 28.94 | 27.90 | 28.04 | 27.89 | qfq | 37,168,257 | 1,049,089,388 | -3.18% |
| 2026-02-04 | 28.87 | 29.18 | 28.42 | 28.96 | 28.81 | qfq | 35,739,753 | 1,028,636,104 | -0.45% |
| 2026-02-03 | 28.57 | 29.15 | 28.30 | 29.09 | 28.94 | qfq | 48,179,157 | 1,387,116,161 | 2.61% |
| 2026-02-02 | 28.64 | 29.43 | 28.35 | 28.35 | 28.20 | qfq | 40,709,222 | 1,177,517,679 | -2.07% |
| 2026-01-30 | 28.72 | 29.05 | 28.00 | 28.95 | 28.80 | qfq | 55,364,009 | 1,587,712,622 | 0.49% |
| 2026-01-29 | 29.06 | 29.49 | 28.65 | 28.81 | 28.66 | qfq | 47,412,795 | 1,378,367,807 | -1.54% |
| 2026-01-28 | 29.29 | 29.65 | 28.90 | 29.26 | 29.11 | qfq | 56,141,414 | 1,638,642,718 | -0.68% |
| 2026-01-27 | 31.12 | 31.14 | 28.46 | 29.46 | 29.31 | qfq | 104,648,810 | 3,063,471,669 | -5.39% |
| 2026-01-26 | 31.88 | 32.11 | 30.80 | 31.14 | 30.98 | qfq | 67,915,630 | 2,129,573,513 | -1.80% |
| 2026-01-23 | 31.20 | 31.71 | 31.10 | 31.71 | 31.54 | qfq | 62,625,374 | 1,972,185,227 | 1.28% |
| 2026-01-22 | 31.20 | 31.80 | 30.80 | 31.31 | 31.15 | qfq | 48,784,691 | 1,518,759,368 | 0.35% |
| 2026-01-21 | 30.65 | 31.49 | 30.52 | 31.20 | 31.04 | qfq | 55,815,442 | 1,738,825,681 | 1.60% |
| 2026-01-20 | 32.41 | 32.60 | 30.48 | 30.71 | 30.55 | qfq | 86,853,255 | 2,695,924,409 | -4.63% |
| 2026-01-19 | 31.45 | 32.80 | 31.25 | 32.20 | 32.03 | qfq | 73,648,335 | 2,384,253,869 | 0.69% |
| 2026-01-16 | 31.88 | 32.98 | 31.67 | 31.98 | 31.81 | qfq | 84,149,139 | 2,702,523,439 | -1.36% |
| 2026-01-15 | 31.20 | 33.28 | 31.11 | 32.42 | 32.25 | qfq | 117,438,148 | 3,817,507,769 | 2.76% |
| 2026-01-14 | 32.32 | 32.88 | 31.18 | 31.55 | 31.39 | qfq | 126,511,510 | 4,045,721,004 | -4.31% |
| 2026-01-13 | 32.65 | 33.68 | 32.00 | 32.97 | 32.80 | qfq | 136,217,209 | 4,492,985,628 | 0.98% |
| 2026-01-12 | 33.35 | 33.68 | 32.30 | 32.65 | 32.48 | qfq | 113,035,927 | 3,702,544,283 | -0.85% |
| 2026-01-09 | 32.40 | 33.58 | 32.21 | 32.93 | 32.76 | qfq | 86,212,917 | 2,842,987,792 | 0.09% |
| 2026-01-08 | 33.69 | 34.09 | 32.59 | 32.90 | 32.73 | qfq | 118,327,057 | 3,931,926,492 | -2.40% |
| 2026-01-07 | 34.41 | 34.97 | 33.33 | 33.71 | 33.53 | qfq | 142,492,927 | 4,857,229,355 | -4.01% |
| 2026-01-06 | 35.48 | 36.35 | 34.38 | 35.12 | 34.94 | qfq | 197,107,471 | 6,965,729,304 | 0.37% |
| 2026-01-05 | 34.67 | 35.49 | 33.22 | 34.99 | 34.81 | qfq | 188,984,333 | 6,512,546,284 | 3.18% |
| 2025-12-31 | 33.61 | 34.89 | 33.50 | 33.91 | 33.73 | qfq | 118,414,308 | 4,037,555,957 | -0.82% |
| 2025-12-30 | 32.75 | 34.97 | 32.37 | 34.19 | 34.01 | qfq | 161,589,987 | 5,437,964,659 | 0.65% |
| 2025-12-29 | 36.00 | 36.00 | 33.26 | 33.97 | 33.79 | qfq | 221,196,903 | 7,578,263,913 | -8.06% |
| 2025-12-26 | 35.11 | 37.53 | 34.56 | 36.95 | 36.76 | qfq | 266,276,169 | 9,592,575,553 | 8.29% |
| 2025-12-25 | 33.55 | 34.94 | 33.26 | 34.12 | 33.94 | qfq | 176,840,659 | 6,016,287,029 | -0.12% |
| 2025-12-24 | 33.01 | 34.93 | 32.90 | 34.16 | 33.98 | qfq | 235,367,966 | 8,020,423,676 | 5.08% |
| 2025-12-23 | 29.56 | 32.51 | 29.50 | 32.51 | 32.34 | qfq | 175,255,881 | 5,524,474,798 | 10.02% |
| 2025-12-22 | 29.23 | 30.26 | 29.23 | 29.55 | 29.40 | qfq | 81,979,068 | 2,444,060,845 | 1.86% |
| 2025-12-19 | 28.53 | 29.25 | 28.12 | 29.01 | 28.86 | qfq | 88,727,891 | 2,552,402,011 | 1.58% |
| 2025-12-18 | 29.54 | 30.11 | 28.50 | 28.56 | 28.41 | qfq | 103,972,815 | 3,041,635,795 | -4.83% |
| 2025-12-17 | 28.71 | 30.37 | 28.45 | 30.01 | 29.85 | qfq | 152,294,683 | 4,503,241,654 | 6.61% |
| 2025-12-16 | 29.01 | 29.33 | 27.65 | 28.15 | 28.00 | qfq | 105,707,402 | 2,984,280,270 | -3.73% |
| 2025-12-15 | 29.09 | 29.93 | 28.81 | 29.24 | 29.09 | qfq | 96,368,593 | 2,825,822,888 | -0.68% |
| 2025-12-12 | 32.27 | 32.60 | 28.83 | 29.44 | 29.29 | qfq | 194,632,277 | 5,759,813,798 | -8.09% |
| 2025-12-11 | 31.65 | 33.19 | 31.65 | 32.03 | 31.86 | qfq | 146,292,755 | 4,764,448,698 | 1.84% |
| 2025-12-10 | 31.61 | 32.27 | 30.51 | 31.45 | 31.29 | qfq | 99,410,739 | 3,118,385,643 | -0.44% |
| 2025-12-09 | 31.33 | 32.26 | 30.80 | 31.59 | 31.42 | qfq | 85,865,052 | 2,711,790,941 | -0.06% |
| 2025-12-08 | 29.64 | 31.79 | 29.64 | 31.61 | 31.44 | qfq | 115,749,436 | 3,577,655,647 | 2.10% |
| 2025-12-05 | 31.39 | 31.88 | 30.85 | 30.96 | 30.80 | qfq | 100,584,362 | 3,131,505,009 | -2.46% |
| 2025-12-04 | 31.92 | 32.62 | 31.53 | 31.74 | 31.57 | qfq | 87,443,391 | 2,799,709,798 | -0.84% |
| 2025-12-03 | 32.96 | 33.96 | 31.50 | 32.01 | 31.84 | qfq | 125,770,336 | 4,098,362,251 | -2.91% |
| 2025-12-02 | 33.33 | 34.15 | 32.78 | 32.97 | 32.80 | qfq | 131,041,384 | 4,340,236,669 | -4.43% |
| 2025-12-01 | 34.57 | 36.99 | 34.16 | 34.50 | 34.32 | qfq | 218,643,565 | 7,770,965,080 | -0.14% |
| 2025-11-28 | 31.80 | 34.69 | 31.70 | 34.55 | 34.37 | qfq | 198,161,493 | 6,692,833,306 | 6.67% |
| 2025-11-27 | 32.03 | 33.74 | 31.93 | 32.39 | 32.22 | qfq | 157,495,243 | 5,184,492,391 | 0.00% |
| 2025-11-26 | 33.50 | 33.72 | 32.00 | 32.39 | 32.22 | qfq | 152,297,582 | 4,966,278,221 | -2.97% |
| 2025-11-25 | 31.70 | 33.78 | 30.70 | 33.38 | 33.21 | qfq | 215,801,696 | 6,997,456,356 | 7.26% |
| 2025-11-24 | 32.43 | 32.56 | 30.51 | 31.12 | 30.96 | qfq | 186,353,893 | 5,823,909,177 | -3.05% |
| 2025-11-21 | 32.33 | 34.90 | 32.00 | 32.10 | 31.93 | qfq | 218,566,120 | 7,217,574,282 | -6.20% |
| 2025-11-20 | 37.64 | 38.70 | 34.22 | 34.22 | 34.04 | qfq | 223,040,159 | 8,117,846,544 | -9.99% |
| 2025-11-19 | 36.61 | 38.11 | 34.39 | 38.02 | 37.82 | qfq | 250,652,499 | 9,143,329,427 | 3.91% |
| 2025-11-18 | 40.25 | 40.25 | 36.59 | 36.59 | 36.40 | qfq | 224,476,341 | 8,562,978,536 | -9.99% |
| 2025-11-17 | 38.38 | 41.99 | 37.20 | 40.65 | 40.44 | qfq | 234,430,137 | 9,170,700,187 | 6.16% |
| 2025-11-14 | 37.53 | 39.89 | 36.51 | 38.29 | 38.09 | qfq | 259,190,409 | 9,870,070,597 | 1.56% |
| 2025-11-13 | 33.51 | 37.70 | 33.51 | 37.70 | 37.50 | qfq | 258,239,702 | 9,413,634,174 | 10.01% |
| 2025-11-12 | 31.91 | 35.00 | 30.56 | 34.27 | 34.09 | qfq | 237,162,869 | 7,752,495,970 | 2.79% |
| 2025-11-11 | 33.01 | 35.00 | 32.08 | 33.34 | 33.17 | qfq | 245,835,738 | 8,191,995,185 | 1.21% |
| 2025-11-10 | 34.02 | 35.27 | 32.45 | 32.94 | 32.77 | qfq | 294,295,094 | 9,994,936,226 | 2.62% |
| 2025-11-07 | 29.98 | 32.10 | 29.25 | 32.10 | 31.93 | qfq | 228,987,528 | 7,154,216,696 | 10.01% |
| 2025-11-06 | 29.40 | 29.47 | 28.56 | 29.18 | 29.03 | qfq | 161,658,641 | 4,683,099,845 | -1.39% |
| 2025-11-05 | 26.31 | 29.60 | 26.16 | 29.59 | 29.44 | qfq | 224,180,558 | 6,334,172,931 | 6.32% |
| 2025-11-04 | 27.00 | 28.88 | 27.00 | 27.83 | 27.68 | qfq | 204,040,029 | 5,732,331,409 | 1.90% |
| 2025-11-03 | 27.84 | 28.00 | 25.95 | 27.31 | 27.17 | qfq | 211,768,337 | 5,695,739,822 | -3.84% |
| 2025-10-31 | 26.50 | 29.15 | 25.97 | 28.40 | 28.25 | qfq | 270,484,520 | 7,662,133,328 | 7.17% |
| 2025-10-30 | 24.95 | 26.95 | 24.95 | 26.50 | 26.36 | qfq | 244,505,600 | 6,408,155,685 | 6.26% |
| 2025-10-29 | 24.90 | 25.49 | 24.13 | 24.94 | 24.81 | qfq | 255,791,348 | 6,330,083,319 | 4.13% |
| 2025-10-28 | 21.82 | 23.95 | 21.66 | 23.95 | 23.82 | qfq | 221,737,301 | 5,179,793,916 | 10.01% |
| 2025-10-27 | 21.47 | 22.60 | 21.17 | 21.77 | 21.66 | qfq | 168,016,385 | 3,649,881,551 | 2.06% |
| 2025-10-24 | 21.01 | 21.47 | 20.66 | 21.33 | 21.22 | qfq | 152,618,849 | 3,204,752,788 | -0.33% |
| 2025-10-23 | 19.65 | 21.62 | 19.65 | 21.40 | 21.29 | qfq | 190,922,104 | 3,944,925,367 | 8.91% |
| 2025-10-22 | 20.82 | 20.88 | 19.40 | 19.65 | 19.55 | qfq | 131,030,641 | 2,600,898,512 | -6.52% |
| 2025-10-21 | 21.36 | 22.15 | 20.91 | 21.02 | 20.91 | qfq | 160,437,345 | 3,438,033,703 | -2.14% |
| 2025-10-20 | 20.68 | 22.20 | 20.15 | 21.48 | 21.37 | qfq | 168,010,042 | 3,566,285,365 | 5.97% |
| 2025-10-17 | 20.02 | 21.40 | 20.02 | 20.27 | 20.16 | qfq | 128,505,308 | 2,649,242,784 | -0.83% |
| 2025-10-16 | 20.66 | 21.80 | 20.30 | 20.44 | 20.33 | qfq | 122,228,737 | 2,565,559,069 | -0.68% |
| 2025-10-15 | 20.48 | 20.92 | 20.20 | 20.58 | 20.47 | qfq | 116,422,557 | 2,391,749,038 | 2.13% |
| 2025-10-14 | 21.07 | 21.60 | 19.92 | 20.15 | 20.04 | qfq | 173,957,814 | 3,629,103,536 | -3.22% |
| 2025-10-13 | 18.07 | 20.82 | 18.06 | 20.82 | 20.71 | qfq | 168,838,916 | 3,361,888,131 | 9.98% |
| 2025-10-10 | 20.38 | 20.62 | 18.70 | 18.93 | 18.83 | qfq | 145,556,927 | 2,802,703,736 | -7.07% |
| 2025-10-09 | 20.90 | 21.08 | 20.13 | 20.37 | 20.26 | qfq | 197,730,871 | 4,070,399,952 | -0.63% |
| 2025-09-30 | 19.66 | 21.28 | 19.53 | 20.50 | 20.39 | qfq | 259,459,853 | 5,327,312,614 | 5.67% |
| 2025-09-29 | 18.79 | 19.40 | 18.79 | 19.40 | 19.30 | qfq | 55,253,901 | 1,063,536,909 | 9.98% |
| 2025-09-26 | 16.55 | 17.98 | 16.43 | 17.64 | 17.55 | qfq | 155,658,642 | 2,684,799,951 | 5.82% |
| 2025-09-25 | 16.87 | 17.02 | 16.65 | 16.67 | 16.58 | qfq | 76,753,288 | 1,288,897,627 | -2.06% |
| 2025-09-24 | 15.91 | 17.18 | 15.82 | 17.02 | 16.93 | qfq | 126,608,968 | 2,110,708,961 | 6.24% |
| 2025-09-23 | 16.31 | 16.39 | 15.60 | 16.02 | 15.94 | qfq | 72,621,609 | 1,156,456,800 | -1.60% |
| 2025-09-22 | 16.14 | 16.48 | 16.00 | 16.28 | 16.19 | qfq | 54,239,750 | 877,521,625 | 0.62% |
| 2025-09-19 | 16.31 | 16.68 | 16.11 | 16.18 | 16.10 | qfq | 77,662,953 | 1,272,959,555 | -1.40% |
| 2025-09-18 | 16.86 | 17.28 | 16.30 | 16.41 | 16.32 | qfq | 144,368,876 | 2,401,919,527 | -3.24% |
| 2025-09-17 | 17.38 | 17.48 | 16.92 | 16.96 | 16.87 | qfq | 118,275,843 | 2,024,097,575 | -3.47% |
| 2025-09-16 | 17.75 | 17.80 | 17.01 | 17.57 | 17.48 | qfq | 142,400,717 | 2,470,553,878 | -1.13% |
| 2025-09-15 | 17.10 | 18.81 | 17.10 | 17.77 | 17.68 | qfq | 227,642,709 | 4,131,156,036 | 3.92% |
| 2025-09-12 | 17.59 | 17.82 | 16.70 | 17.10 | 17.01 | qfq | 164,627,742 | 2,820,858,170 | -3.23% |
| 2025-09-11 | 16.59 | 17.98 | 16.41 | 17.67 | 17.58 | qfq | 225,718,818 | 3,932,447,968 | 4.12% |
| 2025-09-10 | 17.01 | 18.25 | 16.91 | 16.97 | 16.88 | qfq | 232,291,295 | 4,038,615,276 | -3.58% |
| 2025-09-09 | 16.74 | 18.30 | 16.70 | 17.60 | 17.51 | qfq | 294,461,037 | 5,200,633,907 | 5.33% |
| 2025-09-08 | 16.24 | 16.71 | 15.64 | 16.71 | 16.62 | qfq | 244,271,970 | 3,964,159,701 | 10.01% |
| 2025-09-05 | 13.70 | 15.19 | 13.70 | 15.19 | 15.11 | qfq | 73,780,405 | 1,100,649,995 | 9.99% |
| 2025-09-04 | 13.24 | 14.00 | 13.22 | 13.81 | 13.74 | qfq | 94,339,251 | 1,289,873,585 | 4.54% |
| 2025-09-03 | 13.38 | 13.60 | 13.15 | 13.21 | 13.14 | qfq | 31,753,922 | 424,679,200 | -0.68% |
| 2025-09-02 | 13.55 | 13.64 | 13.25 | 13.30 | 13.23 | qfq | 32,585,558 | 436,847,429 | -1.85% |
| 2025-09-01 | 13.65 | 13.67 | 13.40 | 13.55 | 13.48 | qfq | 31,842,982 | 430,319,567 | 0.44% |
| 2025-08-29 | 13.20 | 13.73 | 13.12 | 13.49 | 13.42 | qfq | 50,860,172 | 685,973,206 | 2.35% |
| 2025-08-28 | 13.18 | 13.34 | 12.76 | 13.18 | 13.11 | qfq | 38,275,974 | 500,529,508 | 0.00% |
| 2025-08-27 | 13.59 | 13.70 | 13.18 | 13.18 | 13.11 | qfq | 49,584,838 | 667,567,937 | -3.09% |
| 2025-08-26 | 13.50 | 13.72 | 13.34 | 13.60 | 13.53 | qfq | 56,872,238 | 770,471,114 | -1.73% |
| 2025-08-25 | 13.35 | 14.18 | 13.27 | 13.84 | 13.77 | qfq | 86,994,140 | 1,194,500,883 | 4.37% |
| 2025-08-22 | 13.20 | 13.39 | 13.18 | 13.26 | 13.19 | qfq | 35,661,937 | 473,815,302 | 0.23% |
| 2025-08-21 | 13.41 | 13.46 | 13.16 | 13.23 | 13.16 | qfq | 33,712,469 | 448,423,641 | -0.23% |
| 2025-08-20 | 13.13 | 13.44 | 13.04 | 13.26 | 13.19 | qfq | 28,749,318 | 380,037,942 | 0.84% |
| 2025-08-19 | 13.20 | 13.38 | 13.00 | 13.15 | 13.08 | qfq | 34,236,740 | 451,028,708 | -0.15% |
| 2025-08-18 | 13.00 | 13.40 | 13.00 | 13.17 | 13.10 | qfq | 45,973,750 | 607,872,347 | 2.17% |
| 2025-08-15 | 12.46 | 12.95 | 12.45 | 12.89 | 12.82 | qfq | 32,694,438 | 418,377,860 | 3.04% |
| 2025-08-14 | 12.84 | 12.88 | 12.45 | 12.51 | 12.44 | qfq | 27,045,544 | 342,392,910 | -1.96% |
| 2025-08-13 | 12.70 | 12.83 | 12.65 | 12.76 | 12.69 | qfq | 23,264,006 | 296,369,873 | 0.31% |
| 2025-08-12 | 12.81 | 12.82 | 12.57 | 12.72 | 12.65 | qfq | 26,197,174 | 332,070,566 | -0.93% |
| 2025-08-11 | 12.73 | 12.85 | 12.58 | 12.84 | 12.77 | qfq | 42,120,281 | 536,876,102 | 3.22% |
| 2025-08-08 | 12.50 | 12.58 | 12.40 | 12.44 | 12.38 | qfq | 19,147,859 | 239,143,036 | -0.40% |
| 2025-08-07 | 12.63 | 12.69 | 12.42 | 12.49 | 12.42 | qfq | 22,088,329 | 276,588,617 | -1.42% |
| 2025-08-06 | 12.47 | 12.69 | 12.38 | 12.67 | 12.60 | qfq | 25,349,462 | 318,635,928 | 1.85% |
| 2025-08-05 | 12.49 | 12.60 | 12.39 | 12.44 | 12.38 | qfq | 19,472,014 | 242,676,860 | 0.24% |
| 2025-08-04 | 12.45 | 12.45 | 12.32 | 12.41 | 12.35 | qfq | 14,472,910 | 179,053,174 | -0.32% |
| 2025-08-01 | 12.50 | 12.63 | 12.42 | 12.45 | 12.38 | qfq | 15,719,680 | 196,410,878 | 0.24% |
| 2025-07-31 | 12.78 | 12.81 | 12.35 | 12.42 | 12.36 | qfq | 25,268,236 | 316,778,377 | -2.51% |
| 2025-07-30 | 12.92 | 12.97 | 12.66 | 12.74 | 12.67 | qfq | 20,992,300 | 269,010,954 | -1.24% |
| 2025-07-29 | 13.00 | 13.03 | 12.79 | 12.90 | 12.83 | qfq | 22,438,362 | 289,071,026 | -0.54% |
| 2025-07-28 | 12.90 | 13.14 | 12.68 | 12.97 | 12.90 | qfq | 29,540,936 | 382,089,187 | 0.31% |
| 2025-07-25 | 12.97 | 13.24 | 12.90 | 12.93 | 12.86 | qfq | 42,021,261 | 547,968,460 | -0.08% |
| 2025-07-24 | 12.43 | 13.00 | 12.39 | 12.94 | 12.87 | qfq | 53,952,374 | 690,984,871 | 3.94% |
| 2025-07-23 | 12.64 | 12.72 | 12.44 | 12.45 | 12.38 | qfq | 23,271,416 | 292,750,540 | -1.50% |
| 2025-07-22 | 12.54 | 12.70 | 12.44 | 12.64 | 12.57 | qfq | 29,413,451 | 369,931,717 | 1.12% |
| 2025-07-21 | 12.56 | 12.60 | 12.40 | 12.50 | 12.43 | qfq | 24,134,148 | 301,427,834 | 0.56% |
| 2025-07-18 | 12.23 | 12.79 | 12.19 | 12.43 | 12.37 | qfq | 44,231,694 | 551,267,949 | 2.14% |
| 2025-07-17 | 11.96 | 12.17 | 11.91 | 12.17 | 12.11 | qfq | 16,590,120 | 199,805,820 | 2.10% |
| 2025-07-16 | 12.01 | 12.05 | 11.89 | 11.92 | 11.86 | qfq | 11,908,150 | 142,399,963 | -0.75% |
| 2025-07-15 | 12.21 | 12.24 | 11.98 | 12.01 | 11.95 | qfq | 16,857,673 | 203,461,119 | -1.64% |
| 2025-07-14 | 12.25 | 12.38 | 12.15 | 12.21 | 12.15 | qfq | 16,286,665 | 199,417,145 | 0.33% |
| 2025-07-11 | 12.22 | 12.26 | 12.11 | 12.17 | 12.11 | qfq | 16,872,417 | 205,629,130 | 0.00% |
| 2025-07-10 | 12.09 | 12.30 | 12.04 | 12.17 | 12.11 | qfq | 18,186,705 | 221,242,355 | 0.91% |
| 2025-07-09 | 12.16 | 12.25 | 12.02 | 12.06 | 12.00 | qfq | 16,245,071 | 196,760,418 | -1.95% |
| 2025-07-08 | 12.09 | 12.36 | 12.05 | 12.30 | 12.04 | qfq | 21,219,258 | 259,663,472 | 2.07% |
| 2025-07-07 | 12.09 | 12.10 | 11.99 | 12.05 | 11.80 | qfq | 11,257,860 | 135,584,712 | 0.08% |
| 2025-07-04 | 12.22 | 12.22 | 12.00 | 12.04 | 11.79 | qfq | 15,244,480 | 183,910,717 | -1.47% |
| 2025-07-03 | 12.10 | 12.24 | 11.99 | 12.22 | 11.96 | qfq | 16,981,810 | 206,268,155 | 0.99% |
| 2025-07-02 | 12.05 | 12.11 | 11.93 | 12.10 | 11.85 | qfq | 14,486,145 | 174,279,551 | 0.41% |
| 2025-07-01 | 12.19 | 12.20 | 11.90 | 12.05 | 11.80 | qfq | 15,742,712 | 189,041,618 | -1.15% |
| 2025-06-30 | 12.02 | 12.20 | 11.94 | 12.19 | 11.93 | qfq | 17,312,878 | 209,713,515 | 1.41% |
| 2025-06-27 | 12.03 | 12.36 | 12.00 | 12.02 | 11.77 | qfq | 18,680,034 | 226,591,919 | 0.00% |
| 2025-06-26 | 12.08 | 12.27 | 12.01 | 12.02 | 11.77 | qfq | 22,872,280 | 277,911,563 | -0.41% |
| 2025-06-25 | 12.01 | 12.13 | 11.96 | 12.07 | 11.82 | qfq | 24,245,089 | 292,013,565 | 0.67% |
| 2025-06-24 | 11.50 | 12.00 | 11.48 | 11.99 | 11.74 | qfq | 32,675,521 | 387,007,505 | 4.53% |
| 2025-06-23 | 11.27 | 11.48 | 11.13 | 11.47 | 11.23 | qfq | 12,928,645 | 147,019,804 | 1.77% |
| 2025-06-20 | 11.26 | 11.55 | 11.22 | 11.27 | 11.03 | qfq | 18,062,769 | 206,170,227 | 0.09% |
| 2025-06-19 | 11.36 | 11.56 | 11.23 | 11.26 | 11.02 | qfq | 13,711,244 | 156,092,277 | -0.88% |
| 2025-06-18 | 11.40 | 11.41 | 11.19 | 11.36 | 11.12 | qfq | 13,071,079 | 147,515,239 | -0.79% |
| 2025-06-17 | 11.36 | 11.57 | 11.28 | 11.45 | 11.21 | qfq | 18,057,628 | 206,801,101 | 1.33% |
| 2025-06-16 | 11.60 | 11.62 | 11.26 | 11.30 | 11.06 | qfq | 27,717,481 | 314,688,378 | -2.75% |
| 2025-06-13 | 11.81 | 11.87 | 11.61 | 11.62 | 11.38 | qfq | 23,723,718 | 277,908,051 | -2.11% |
| 2025-06-12 | 11.96 | 11.98 | 11.79 | 11.87 | 11.62 | qfq | 12,680,930 | 150,159,192 | -0.75% |
| 2025-06-11 | 11.88 | 12.10 | 11.82 | 11.96 | 11.71 | qfq | 19,032,887 | 228,567,256 | 1.18% |
| 2025-06-10 | 11.95 | 11.98 | 11.73 | 11.82 | 11.57 | qfq | 14,808,541 | 175,768,979 | -1.09% |
| 2025-06-09 | 11.78 | 11.95 | 11.71 | 11.95 | 11.70 | qfq | 19,419,485 | 230,598,644 | 1.36% |
| 2025-06-06 | 11.50 | 12.08 | 11.45 | 11.79 | 11.54 | qfq | 31,742,166 | 376,644,233 | 2.61% |
| 2025-06-05 | 11.54 | 11.58 | 11.42 | 11.49 | 11.25 | qfq | 7,751,013 | 88,857,422 | -0.43% |
| 2025-06-04 | 11.49 | 11.63 | 11.48 | 11.54 | 11.30 | qfq | 7,325,002 | 84,662,460 | 0.70% |
| 2025-06-03 | 11.42 | 11.52 | 11.40 | 11.46 | 11.22 | qfq | 6,488,500 | 74,448,396 | -0.35% |
| 2025-05-30 | 11.66 | 11.67 | 11.47 | 11.50 | 11.26 | qfq | 7,193,548 | 82,921,881 | -1.20% |
| 2025-05-29 | 11.50 | 11.69 | 11.45 | 11.64 | 11.40 | qfq | 7,465,039 | 86,753,785 | 1.22% |
| 2025-05-28 | 11.75 | 11.78 | 11.46 | 11.50 | 11.26 | qfq | 8,095,280 | 93,626,788 | -2.04% |
| 2025-05-27 | 11.61 | 11.79 | 11.52 | 11.74 | 11.49 | qfq | 8,776,215 | 102,223,521 | 1.12% |
| 2025-05-26 | 11.59 | 11.70 | 11.55 | 11.61 | 11.37 | qfq | 6,792,993 | 78,955,263 | 0.17% |
| 2025-05-23 | 11.65 | 11.81 | 11.59 | 11.59 | 11.35 | qfq | 8,910,173 | 104,389,351 | -0.43% |
| 2025-05-22 | 11.85 | 11.88 | 11.64 | 11.64 | 11.40 | qfq | 11,449,847 | 134,239,360 | -2.02% |
| 2025-05-21 | 11.86 | 12.04 | 11.84 | 11.88 | 11.63 | qfq | 13,400,397 | 159,743,813 | 0.25% |
| 2025-05-20 | 11.94 | 11.97 | 11.83 | 11.85 | 11.60 | qfq | 7,645,080 | 90,740,290 | -0.75% |
| 2025-05-19 | 11.87 | 11.97 | 11.75 | 11.94 | 11.69 | qfq | 9,243,490 | 109,601,276 | 0.59% |
| 2025-05-16 | 11.86 | 11.98 | 11.83 | 11.87 | 11.62 | qfq | 6,627,417 | 78,934,258 | -0.25% |
| 2025-05-15 | 11.94 | 12.11 | 11.87 | 11.90 | 11.65 | qfq | 11,144,780 | 133,379,738 | -0.92% |
| 2025-05-14 | 11.97 | 12.08 | 11.91 | 12.01 | 11.76 | qfq | 10,374,308 | 124,313,571 | 0.33% |
| 2025-05-13 | 12.01 | 12.10 | 11.91 | 11.97 | 11.72 | qfq | 11,404,448 | 136,758,280 | -0.08% |
| 2025-05-12 | 11.89 | 11.99 | 11.87 | 11.98 | 11.73 | qfq | 11,321,800 | 135,297,244 | 1.27% |
| 2025-05-09 | 11.85 | 11.92 | 11.77 | 11.83 | 11.58 | qfq | 8,452,630 | 100,043,077 | -0.50% |
| 2025-05-08 | 11.83 | 11.98 | 11.76 | 11.89 | 11.64 | qfq | 11,580,360 | 137,775,656 | 0.00% |
| 2025-05-07 | 11.90 | 11.97 | 11.76 | 11.89 | 11.64 | qfq | 16,691,787 | 197,732,434 | 0.42% |
| 2025-05-06 | 11.69 | 11.85 | 11.56 | 11.84 | 11.59 | qfq | 16,917,605 | 198,106,501 | 1.89% |
| 2025-04-30 | 11.51 | 11.66 | 11.45 | 11.62 | 11.38 | qfq | 13,874,080 | 160,390,529 | 1.31% |
| 2025-04-29 | 11.25 | 11.52 | 11.25 | 11.47 | 11.23 | qfq | 9,956,947 | 113,998,784 | 1.50% |
| 2025-04-28 | 11.52 | 11.52 | 11.29 | 11.30 | 11.06 | qfq | 10,742,476 | 122,165,426 | -1.99% |
| 2025-04-25 | 11.55 | 11.66 | 11.48 | 11.53 | 11.29 | qfq | 11,954,722 | 138,139,252 | -0.26% |
| 2025-04-24 | 11.38 | 11.74 | 11.35 | 11.56 | 11.32 | qfq | 23,828,108 | 276,226,912 | 2.12% |
| 2025-04-23 | 11.33 | 11.40 | 11.19 | 11.32 | 11.08 | qfq | 13,429,310 | 151,520,441 | -0.09% |
| 2025-04-22 | 11.23 | 11.63 | 11.09 | 11.33 | 11.09 | qfq | 17,062,078 | 193,177,513 | 1.80% |
| 2025-04-21 | 11.07 | 11.20 | 10.99 | 11.13 | 10.90 | qfq | 8,288,200 | 92,061,260 | 1.18% |
| 2025-04-18 | 10.90 | 11.09 | 10.90 | 11.00 | 10.77 | qfq | 5,610,600 | 61,587,060 | 0.09% |
| 2025-04-17 | 10.95 | 11.14 | 10.91 | 10.99 | 10.76 | qfq | 5,488,970 | 60,748,775 | -0.45% |
| 2025-04-16 | 11.05 | 11.10 | 10.86 | 11.04 | 10.81 | qfq | 8,378,813 | 92,187,290 | -0.54% |
| 2025-04-15 | 11.14 | 11.23 | 11.05 | 11.10 | 10.87 | qfq | 8,188,088 | 91,148,131 | -0.18% |
| 2025-04-14 | 11.20 | 11.24 | 11.09 | 11.12 | 10.89 | qfq | 8,717,870 | 97,117,632 | 1.09% |
| 2025-04-11 | 10.86 | 11.12 | 10.86 | 11.00 | 10.77 | qfq | 10,420,796 | 114,768,308 | 0.09% |
| 2025-04-10 | 11.00 | 11.20 | 10.95 | 10.99 | 10.76 | qfq | 15,082,060 | 166,783,543 | 1.57% |
| 2025-04-09 | 10.72 | 10.90 | 10.10 | 10.82 | 10.59 | qfq | 19,017,666 | 200,745,423 | 0.28% |
| 2025-04-08 | 10.76 | 10.99 | 10.63 | 10.79 | 10.56 | qfq | 18,166,671 | 195,748,189 | 0.28% |
| 2025-04-07 | 11.44 | 11.44 | 10.76 | 10.76 | 10.53 | qfq | 21,811,433 | 239,969,018 | -9.96% |
| 2025-04-03 | 11.89 | 12.01 | 11.81 | 11.95 | 11.70 | qfq | 6,550,140 | 78,109,077 | 0.00% |
| 2025-04-02 | 11.93 | 12.03 | 11.90 | 11.95 | 11.70 | qfq | 5,582,541 | 66,814,240 | 0.17% |
| 2025-04-01 | 11.91 | 11.99 | 11.87 | 11.93 | 11.68 | qfq | 7,108,660 | 84,880,401 | 0.25% |
| 2025-03-31 | 11.98 | 12.04 | 11.66 | 11.90 | 11.65 | qfq | 12,050,455 | 143,006,937 | -0.67% |
| 2025-03-28 | 12.25 | 12.27 | 11.98 | 11.98 | 11.73 | qfq | 14,754,701 | 178,249,584 | -2.04% |
| 2025-03-27 | 12.31 | 12.44 | 12.15 | 12.23 | 11.97 | qfq | 11,197,574 | 137,499,039 | -1.05% |
| 2025-03-26 | 12.45 | 12.48 | 12.36 | 12.36 | 12.10 | qfq | 12,615,987 | 156,633,627 | -0.72% |
| 2025-03-25 | 12.18 | 12.45 | 12.12 | 12.45 | 12.19 | qfq | 16,181,284 | 199,360,637 | 2.22% |
| 2025-03-24 | 12.29 | 12.34 | 12.00 | 12.18 | 11.92 | qfq | 14,156,088 | 171,669,657 | -0.81% |
| 2025-03-21 | 12.36 | 12.42 | 12.22 | 12.28 | 12.02 | qfq | 14,540,364 | 179,360,862 | -0.73% |
| 2025-03-20 | 12.49 | 12.53 | 12.35 | 12.37 | 12.11 | qfq | 13,354,580 | 166,100,605 | -0.80% |
| 2025-03-19 | 12.64 | 12.67 | 12.42 | 12.47 | 12.21 | qfq | 15,592,380 | 195,024,849 | -1.66% |
| 2025-03-18 | 12.78 | 12.87 | 12.63 | 12.68 | 12.41 | qfq | 17,407,910 | 221,426,901 | -0.47% |
| 2025-03-17 | 12.70 | 12.84 | 12.60 | 12.74 | 12.47 | qfq | 22,114,359 | 281,823,281 | 0.39% |
| 2025-03-14 | 12.60 | 12.69 | 12.43 | 12.69 | 12.42 | qfq | 29,720,234 | 373,784,754 | 0.32% |
| 2025-03-13 | 12.52 | 12.80 | 12.49 | 12.65 | 12.38 | qfq | 32,795,241 | 414,563,325 | 0.48% |
| 2025-03-12 | 12.25 | 13.20 | 12.15 | 12.59 | 12.33 | qfq | 52,336,736 | 668,350,511 | 2.86% |
| 2025-03-11 | 12.11 | 12.24 | 12.04 | 12.24 | 11.98 | qfq | 12,855,938 | 155,957,548 | 0.08% |
| 2025-03-10 | 12.19 | 12.30 | 12.10 | 12.23 | 11.97 | qfq | 13,670,202 | 166,499,550 | 0.25% |
| 2025-03-07 | 12.33 | 12.36 | 12.15 | 12.20 | 11.94 | qfq | 19,594,260 | 239,654,877 | -1.53% |
| 2025-03-06 | 12.42 | 12.49 | 12.32 | 12.39 | 12.13 | qfq | 20,373,686 | 252,727,042 | 0.41% |
| 2025-03-05 | 12.50 | 12.51 | 12.22 | 12.34 | 12.08 | qfq | 20,507,579 | 252,562,018 | -1.75% |
| 2025-03-04 | 12.73 | 12.73 | 12.42 | 12.56 | 12.30 | qfq | 29,386,870 | 367,605,872 | -1.64% |
| 2025-03-03 | 12.28 | 12.88 | 12.26 | 12.77 | 12.50 | qfq | 46,186,008 | 586,717,364 | 4.76% |
| 2025-02-28 | 12.54 | 12.57 | 12.16 | 12.19 | 11.93 | qfq | 24,053,150 | 297,678,496 | -3.18% |
| 2025-02-27 | 12.40 | 12.63 | 12.28 | 12.59 | 12.33 | qfq | 32,811,034 | 409,452,991 | 1.94% |
| 2025-02-26 | 12.15 | 12.37 | 12.15 | 12.35 | 12.09 | qfq | 22,178,179 | 272,661,064 | 1.73% |
| 2025-02-25 | 12.06 | 12.28 | 12.00 | 12.14 | 11.89 | qfq | 18,004,607 | 218,986,386 | -0.08% |
| 2025-02-24 | 12.10 | 12.30 | 12.00 | 12.15 | 11.90 | qfq | 21,490,817 | 260,532,924 | 0.25% |
| 2025-02-21 | 12.07 | 12.17 | 12.03 | 12.12 | 11.87 | qfq | 17,188,557 | 208,336,224 | 0.41% |
| 2025-02-20 | 12.14 | 12.16 | 11.99 | 12.07 | 11.82 | qfq | 14,181,434 | 171,100,833 | -0.58% |
| 2025-02-19 | 12.04 | 12.18 | 11.90 | 12.14 | 11.89 | qfq | 16,788,457 | 202,691,956 | 0.83% |
| 2025-02-18 | 12.22 | 12.39 | 11.98 | 12.04 | 11.79 | qfq | 23,788,030 | 290,460,641 | -0.50% |
| 2025-02-17 | 12.19 | 12.26 | 12.03 | 12.10 | 11.85 | qfq | 18,765,443 | 227,201,378 | -1.14% |
| 2025-02-14 | 12.23 | 12.73 | 12.20 | 12.24 | 11.98 | qfq | 28,766,034 | 355,736,540 | 1.83% |
| 2025-02-13 | 12.09 | 12.44 | 12.01 | 12.02 | 11.77 | qfq | 20,303,567 | 247,120,175 | 0.00% |
| 2025-02-12 | 11.77 | 12.11 | 11.74 | 12.02 | 11.77 | qfq | 17,144,841 | 204,323,952 | 1.61% |
| 2025-02-11 | 12.00 | 12.01 | 11.76 | 11.83 | 11.58 | qfq | 12,891,150 | 152,385,845 | -1.25% |
| 2025-02-10 | 11.97 | 12.01 | 11.78 | 11.98 | 11.73 | qfq | 15,510,379 | 184,683,082 | 0.34% |
| 2025-02-07 | 11.68 | 12.06 | 11.63 | 11.94 | 11.69 | qfq | 20,765,737 | 247,192,495 | 2.23% |
| 2025-02-06 | 11.30 | 11.68 | 11.27 | 11.68 | 11.44 | qfq | 15,566,771 | 180,095,046 | 3.00% |
| 2025-02-05 | 11.37 | 11.45 | 11.26 | 11.34 | 11.10 | qfq | 10,107,061 | 114,751,859 | 0.53% |
| 2025-01-27 | 11.47 | 11.65 | 11.28 | 11.28 | 11.04 | qfq | 10,369,820 | 118,526,697 | -1.40% |
| 2025-01-24 | 11.13 | 11.54 | 11.08 | 11.44 | 11.20 | qfq | 20,176,237 | 229,895,580 | 3.06% |
| 2025-01-23 | 11.48 | 11.61 | 11.10 | 11.10 | 10.87 | qfq | 25,368,591 | 287,305,739 | -4.06% |
| 2025-01-22 | 11.61 | 11.75 | 11.52 | 11.57 | 11.33 | qfq | 7,965,196 | 92,454,158 | -0.69% |
| 2025-01-21 | 11.86 | 11.87 | 11.56 | 11.65 | 11.41 | qfq | 8,196,051 | 95,644,006 | -0.85% |
| 2025-01-20 | 11.74 | 11.92 | 11.71 | 11.75 | 11.50 | qfq | 9,894,834 | 116,546,815 | 0.77% |
| 2025-01-17 | 11.62 | 11.73 | 11.57 | 11.66 | 11.42 | qfq | 8,365,760 | 97,479,270 | 0.52% |
| 2025-01-16 | 11.57 | 11.83 | 11.50 | 11.60 | 11.36 | qfq | 11,956,463 | 139,263,486 | 0.52% |
| 2025-01-15 | 11.62 | 11.65 | 11.46 | 11.54 | 11.30 | qfq | 10,676,482 | 123,405,177 | -0.60% |
| 2025-01-14 | 11.26 | 11.64 | 11.22 | 11.61 | 11.37 | qfq | 13,684,549 | 156,927,229 | 3.20% |
| 2025-01-13 | 11.00 | 11.32 | 10.92 | 11.25 | 11.01 | qfq | 9,416,482 | 105,234,541 | 0.99% |
| 2025-01-10 | 11.45 | 11.54 | 11.13 | 11.14 | 10.91 | qfq | 9,035,380 | 102,218,407 | -2.71% |
| 2025-01-09 | 11.30 | 11.51 | 11.27 | 11.45 | 11.21 | qfq | 8,713,760 | 99,790,469 | 0.62% |
| 2025-01-08 | 11.52 | 11.52 | 11.08 | 11.38 | 11.14 | qfq | 13,635,999 | 154,224,696 | -1.56% |
| 2025-01-07 | 11.44 | 11.58 | 11.36 | 11.56 | 11.32 | qfq | 9,078,921 | 104,266,961 | 0.78% |
| 2025-01-06 | 11.41 | 11.66 | 11.35 | 11.47 | 11.23 | qfq | 11,452,370 | 131,623,345 | 0.53% |
| 2025-01-03 | 11.62 | 11.74 | 11.37 | 11.41 | 11.17 | qfq | 13,667,773 | 157,931,938 | -1.64% |
| 2025-01-02 | 12.04 | 12.10 | 11.48 | 11.60 | 11.36 | qfq | 15,768,883 | 185,625,190 | -3.33% |
| 2024-12-31 | 12.48 | 12.53 | 11.95 | 12.00 | 11.75 | qfq | 20,222,980 | 246,242,757 | -3.92% |
| 2024-12-30 | 12.73 | 12.77 | 12.48 | 12.49 | 12.23 | qfq | 13,624,182 | 171,555,018 | -2.27% |
| 2024-12-27 | 12.73 | 12.94 | 12.63 | 12.78 | 12.51 | qfq | 11,967,514 | 153,415,460 | 0.71% |
| 2024-12-26 | 12.70 | 12.88 | 12.69 | 12.69 | 12.42 | qfq | 10,252,270 | 130,936,660 | -0.16% |
| 2024-12-25 | 13.15 | 13.18 | 12.70 | 12.71 | 12.44 | qfq | 15,178,583 | 194,741,765 | -3.27% |
| 2024-12-24 | 13.10 | 13.29 | 13.00 | 13.14 | 12.86 | qfq | 16,763,516 | 220,186,532 | 0.00% |
| 2024-12-23 | 12.94 | 13.33 | 12.63 | 13.14 | 12.86 | qfq | 27,864,720 | 362,178,166 | 1.47% |
| 2024-12-20 | 12.89 | 13.02 | 12.85 | 12.95 | 12.68 | qfq | 9,796,013 | 126,913,569 | 0.62% |
| 2024-12-19 | 12.75 | 12.95 | 12.62 | 12.87 | 12.60 | qfq | 12,480,614 | 159,273,612 | 0.16% |
| 2024-12-18 | 12.89 | 12.99 | 12.81 | 12.85 | 12.58 | qfq | 10,453,174 | 134,545,951 | -0.16% |
| 2024-12-17 | 12.91 | 13.08 | 12.85 | 12.87 | 12.60 | qfq | 14,250,198 | 184,463,048 | -0.69% |
| 2024-12-16 | 13.19 | 13.23 | 12.90 | 12.96 | 12.69 | qfq | 18,984,539 | 247,544,063 | -2.04% |
| 2024-12-13 | 13.57 | 13.57 | 13.20 | 13.23 | 12.95 | qfq | 23,462,969 | 312,334,259 | -2.65% |
| 2024-12-12 | 13.67 | 13.69 | 13.38 | 13.59 | 13.31 | qfq | 22,110,154 | 299,344,239 | -0.59% |
| 2024-12-11 | 13.58 | 13.74 | 13.51 | 13.67 | 13.38 | qfq | 19,927,858 | 272,128,776 | 0.29% |
| 2024-12-10 | 14.17 | 14.25 | 13.60 | 13.63 | 13.34 | qfq | 42,972,786 | 594,023,065 | -1.23% |
| 2024-12-09 | 13.25 | 13.98 | 13.15 | 13.80 | 13.51 | qfq | 55,295,583 | 754,338,474 | 3.99% |
| 2024-12-06 | 13.19 | 13.33 | 12.92 | 13.27 | 12.99 | qfq | 24,752,240 | 325,713,379 | 0.53% |
| 2024-12-05 | 13.16 | 13.32 | 13.11 | 13.20 | 12.92 | qfq | 18,353,778 | 242,576,409 | 0.30% |
| 2024-12-04 | 13.51 | 13.54 | 13.10 | 13.16 | 12.88 | qfq | 25,266,208 | 335,170,033 | -1.28% |
| 2024-12-03 | 13.61 | 13.61 | 13.22 | 13.33 | 13.05 | qfq | 23,722,438 | 316,408,399 | -1.62% |
| 2024-12-02 | 13.25 | 13.60 | 13.06 | 13.55 | 13.27 | qfq | 31,920,640 | 427,744,191 | 2.26% |
| 2024-11-29 | 13.22 | 13.43 | 13.00 | 13.25 | 12.97 | qfq | 31,598,822 | 417,537,715 | 0.23% |
| 2024-11-28 | 13.53 | 13.56 | 13.19 | 13.22 | 12.94 | qfq | 29,560,932 | 393,664,344 | -2.29% |
| 2024-11-27 | 13.33 | 13.55 | 12.92 | 13.53 | 13.25 | qfq | 32,623,590 | 430,992,441 | 1.05% |
| 2024-11-26 | 13.75 | 13.82 | 13.23 | 13.39 | 13.11 | qfq | 37,910,190 | 509,075,705 | -3.25% |
| 2024-11-25 | 13.99 | 14.53 | 13.59 | 13.84 | 13.55 | qfq | 49,231,672 | 686,941,771 | 0.22% |
| 2024-11-22 | 14.36 | 14.42 | 13.80 | 13.81 | 13.52 | qfq | 59,948,908 | 845,683,665 | -5.09% |
| 2024-11-21 | 13.70 | 14.97 | 13.67 | 14.55 | 14.24 | qfq | 102,316,632 | 1,484,873,976 | 6.13% |
| 2024-11-20 | 13.45 | 13.83 | 13.36 | 13.71 | 13.42 | qfq | 43,867,616 | 599,423,790 | 1.18% |
| 2024-11-19 | 12.93 | 13.57 | 12.83 | 13.55 | 13.27 | qfq | 42,769,894 | 566,152,174 | 4.80% |
| 2024-11-18 | 13.32 | 13.45 | 12.81 | 12.93 | 12.66 | qfq | 36,075,580 | 473,133,937 | -1.30% |
| 2024-11-15 | 13.50 | 13.69 | 13.10 | 13.10 | 12.83 | qfq | 39,657,796 | 531,439,717 | -3.46% |
| 2024-11-14 | 14.48 | 14.54 | 13.52 | 13.57 | 13.29 | qfq | 53,481,917 | 743,963,258 | -4.91% |
| 2024-11-13 | 14.05 | 14.75 | 13.84 | 14.27 | 13.97 | qfq | 69,916,041 | 995,811,973 | -0.14% |
| 2024-11-12 | 14.80 | 14.99 | 14.18 | 14.29 | 13.99 | qfq | 137,125,626 | 2,006,717,904 | 1.20% |
| 2024-11-11 | 13.06 | 14.12 | 13.03 | 14.12 | 13.82 | qfq | 51,072,965 | 707,190,853 | 9.97% |
| 2024-11-08 | 12.94 | 13.25 | 12.81 | 12.84 | 12.57 | qfq | 44,471,975 | 577,862,565 | 0.00% |
| 2024-11-07 | 12.50 | 12.88 | 12.50 | 12.84 | 12.57 | qfq | 34,735,893 | 443,392,409 | 1.74% |
| 2024-11-06 | 12.62 | 13.10 | 12.53 | 12.62 | 12.36 | qfq | 48,262,280 | 620,113,954 | 0.00% |
| 2024-11-05 | 12.19 | 12.70 | 12.12 | 12.62 | 12.36 | qfq | 41,750,206 | 522,753,810 | 3.87% |
| 2024-11-04 | 11.90 | 12.28 | 11.90 | 12.15 | 11.90 | qfq | 18,087,943 | 219,477,725 | 1.93% |
| 2024-11-01 | 12.15 | 12.35 | 11.76 | 11.92 | 11.67 | qfq | 27,557,706 | 330,707,422 | -1.89% |
| 2024-10-31 | 11.87 | 12.25 | 11.78 | 12.15 | 11.90 | qfq | 33,548,180 | 403,849,905 | 0.75% |
| 2024-10-30 | 12.16 | 12.27 | 11.95 | 12.06 | 11.81 | qfq | 20,971,534 | 253,508,779 | -0.90% |
| 2024-10-29 | 12.50 | 12.78 | 12.13 | 12.17 | 11.91 | qfq | 29,551,479 | 364,735,483 | -2.64% |
| 2024-10-28 | 12.51 | 12.58 | 12.31 | 12.50 | 12.24 | qfq | 30,572,129 | 380,125,245 | 0.16% |
| 2024-10-25 | 11.73 | 12.68 | 11.71 | 12.48 | 12.22 | qfq | 56,402,667 | 695,395,205 | 6.67% |
| 2024-10-24 | 12.00 | 12.00 | 11.66 | 11.70 | 11.45 | qfq | 20,397,076 | 239,860,101 | -2.42% |
| 2024-10-23 | 11.81 | 12.13 | 11.69 | 11.99 | 11.74 | qfq | 32,645,675 | 389,547,782 | 1.52% |
| 2024-10-22 | 11.66 | 11.83 | 11.58 | 11.81 | 11.56 | qfq | 26,106,335 | 305,623,046 | 1.20% |
| 2024-10-21 | 11.76 | 11.94 | 11.53 | 11.67 | 11.43 | qfq | 29,932,594 | 349,800,862 | 1.13% |
| 2024-10-18 | 11.23 | 11.80 | 11.12 | 11.54 | 11.30 | qfq | 30,433,398 | 348,703,181 | 3.04% |
| 2024-10-17 | 11.51 | 11.57 | 11.19 | 11.20 | 10.97 | qfq | 18,210,562 | 206,894,642 | -1.75% |
| 2024-10-16 | 11.30 | 11.58 | 11.22 | 11.40 | 11.16 | qfq | 17,489,376 | 199,538,712 | -0.18% |
| 2024-10-15 | 11.74 | 11.80 | 11.40 | 11.42 | 11.18 | qfq | 20,106,584 | 233,306,494 | -2.64% |
| 2024-10-14 | 11.79 | 11.83 | 11.30 | 11.73 | 11.48 | qfq | 22,562,047 | 261,849,753 | 1.21% |
| 2024-10-11 | 12.26 | 12.26 | 11.40 | 11.59 | 11.35 | qfq | 26,762,264 | 314,620,421 | -5.46% |
| 2024-10-10 | 12.24 | 12.80 | 12.10 | 12.26 | 12.00 | qfq | 34,412,395 | 428,073,948 | -1.45% |
| 2024-10-09 | 13.50 | 13.70 | 12.41 | 12.44 | 12.18 | qfq | 58,979,794 | 765,946,253 | -9.40% |
| 2024-10-08 | 13.77 | 13.77 | 12.92 | 13.73 | 13.44 | qfq | 75,353,121 | 1,018,700,204 | 9.66% |
| 2024-09-30 | 12.28 | 12.52 | 11.89 | 12.52 | 12.26 | qfq | 55,834,548 | 687,936,705 | 10.02% |
| 2024-09-27 | 10.65 | 11.55 | 10.65 | 11.38 | 11.14 | qfq | 44,976,598 | 502,366,101 | 8.38% |
| 2024-09-26 | 10.10 | 10.50 | 10.03 | 10.50 | 10.28 | qfq | 24,098,976 | 248,313,356 | 4.17% |
| 2024-09-25 | 10.18 | 10.35 | 10.04 | 10.08 | 9.87 | qfq | 22,033,160 | 224,788,662 | 0.80% |
| 2024-09-24 | 9.53 | 10.00 | 9.53 | 10.00 | 9.79 | qfq | 26,219,781 | 257,329,404 | 5.82% |
| 2024-09-23 | 9.56 | 9.64 | 9.42 | 9.45 | 9.25 | qfq | 7,381,932 | 70,118,385 | -0.53% |
| 2024-09-20 | 9.70 | 9.74 | 9.46 | 9.50 | 9.30 | qfq | 9,029,980 | 86,072,452 | -1.96% |
| 2024-09-19 | 9.53 | 9.86 | 9.37 | 9.69 | 9.49 | qfq | 11,989,257 | 115,691,699 | 3.09% |
| 2024-09-18 | 9.54 | 9.62 | 9.30 | 9.40 | 9.20 | qfq | 8,593,073 | 80,825,030 | -1.47% |
| 2024-09-13 | 9.87 | 9.92 | 9.54 | 9.54 | 9.34 | qfq | 10,729,332 | 103,565,133 | -3.25% |
| 2024-09-12 | 10.02 | 10.10 | 9.86 | 9.86 | 9.65 | qfq | 12,651,661 | 126,203,825 | -1.40% |
| 2024-09-11 | 9.70 | 10.08 | 9.65 | 10.00 | 9.79 | qfq | 18,986,768 | 189,022,046 | 3.09% |
| 2024-09-10 | 9.82 | 9.86 | 9.52 | 9.70 | 9.50 | qfq | 8,565,255 | 82,696,845 | -0.92% |
| 2024-09-09 | 9.81 | 9.93 | 9.72 | 9.79 | 9.58 | qfq | 6,936,564 | 68,055,453 | -0.61% |
| 2024-09-06 | 10.09 | 10.10 | 9.84 | 9.85 | 9.64 | qfq | 8,495,580 | 84,488,061 | -2.57% |
| 2024-09-05 | 10.12 | 10.30 | 10.05 | 10.11 | 9.90 | qfq | 10,687,787 | 108,362,632 | 0.20% |
| 2024-09-04 | 9.91 | 10.20 | 9.88 | 10.09 | 9.88 | qfq | 14,344,354 | 144,800,988 | 1.10% |
| 2024-09-03 | 9.80 | 10.05 | 9.71 | 9.98 | 9.77 | qfq | 11,781,058 | 117,122,899 | 2.04% |
| 2024-09-02 | 9.98 | 10.02 | 9.77 | 9.78 | 9.57 | qfq | 10,172,273 | 100,644,296 | -2.00% |
| 2024-08-30 | 9.82 | 10.17 | 9.67 | 9.98 | 9.77 | qfq | 17,466,338 | 174,399,844 | 1.73% |
| 2024-08-29 | 9.56 | 9.87 | 9.51 | 9.81 | 9.60 | qfq | 11,233,685 | 109,341,345 | 2.40% |
| 2024-08-28 | 9.48 | 9.60 | 9.36 | 9.58 | 9.38 | qfq | 8,393,760 | 79,800,987 | 1.05% |
| 2024-08-27 | 9.73 | 9.75 | 9.45 | 9.48 | 9.28 | qfq | 10,067,761 | 96,271,387 | -3.07% |
| 2024-08-26 | 9.62 | 9.95 | 9.60 | 9.78 | 9.57 | qfq | 12,128,466 | 119,165,603 | 1.66% |
| 2024-08-23 | 9.71 | 9.80 | 9.57 | 9.62 | 9.42 | qfq | 9,465,640 | 91,378,916 | -1.23% |
| 2024-08-22 | 9.85 | 9.92 | 9.72 | 9.74 | 9.54 | qfq | 9,160,265 | 90,097,739 | -1.12% |
| 2024-08-21 | 9.70 | 9.93 | 9.68 | 9.85 | 9.64 | qfq | 10,048,064 | 98,819,700 | 0.61% |
| 2024-08-20 | 10.07 | 10.13 | 9.78 | 9.79 | 9.58 | qfq | 12,456,331 | 123,390,736 | -2.68% |
| 2024-08-19 | 10.05 | 10.27 | 10.01 | 10.06 | 9.85 | qfq | 8,431,160 | 85,284,499 | 0.00% |
| 2024-08-16 | 10.18 | 10.25 | 10.05 | 10.06 | 9.85 | qfq | 8,652,975 | 87,431,546 | -1.47% |
| 2024-08-15 | 10.18 | 10.35 | 10.01 | 10.21 | 10.00 | qfq | 10,811,282 | 110,180,598 | 0.00% |
| 2024-08-14 | 10.55 | 10.61 | 10.20 | 10.21 | 10.00 | qfq | 12,541,160 | 129,351,451 | -3.41% |
| 2024-08-13 | 10.46 | 10.65 | 10.37 | 10.57 | 10.35 | qfq | 6,694,820 | 70,231,905 | 0.57% |
| 2024-08-12 | 10.62 | 10.67 | 10.47 | 10.51 | 10.29 | qfq | 6,254,141 | 65,855,987 | -1.04% |
| 2024-08-09 | 10.75 | 10.88 | 10.61 | 10.62 | 10.40 | qfq | 6,501,437 | 69,549,990 | -0.75% |
| 2024-08-08 | 10.64 | 10.76 | 10.51 | 10.70 | 10.48 | qfq | 7,259,302 | 77,230,002 | 0.19% |
| 2024-08-07 | 10.85 | 10.85 | 10.62 | 10.68 | 10.46 | qfq | 7,170,166 | 76,666,211 | -1.02% |
| 2024-08-06 | 10.70 | 10.86 | 10.65 | 10.79 | 10.56 | qfq | 9,816,722 | 105,658,902 | 1.89% |
| 2024-08-05 | 10.70 | 11.04 | 10.56 | 10.59 | 10.37 | qfq | 11,081,720 | 119,353,139 | -1.85% |
| 2024-08-02 | 10.84 | 11.02 | 10.75 | 10.79 | 10.56 | qfq | 8,568,988 | 93,234,602 | -0.83% |
| 2024-08-01 | 10.95 | 11.13 | 10.76 | 10.88 | 10.65 | qfq | 12,224,356 | 133,314,952 | -0.73% |
| 2024-07-31 | 10.50 | 10.97 | 10.41 | 10.96 | 10.73 | qfq | 16,411,583 | 177,168,712 | 4.38% |
| 2024-07-30 | 10.59 | 10.63 | 10.38 | 10.50 | 10.28 | qfq | 8,831,380 | 92,375,179 | -0.94% |
| 2024-07-29 | 10.87 | 10.92 | 10.50 | 10.60 | 10.38 | qfq | 10,972,900 | 116,856,704 | -2.21% |
| 2024-07-26 | 10.66 | 10.95 | 10.64 | 10.84 | 10.61 | qfq | 7,622,743 | 82,579,261 | 1.69% |
| 2024-07-25 | 10.48 | 10.80 | 10.38 | 10.66 | 10.44 | qfq | 10,048,249 | 106,752,715 | 1.81% |
| 2024-07-24 | 10.62 | 10.77 | 10.43 | 10.47 | 10.25 | qfq | 9,134,091 | 96,594,667 | -1.97% |
| 2024-07-23 | 11.07 | 11.08 | 10.67 | 10.68 | 10.46 | qfq | 12,075,946 | 131,134,988 | -3.44% |
| 2024-07-22 | 11.13 | 11.26 | 11.00 | 11.06 | 10.83 | qfq | 9,044,540 | 100,282,153 | -0.36% |
| 2024-07-19 | 11.08 | 11.20 | 10.96 | 11.10 | 10.87 | qfq | 10,200,556 | 112,957,263 | -0.18% |
| 2024-07-18 | 11.15 | 11.16 | 10.91 | 11.12 | 10.89 | qfq | 10,425,799 | 114,945,590 | -0.36% |
| 2024-07-17 | 11.15 | 11.22 | 11.03 | 11.16 | 10.93 | qfq | 9,581,463 | 106,738,877 | 0.00% |
| 2024-07-16 | 11.23 | 11.38 | 11.06 | 11.16 | 10.93 | qfq | 14,497,357 | 161,981,909 | -1.24% |
| 2024-07-15 | 11.77 | 11.77 | 11.24 | 11.30 | 11.06 | qfq | 13,246,841 | 150,894,145 | -3.99% |
| 2024-07-12 | 11.87 | 11.89 | 11.69 | 11.77 | 11.52 | qfq | 14,939,218 | 175,954,399 | -0.76% |
| 2024-07-11 | 11.66 | 11.93 | 11.54 | 11.86 | 11.61 | qfq | 15,661,373 | 184,385,492 | 4.31% |
| 2024-07-10 | 11.52 | 11.77 | 11.33 | 11.37 | 11.13 | qfq | 11,411,899 | 131,638,581 | -1.22% |
| 2024-07-09 | 11.34 | 11.55 | 11.08 | 11.51 | 11.27 | qfq | 12,640,823 | 143,321,423 | 1.23% |
| 2024-07-08 | 11.68 | 11.68 | 11.32 | 11.37 | 11.13 | qfq | 9,514,340 | 109,236,351 | -3.15% |
| 2024-07-05 | 11.78 | 11.80 | 11.61 | 11.74 | 11.49 | qfq | 6,723,473 | 78,630,904 | -0.34% |
| 2024-07-04 | 12.09 | 12.12 | 11.75 | 11.78 | 11.53 | qfq | 9,017,149 | 107,292,271 | -2.48% |
| 2024-07-03 | 12.02 | 12.18 | 11.94 | 12.08 | 11.83 | qfq | 7,095,379 | 85,523,698 | 0.58% |
| 2024-07-02 | 12.12 | 12.25 | 11.96 | 12.01 | 11.76 | qfq | 8,129,432 | 98,034,668 | -0.91% |
| 2024-07-01 | 12.19 | 12.29 | 11.86 | 12.12 | 11.87 | qfq | 10,857,257 | 130,577,128 | -0.90% |
| 2024-06-28 | 12.30 | 12.47 | 12.18 | 12.23 | 11.97 | qfq | 9,906,726 | 122,105,836 | -0.65% |
| 2024-06-27 | 12.51 | 12.61 | 12.31 | 12.31 | 12.05 | qfq | 8,879,751 | 110,253,996 | -2.84% |
| 2024-06-26 | 12.38 | 12.67 | 12.06 | 12.67 | 12.40 | qfq | 13,264,737 | 164,677,611 | 1.85% |
| 2024-06-25 | 12.44 | 12.79 | 12.32 | 12.44 | 12.18 | qfq | 11,011,743 | 138,106,128 | -0.32% |
| 2024-06-24 | 13.00 | 13.00 | 12.36 | 12.48 | 12.22 | qfq | 18,198,745 | 229,401,174 | -4.66% |
| 2024-06-21 | 13.20 | 13.29 | 13.03 | 13.09 | 12.82 | qfq | 11,580,784 | 152,131,412 | -1.06% |
| 2024-06-20 | 13.58 | 13.64 | 13.22 | 13.23 | 12.95 | qfq | 11,542,196 | 154,647,969 | -2.79% |
| 2024-06-19 | 13.91 | 13.95 | 13.57 | 13.61 | 13.32 | qfq | 13,259,440 | 181,251,363 | -2.09% |
| 2024-06-18 | 13.90 | 14.00 | 13.78 | 13.90 | 13.61 | qfq | 16,183,732 | 224,480,594 | -0.36% |
| 2024-06-17 | 13.06 | 14.22 | 12.99 | 13.95 | 13.66 | qfq | 52,163,546 | 721,236,117 | 6.00% |
| 2024-06-14 | 13.30 | 13.44 | 13.12 | 13.16 | 12.88 | qfq | 17,464,408 | 231,481,425 | -1.20% |
| 2024-06-13 | 13.21 | 13.81 | 13.21 | 13.32 | 13.04 | qfq | 16,829,236 | 226,443,949 | 0.83% |
| 2024-06-12 | 13.17 | 13.30 | 13.13 | 13.21 | 12.93 | qfq | 7,600,970 | 100,353,204 | 0.46% |
| 2024-06-11 | 12.90 | 13.20 | 12.71 | 13.15 | 12.87 | qfq | 9,783,782 | 127,377,934 | 1.47% |
| 2024-06-07 | 13.07 | 13.19 | 12.85 | 12.96 | 12.69 | qfq | 10,103,687 | 131,455,386 | -0.31% |
| 2024-06-06 | 13.47 | 13.57 | 12.92 | 13.00 | 12.73 | qfq | 15,789,909 | 208,261,017 | -3.49% |
| 2024-06-05 | 13.35 | 13.68 | 13.31 | 13.47 | 13.19 | qfq | 17,613,757 | 238,360,889 | 0.97% |
| 2024-06-04 | 13.20 | 13.38 | 12.97 | 13.34 | 13.06 | qfq | 10,628,174 | 140,384,999 | 1.14% |
| 2024-06-03 | 13.30 | 13.44 | 13.08 | 13.19 | 12.91 | qfq | 10,923,406 | 144,510,705 | -0.75% |
| 2024-05-31 | 13.38 | 13.45 | 13.28 | 13.29 | 13.01 | qfq | 7,593,360 | 101,240,293 | -0.52% |
| 2024-05-30 | 13.28 | 13.47 | 13.18 | 13.36 | 13.08 | qfq | 10,668,663 | 142,577,631 | 0.53% |
| 2024-05-29 | 13.18 | 13.54 | 13.15 | 13.29 | 13.01 | qfq | 12,275,811 | 163,697,718 | 0.83% |
| 2024-05-28 | 13.19 | 13.35 | 13.11 | 13.18 | 12.90 | qfq | 11,103,698 | 147,024,304 | -0.08% |
| 2024-05-27 | 13.21 | 13.28 | 12.96 | 13.19 | 12.91 | qfq | 10,200,617 | 133,516,663 | 0.23% |
| 2024-05-24 | 13.24 | 13.35 | 13.15 | 13.16 | 12.88 | qfq | 9,981,060 | 132,119,060 | -0.53% |
| 2024-05-23 | 13.64 | 13.65 | 13.16 | 13.23 | 12.95 | qfq | 15,768,466 | 209,577,360 | -3.01% |
| 2024-05-22 | 13.46 | 13.69 | 13.43 | 13.64 | 13.35 | qfq | 11,232,626 | 152,485,145 | 0.96% |
| 2024-05-21 | 13.70 | 13.75 | 13.45 | 13.51 | 13.23 | qfq | 12,160,721 | 164,671,147 | -1.89% |
| 2024-05-20 | 13.86 | 13.97 | 13.71 | 13.77 | 13.48 | qfq | 14,562,129 | 201,247,951 | -0.51% |
| 2024-05-17 | 13.60 | 13.85 | 13.44 | 13.84 | 13.55 | qfq | 16,665,750 | 228,097,451 | 2.82% |
| 2024-05-16 | 13.48 | 13.68 | 13.42 | 13.46 | 13.18 | qfq | 11,531,880 | 156,311,825 | -0.15% |
| 2024-05-15 | 13.74 | 13.78 | 13.45 | 13.48 | 13.20 | qfq | 16,221,553 | 219,493,528 | -1.89% |
| 2024-05-14 | 13.94 | 14.03 | 13.68 | 13.74 | 13.45 | qfq | 15,087,263 | 208,105,985 | -2.90% |
| 2024-05-13 | 14.25 | 14.25 | 13.93 | 14.15 | 13.57 | qfq | 15,876,572 | 223,579,936 | -1.26% |
| 2024-05-10 | 14.70 | 14.70 | 14.25 | 14.33 | 13.74 | qfq | 27,239,820 | 391,868,568 | -2.91% |
| 2024-05-09 | 14.64 | 14.90 | 14.53 | 14.76 | 14.15 | qfq | 33,648,320 | 496,757,910 | 2.86% |
| 2024-05-08 | 14.66 | 14.66 | 14.32 | 14.35 | 13.76 | qfq | 21,679,420 | 313,363,556 | -2.38% |
| 2024-05-07 | 14.29 | 14.71 | 14.28 | 14.70 | 14.09 | qfq | 35,649,277 | 518,247,768 | 2.80% |
| 2024-05-06 | 14.10 | 14.35 | 14.08 | 14.30 | 13.71 | qfq | 24,133,760 | 343,475,466 | 3.40% |
| 2024-04-30 | 14.06 | 14.13 | 13.77 | 13.83 | 13.26 | qfq | 17,581,828 | 244,187,827 | -1.64% |
| 2024-04-29 | 13.40 | 14.16 | 13.39 | 14.06 | 13.48 | qfq | 31,837,659 | 442,831,046 | 3.46% |
| 2024-04-26 | 13.08 | 13.80 | 12.94 | 13.59 | 13.03 | qfq | 28,405,285 | 382,022,210 | 1.95% |
| 2024-04-25 | 13.15 | 13.60 | 13.10 | 13.33 | 12.78 | qfq | 19,006,461 | 254,939,875 | 0.53% |
| 2024-04-24 | 13.15 | 13.26 | 12.81 | 13.26 | 12.71 | qfq | 17,534,988 | 228,877,078 | 0.84% |
| 2024-04-23 | 13.37 | 13.54 | 13.10 | 13.15 | 12.61 | qfq | 16,137,304 | 213,949,141 | -1.65% |
| 2024-04-22 | 13.71 | 13.88 | 13.35 | 13.37 | 12.82 | qfq | 19,443,826 | 262,389,466 | -3.12% |
| 2024-04-19 | 14.00 | 14.16 | 13.75 | 13.80 | 13.23 | qfq | 18,882,379 | 262,447,237 | -1.85% |
| 2024-04-18 | 13.88 | 14.27 | 13.62 | 14.06 | 13.48 | qfq | 25,040,859 | 351,384,003 | 0.57% |
| 2024-04-17 | 13.56 | 14.03 | 13.56 | 13.98 | 13.40 | qfq | 26,059,565 | 362,077,327 | 4.41% |
| 2024-04-16 | 14.10 | 14.28 | 13.38 | 13.39 | 12.84 | qfq | 34,287,113 | 471,154,312 | -5.84% |
| 2024-04-15 | 14.40 | 14.90 | 13.97 | 14.22 | 13.63 | qfq | 36,466,402 | 521,596,378 | -2.74% |
| 2024-04-12 | 15.30 | 15.40 | 14.60 | 14.62 | 14.02 | qfq | 53,651,637 | 801,763,193 | -6.10% |
| 2024-04-11 | 15.80 | 15.84 | 15.33 | 15.57 | 14.93 | qfq | 39,275,504 | 611,502,375 | -1.95% |
| 2024-04-10 | 15.93 | 16.12 | 15.63 | 15.88 | 15.22 | qfq | 52,142,153 | 825,607,391 | -2.58% |
| 2024-04-09 | 14.88 | 16.33 | 14.84 | 16.30 | 15.63 | qfq | 85,795,295 | 1,354,091,267 | 8.31% |
| 2024-04-08 | 15.42 | 16.18 | 15.01 | 15.05 | 14.43 | qfq | 60,199,769 | 938,553,429 | -2.27% |
| 2024-04-03 | 15.18 | 16.38 | 15.02 | 15.40 | 14.76 | qfq | 80,426,814 | 1,258,748,212 | 1.45% |
| 2024-04-02 | 14.52 | 15.49 | 14.39 | 15.18 | 14.55 | qfq | 69,800,637 | 1,045,354,889 | 4.91% |
| 2024-04-01 | 14.20 | 14.64 | 14.20 | 14.47 | 13.87 | qfq | 26,940,338 | 389,723,722 | 2.05% |
| 2024-03-29 | 14.30 | 14.57 | 14.03 | 14.18 | 13.59 | qfq | 27,434,195 | 391,571,094 | -0.84% |
| 2024-03-28 | 14.24 | 14.74 | 14.12 | 14.30 | 13.71 | qfq | 30,072,029 | 431,904,140 | -0.14% |
| 2024-03-27 | 14.88 | 14.88 | 14.27 | 14.32 | 13.73 | qfq | 39,301,227 | 571,006,485 | -4.41% |
| 2024-03-26 | 13.91 | 15.18 | 13.86 | 14.98 | 14.36 | qfq | 52,796,264 | 771,322,774 | 7.46% |
| 2024-03-25 | 14.16 | 14.36 | 13.91 | 13.94 | 13.36 | qfq | 19,527,474 | 276,091,391 | -2.65% |
| 2024-03-22 | 14.85 | 14.85 | 14.30 | 14.32 | 13.73 | qfq | 25,780,837 | 373,235,820 | -3.57% |
| 2024-03-21 | 14.77 | 15.24 | 14.77 | 14.85 | 14.24 | qfq | 32,376,086 | 484,142,640 | 0.81% |
| 2024-03-20 | 14.55 | 14.85 | 14.46 | 14.73 | 14.12 | qfq | 21,843,281 | 321,103,908 | 1.03% |
| 2024-03-19 | 14.53 | 14.63 | 14.45 | 14.58 | 13.98 | qfq | 29,212,532 | 425,485,967 | 0.14% |
| 2024-03-18 | 14.40 | 14.80 | 14.30 | 14.56 | 13.96 | qfq | 40,225,061 | 582,203,307 | 1.68% |
| 2024-03-15 | 14.00 | 14.36 | 13.84 | 14.32 | 13.73 | qfq | 37,903,450 | 535,057,933 | 1.92% |
| 2024-03-14 | 14.15 | 14.53 | 13.91 | 14.05 | 13.47 | qfq | 36,942,900 | 525,531,092 | -1.33% |
| 2024-03-13 | 14.28 | 14.54 | 14.08 | 14.24 | 13.65 | qfq | 43,598,893 | 620,718,544 | -0.77% |
| 2024-03-12 | 14.70 | 14.86 | 14.20 | 14.35 | 13.76 | qfq | 91,627,269 | 1,324,984,202 | 1.34% |
| 2024-03-11 | 13.48 | 14.16 | 13.40 | 14.16 | 13.58 | qfq | 32,539,436 | 455,440,062 | 10.02% |
| 2024-03-08 | 12.81 | 13.02 | 12.68 | 12.87 | 12.34 | qfq | 15,384,883 | 197,515,118 | 0.16% |
| 2024-03-07 | 13.10 | 13.20 | 12.85 | 12.85 | 12.32 | qfq | 19,789,320 | 257,541,980 | -1.76% |
| 2024-03-06 | 13.23 | 13.28 | 12.86 | 13.08 | 12.54 | qfq | 21,298,241 | 277,901,538 | -0.15% |
| 2024-03-05 | 13.23 | 13.37 | 13.01 | 13.10 | 12.56 | qfq | 25,254,863 | 332,154,705 | -2.02% |
| 2024-03-04 | 13.11 | 13.58 | 13.10 | 13.37 | 12.82 | qfq | 46,769,088 | 625,014,031 | 2.22% |
| 2024-03-01 | 13.25 | 13.40 | 12.92 | 13.08 | 12.54 | qfq | 46,884,577 | 612,885,394 | -1.06% |
| 2024-02-29 | 12.82 | 13.47 | 12.80 | 13.22 | 12.67 | qfq | 26,386,735 | 349,837,432 | 0.84% |
| 2024-02-28 | 13.54 | 14.02 | 13.07 | 13.11 | 12.57 | qfq | 26,611,642 | 362,776,220 | -3.03% |
| 2024-02-27 | 13.15 | 13.60 | 13.08 | 13.52 | 12.96 | qfq | 17,800,760 | 238,722,757 | 1.88% |
| 2024-02-26 | 12.95 | 13.46 | 12.91 | 13.27 | 12.72 | qfq | 22,112,367 | 291,361,780 | 2.55% |
| 2024-02-23 | 12.90 | 12.95 | 12.75 | 12.94 | 12.41 | qfq | 14,088,722 | 181,189,337 | 0.62% |
| 2024-02-22 | 12.84 | 12.95 | 12.74 | 12.86 | 12.33 | qfq | 12,151,940 | 155,930,764 | 0.16% |
| 2024-02-21 | 12.90 | 13.26 | 12.71 | 12.84 | 12.31 | qfq | 17,560,304 | 228,165,013 | -0.47% |
| 2024-02-20 | 12.82 | 12.97 | 12.58 | 12.90 | 12.37 | qfq | 12,743,328 | 163,679,791 | 0.55% |
| 2024-02-19 | 13.08 | 13.20 | 12.69 | 12.83 | 12.30 | qfq | 21,588,282 | 277,628,424 | -2.28% |
| 2024-02-08 | 13.00 | 13.86 | 12.82 | 13.13 | 12.59 | qfq | 30,402,818 | 407,414,359 | 3.55% |
| 2024-02-07 | 11.55 | 12.68 | 11.55 | 12.68 | 12.16 | qfq | 31,672,659 | 392,763,603 | 9.97% |
| 2024-02-06 | 10.32 | 11.55 | 10.31 | 11.53 | 11.05 | qfq | 23,861,463 | 266,435,499 | 9.81% |
| 2024-02-05 | 11.01 | 11.08 | 10.05 | 10.50 | 10.07 | qfq | 22,983,316 | 242,715,218 | -5.91% |
| 2024-02-02 | 11.79 | 11.92 | 10.71 | 11.16 | 10.70 | qfq | 17,432,306 | 196,940,914 | -4.78% |
| 2024-02-01 | 12.13 | 12.14 | 11.72 | 11.72 | 11.24 | qfq | 12,459,392 | 148,482,703 | -3.46% |
| 2024-01-31 | 12.33 | 12.95 | 12.13 | 12.14 | 11.64 | qfq | 13,008,793 | 162,511,476 | -2.10% |
| 2024-01-30 | 12.72 | 12.85 | 12.37 | 12.40 | 11.89 | qfq | 8,600,094 | 108,719,154 | -2.59% |
| 2024-01-29 | 13.14 | 13.18 | 12.73 | 12.73 | 12.20 | qfq | 9,611,879 | 123,638,851 | -2.68% |
| 2024-01-26 | 13.31 | 13.43 | 13.04 | 13.08 | 12.54 | qfq | 9,343,430 | 123,658,244 | -1.88% |
| 2024-01-25 | 13.13 | 13.37 | 12.99 | 13.33 | 12.78 | qfq | 9,999,420 | 132,332,414 | 1.60% |
| 2024-01-24 | 13.23 | 13.28 | 12.62 | 13.12 | 12.58 | qfq | 11,796,755 | 152,509,797 | 0.54% |
| 2024-01-23 | 12.84 | 13.15 | 12.58 | 13.05 | 12.51 | qfq | 10,005,818 | 129,594,547 | 1.40% |
| 2024-01-22 | 13.66 | 13.66 | 12.78 | 12.87 | 12.34 | qfq | 12,875,601 | 169,927,226 | -6.13% |
| 2024-01-19 | 13.71 | 14.31 | 13.68 | 13.71 | 13.14 | qfq | 10,042,762 | 140,120,834 | -0.94% |
| 2024-01-18 | 13.66 | 13.85 | 13.27 | 13.84 | 13.27 | qfq | 13,296,593 | 180,349,444 | 0.44% |
| 2024-01-17 | 14.38 | 14.39 | 13.77 | 13.78 | 13.21 | qfq | 11,115,080 | 155,752,732 | -3.97% |
| 2024-01-16 | 14.26 | 14.56 | 14.15 | 14.35 | 13.76 | qfq | 8,446,208 | 120,963,585 | 0.35% |
| 2024-01-15 | 14.50 | 14.64 | 14.25 | 14.30 | 13.71 | qfq | 8,393,109 | 120,818,380 | -1.99% |
| 2024-01-12 | 14.50 | 14.80 | 14.31 | 14.59 | 13.99 | qfq | 10,449,966 | 153,027,328 | 0.21% |
| 2024-01-11 | 14.15 | 14.76 | 14.01 | 14.56 | 13.96 | qfq | 15,782,943 | 227,423,409 | 3.04% |
| 2024-01-10 | 14.10 | 14.48 | 13.88 | 14.13 | 13.55 | qfq | 9,839,319 | 139,803,791 | 0.07% |
| 2024-01-09 | 14.09 | 14.44 | 13.87 | 14.12 | 13.54 | qfq | 9,382,898 | 132,668,743 | 0.43% |
| 2024-01-08 | 14.44 | 14.65 | 14.05 | 14.06 | 13.48 | qfq | 9,631,500 | 137,486,822 | -2.70% |
| 2024-01-05 | 14.45 | 14.97 | 14.37 | 14.45 | 13.85 | qfq | 10,811,820 | 158,387,091 | -0.69% |
| 2024-01-04 | 14.93 | 14.95 | 14.49 | 14.55 | 13.95 | qfq | 9,279,434 | 135,726,615 | -2.22% |
| 2024-01-03 | 14.86 | 14.99 | 14.80 | 14.88 | 14.27 | qfq | 7,398,140 | 110,082,396 | 0.13% |
| 2024-01-02 | 15.22 | 15.22 | 14.85 | 14.86 | 14.25 | qfq | 13,235,802 | 198,388,311 | -2.37% |
| 2023-12-29 | 14.91 | 15.30 | 14.87 | 15.22 | 14.59 | qfq | 18,394,936 | 279,409,709 | 1.53% |
| 2023-12-28 | 14.01 | 15.03 | 13.99 | 14.99 | 14.37 | qfq | 29,086,811 | 427,848,323 | 7.00% |
| 2023-12-27 | 14.20 | 14.28 | 13.95 | 14.01 | 13.43 | qfq | 7,857,122 | 110,444,064 | -1.62% |
| 2023-12-26 | 14.36 | 14.36 | 14.16 | 14.24 | 13.65 | qfq | 5,239,589 | 74,601,413 | -0.28% |
| 2023-12-25 | 14.31 | 14.48 | 14.21 | 14.28 | 13.69 | qfq | 5,940,880 | 85,087,031 | -0.42% |
| 2023-12-22 | 14.23 | 14.48 | 13.96 | 14.34 | 13.75 | qfq | 12,481,110 | 177,964,317 | 0.70% |
| 2023-12-21 | 13.75 | 14.33 | 13.70 | 14.24 | 13.65 | qfq | 11,940,456 | 167,871,129 | 2.59% |
| 2023-12-20 | 14.16 | 14.28 | 13.87 | 13.88 | 13.31 | qfq | 7,438,673 | 104,291,829 | -1.49% |
| 2023-12-19 | 14.15 | 14.28 | 14.01 | 14.09 | 13.51 | qfq | 7,182,681 | 101,555,268 | -0.49% |
| 2023-12-18 | 14.55 | 14.58 | 14.13 | 14.16 | 13.58 | qfq | 9,987,926 | 142,530,288 | -3.15% |
| 2023-12-15 | 14.60 | 14.82 | 14.45 | 14.62 | 14.02 | qfq | 7,828,390 | 114,425,551 | 0.41% |
| 2023-12-14 | 14.72 | 14.87 | 14.56 | 14.56 | 13.96 | qfq | 6,194,668 | 90,959,021 | -0.48% |
| 2023-12-13 | 14.85 | 14.86 | 14.62 | 14.63 | 14.03 | qfq | 6,701,321 | 98,545,286 | -1.68% |
| 2023-12-12 | 14.98 | 14.99 | 14.83 | 14.88 | 14.27 | qfq | 5,940,760 | 88,406,245 | -0.73% |
| 2023-12-11 | 14.90 | 15.05 | 14.61 | 14.99 | 14.37 | qfq | 10,062,732 | 148,948,172 | 0.07% |
| 2023-12-08 | 15.29 | 15.33 | 14.94 | 14.98 | 14.36 | qfq | 9,208,882 | 138,445,979 | -1.45% |
| 2023-12-07 | 15.15 | 15.31 | 14.87 | 15.20 | 14.57 | qfq | 13,761,020 | 206,959,758 | -0.39% |
| 2023-12-06 | 14.81 | 15.49 | 14.72 | 15.26 | 14.63 | qfq | 19,905,170 | 303,998,794 | 2.97% |
| 2023-12-05 | 14.87 | 15.12 | 14.80 | 14.82 | 14.21 | qfq | 9,048,277 | 135,442,194 | -0.87% |
| 2023-12-04 | 15.03 | 15.15 | 14.89 | 14.95 | 14.33 | qfq | 8,264,740 | 124,141,132 | -0.73% |
| 2023-12-01 | 15.00 | 15.13 | 14.71 | 15.06 | 14.44 | qfq | 12,453,376 | 185,756,280 | 0.47% |
| 2023-11-30 | 15.11 | 15.27 | 14.94 | 14.99 | 14.37 | qfq | 12,061,479 | 182,077,249 | -1.12% |
| 2023-11-29 | 15.53 | 15.55 | 15.10 | 15.16 | 14.53 | qfq | 9,664,318 | 147,509,741 | -2.51% |
| 2023-11-28 | 15.40 | 15.58 | 15.24 | 15.55 | 14.91 | qfq | 7,099,730 | 109,677,025 | 0.65% |
| 2023-11-27 | 15.64 | 15.65 | 15.35 | 15.45 | 14.81 | qfq | 7,748,308 | 119,660,286 | -1.28% |
| 2023-11-24 | 16.12 | 16.12 | 15.60 | 15.65 | 15.00 | qfq | 12,816,300 | 202,275,395 | -3.04% |
| 2023-11-23 | 15.77 | 16.18 | 15.70 | 16.14 | 15.47 | qfq | 11,269,206 | 180,411,341 | 2.35% |
| 2023-11-22 | 16.14 | 16.21 | 15.77 | 15.77 | 15.12 | qfq | 11,988,875 | 191,094,400 | -2.59% |
| 2023-11-21 | 16.34 | 16.40 | 16.16 | 16.19 | 15.52 | qfq | 8,069,217 | 131,432,883 | -0.98% |
| 2023-11-20 | 16.28 | 16.46 | 16.06 | 16.35 | 15.67 | qfq | 11,124,579 | 180,835,986 | 0.49% |
| 2023-11-17 | 16.12 | 16.32 | 16.05 | 16.27 | 15.60 | qfq | 8,745,196 | 141,839,882 | 0.87% |
| 2023-11-16 | 16.32 | 16.35 | 16.12 | 16.13 | 15.46 | qfq | 10,237,674 | 165,835,462 | -1.65% |
| 2023-11-15 | 16.12 | 16.52 | 16.12 | 16.40 | 15.72 | qfq | 19,659,120 | 322,353,358 | 2.24% |
| 2023-11-14 | 16.01 | 16.11 | 15.92 | 16.04 | 15.38 | qfq | 6,995,451 | 111,871,070 | 0.19% |
| 2023-11-13 | 16.02 | 16.14 | 15.91 | 16.01 | 15.35 | qfq | 6,808,336 | 108,848,040 | -0.12% |
| 2023-11-10 | 16.10 | 16.14 | 15.94 | 16.03 | 15.37 | qfq | 5,460,533 | 87,546,825 | -0.68% |
| 2023-11-09 | 16.23 | 16.29 | 16.10 | 16.14 | 15.47 | qfq | 7,946,021 | 128,569,990 | -0.12% |
| 2023-11-08 | 16.11 | 16.24 | 16.03 | 16.16 | 15.49 | qfq | 8,408,875 | 135,749,773 | 0.00% |
| 2023-11-07 | 16.26 | 16.26 | 16.06 | 16.16 | 15.49 | qfq | 8,948,337 | 144,533,287 | -0.68% |
| 2023-11-06 | 15.88 | 16.39 | 15.88 | 16.27 | 15.60 | qfq | 15,364,158 | 249,155,725 | 2.71% |
| 2023-11-03 | 15.67 | 15.90 | 15.65 | 15.84 | 15.19 | qfq | 7,681,758 | 121,438,366 | 1.21% |
| 2023-11-02 | 15.90 | 16.03 | 15.63 | 15.65 | 15.00 | qfq | 6,472,374 | 102,205,679 | -1.76% |
| 2023-11-01 | 16.09 | 16.10 | 15.83 | 15.93 | 15.27 | qfq | 6,148,657 | 98,025,899 | -0.44% |
| 2023-10-31 | 16.08 | 16.16 | 15.90 | 16.00 | 15.34 | qfq | 8,011,728 | 128,234,388 | -0.50% |
| 2023-10-30 | 15.70 | 16.18 | 15.66 | 16.08 | 15.42 | qfq | 15,405,496 | 246,443,277 | 1.84% |
| 2023-10-27 | 15.10 | 15.84 | 15.01 | 15.79 | 15.14 | qfq | 21,756,595 | 338,926,714 | 4.16% |
| 2023-10-26 | 15.16 | 15.23 | 14.86 | 15.16 | 14.53 | qfq | 11,349,115 | 170,219,533 | -0.85% |
| 2023-10-25 | 15.43 | 15.59 | 15.28 | 15.29 | 14.66 | qfq | 9,635,421 | 148,670,252 | -0.13% |
| 2023-10-24 | 15.05 | 15.37 | 15.05 | 15.31 | 14.68 | qfq | 10,910,889 | 166,310,710 | 2.13% |
| 2023-10-23 | 15.70 | 15.79 | 14.95 | 14.99 | 14.37 | qfq | 13,794,246 | 209,804,698 | -5.19% |
| 2023-10-20 | 15.50 | 16.04 | 15.42 | 15.81 | 15.16 | qfq | 12,985,158 | 205,495,522 | 1.22% |
| 2023-10-19 | 15.71 | 15.89 | 15.61 | 15.62 | 14.97 | qfq | 8,179,004 | 128,436,844 | -1.08% |
| 2023-10-18 | 16.04 | 16.07 | 15.75 | 15.79 | 15.14 | qfq | 8,333,597 | 132,047,277 | -1.56% |
| 2023-10-17 | 16.08 | 16.30 | 16.02 | 16.04 | 15.38 | qfq | 9,420,615 | 151,898,520 | -0.31% |
| 2023-10-16 | 16.54 | 16.58 | 16.02 | 16.09 | 15.43 | qfq | 11,254,704 | 182,502,317 | -2.19% |
| 2023-10-13 | 16.60 | 16.66 | 16.36 | 16.45 | 15.77 | qfq | 11,888,851 | 195,738,745 | -1.56% |
| 2023-10-12 | 16.38 | 16.80 | 16.21 | 16.71 | 16.02 | qfq | 23,142,400 | 383,362,253 | 3.08% |
| 2023-10-11 | 16.34 | 16.44 | 16.17 | 16.21 | 15.54 | qfq | 10,744,884 | 174,575,269 | -0.55% |
| 2023-10-10 | 16.10 | 16.68 | 16.09 | 16.30 | 15.63 | qfq | 17,357,970 | 284,750,197 | 1.37% |
| 2023-10-09 | 16.03 | 16.22 | 15.97 | 16.08 | 15.42 | qfq | 9,486,228 | 152,658,550 | 0.19% |
| 2023-09-28 | 16.09 | 16.36 | 15.97 | 16.05 | 15.39 | qfq | 10,505,388 | 169,195,959 | 0.12% |
| 2023-09-27 | 15.75 | 16.22 | 15.63 | 16.03 | 15.37 | qfq | 13,653,269 | 218,444,654 | 2.10% |
| 2023-09-26 | 15.92 | 15.94 | 15.69 | 15.70 | 15.05 | qfq | 7,386,657 | 116,368,160 | -1.38% |
| 2023-09-25 | 16.10 | 16.16 | 15.82 | 15.92 | 15.26 | qfq | 8,687,373 | 138,336,327 | -1.12% |
| 2023-09-22 | 15.94 | 16.12 | 15.82 | 16.10 | 15.44 | qfq | 7,547,632 | 120,787,115 | 1.00% |
| 2023-09-21 | 16.05 | 16.16 | 15.91 | 15.94 | 15.28 | qfq | 7,128,484 | 114,146,851 | -0.81% |
| 2023-09-20 | 16.22 | 16.29 | 16.03 | 16.07 | 15.41 | qfq | 8,131,534 | 131,051,146 | -1.29% |
| 2023-09-19 | 16.44 | 16.54 | 16.21 | 16.28 | 15.61 | qfq | 6,411,120 | 104,645,454 | -1.33% |
| 2023-09-18 | 16.20 | 16.68 | 16.13 | 16.50 | 15.82 | qfq | 9,398,462 | 154,922,392 | 1.29% |
| 2023-09-15 | 16.44 | 16.54 | 16.24 | 16.29 | 15.62 | qfq | 7,361,528 | 120,289,009 | -0.67% |
| 2023-09-14 | 16.43 | 16.58 | 16.33 | 16.40 | 15.72 | qfq | 6,752,520 | 110,835,985 | -0.85% |
| 2023-09-13 | 16.72 | 16.79 | 16.46 | 16.54 | 15.86 | qfq | 9,062,280 | 150,399,281 | -1.49% |
| 2023-09-12 | 16.84 | 17.06 | 16.66 | 16.79 | 16.10 | qfq | 9,921,604 | 167,055,094 | 0.06% |
| 2023-09-11 | 16.61 | 16.90 | 16.51 | 16.78 | 16.09 | qfq | 9,914,247 | 165,638,673 | 0.42% |
| 2023-09-08 | 16.80 | 16.94 | 16.61 | 16.71 | 16.02 | qfq | 8,705,988 | 145,792,594 | 0.06% |
| 2023-09-07 | 17.16 | 17.16 | 16.68 | 16.70 | 16.01 | qfq | 13,236,790 | 222,956,689 | -2.91% |
| 2023-09-06 | 17.12 | 17.23 | 16.86 | 17.20 | 16.49 | qfq | 12,548,017 | 213,629,305 | 0.35% |
| 2023-09-05 | 17.11 | 17.32 | 17.00 | 17.14 | 16.43 | qfq | 15,809,228 | 270,927,363 | 0.23% |
| 2023-09-04 | 16.50 | 17.17 | 16.49 | 17.10 | 16.39 | qfq | 23,732,875 | 401,455,962 | 4.27% |
| 2023-09-01 | 16.46 | 16.50 | 16.29 | 16.40 | 15.72 | qfq | 7,080,630 | 115,724,691 | 0.00% |
| 2023-08-31 | 16.37 | 16.51 | 16.29 | 16.40 | 15.72 | qfq | 8,718,839 | 142,872,888 | 0.18% |
| 2023-08-30 | 16.44 | 16.59 | 16.29 | 16.37 | 15.69 | qfq | 10,676,412 | 175,549,644 | -0.37% |
| 2023-08-29 | 16.09 | 16.46 | 16.00 | 16.43 | 15.75 | qfq | 13,480,515 | 219,999,744 | 2.05% |
| 2023-08-28 | 16.59 | 16.75 | 16.05 | 16.10 | 15.44 | qfq | 20,153,791 | 331,125,214 | 2.09% |
| 2023-08-25 | 15.98 | 16.14 | 15.68 | 15.77 | 15.12 | qfq | 11,392,291 | 180,983,206 | -1.87% |
| 2023-08-24 | 16.18 | 16.34 | 16.06 | 16.07 | 15.41 | qfq | 10,459,780 | 169,453,069 | -0.80% |
| 2023-08-23 | 16.66 | 16.66 | 16.20 | 16.20 | 15.53 | qfq | 10,801,351 | 177,166,684 | -3.11% |
| 2023-08-22 | 17.00 | 17.12 | 16.49 | 16.72 | 16.03 | qfq | 12,069,807 | 201,776,553 | -1.42% |
| 2023-08-21 | 17.05 | 17.29 | 16.90 | 16.96 | 16.26 | qfq | 7,582,313 | 129,592,823 | -0.59% |
| 2023-08-18 | 17.21 | 17.42 | 17.05 | 17.06 | 16.36 | qfq | 10,449,270 | 180,201,814 | -0.18% |
| 2023-08-17 | 17.04 | 17.15 | 16.75 | 17.09 | 16.38 | qfq | 11,352,112 | 192,500,216 | 0.29% |
| 2023-08-16 | 17.34 | 17.59 | 17.02 | 17.04 | 16.34 | qfq | 12,127,745 | 209,310,230 | -2.24% |
| 2023-08-15 | 17.76 | 17.85 | 17.36 | 17.43 | 16.71 | qfq | 9,865,263 | 172,765,420 | -1.86% |
| 2023-08-14 | 17.75 | 17.78 | 17.31 | 17.76 | 17.03 | qfq | 13,832,429 | 243,766,072 | -1.17% |
| 2023-08-11 | 18.39 | 18.48 | 17.94 | 17.97 | 17.23 | qfq | 16,790,684 | 304,554,805 | -2.28% |
| 2023-08-10 | 18.50 | 18.73 | 18.35 | 18.39 | 17.63 | qfq | 10,391,511 | 191,677,055 | -0.65% |
| 2023-08-09 | 19.00 | 19.20 | 18.50 | 18.51 | 17.75 | qfq | 19,317,325 | 362,828,525 | -1.28% |
| 2023-08-08 | 18.49 | 18.81 | 18.10 | 18.75 | 17.98 | qfq | 23,950,547 | 442,521,952 | 1.41% |
| 2023-08-07 | 19.01 | 19.04 | 18.30 | 18.49 | 17.73 | qfq | 35,079,479 | 651,506,571 | -2.74% |
| 2023-08-04 | 19.20 | 19.34 | 18.97 | 19.01 | 18.22 | qfq | 16,484,109 | 314,561,859 | -0.26% |
| 2023-08-03 | 19.11 | 19.23 | 18.95 | 19.06 | 18.27 | qfq | 14,103,574 | 268,563,079 | -0.47% |
| 2023-08-02 | 19.46 | 19.60 | 19.11 | 19.15 | 18.36 | qfq | 17,921,953 | 344,732,878 | -1.59% |
| 2023-08-01 | 19.59 | 19.66 | 19.36 | 19.46 | 18.66 | qfq | 10,239,027 | 199,693,879 | -0.71% |
| 2023-07-31 | 19.24 | 20.00 | 19.19 | 19.60 | 18.79 | qfq | 27,100,013 | 531,786,732 | 2.67% |
| 2023-07-28 | 18.87 | 19.12 | 18.71 | 19.09 | 18.30 | qfq | 9,294,347 | 176,329,812 | 1.11% |
| 2023-07-27 | 19.15 | 19.28 | 18.83 | 18.88 | 18.10 | qfq | 10,087,692 | 191,865,526 | -1.41% |
| 2023-07-26 | 19.12 | 19.24 | 19.02 | 19.15 | 18.36 | qfq | 8,236,869 | 157,534,044 | 0.16% |
| 2023-07-25 | 18.80 | 19.27 | 18.70 | 19.12 | 18.33 | qfq | 16,052,024 | 305,907,009 | 2.69% |
| 2023-07-24 | 19.09 | 19.10 | 18.38 | 18.62 | 17.85 | qfq | 18,625,437 | 348,156,062 | -3.02% |
| 2023-07-21 | 19.22 | 19.63 | 18.73 | 19.20 | 18.41 | qfq | 16,549,106 | 317,643,982 | -0.98% |
| 2023-07-20 | 19.09 | 19.95 | 19.09 | 19.39 | 18.59 | qfq | 22,427,623 | 439,594,591 | 1.57% |
| 2023-07-19 | 19.31 | 19.39 | 19.00 | 19.09 | 18.30 | qfq | 11,627,352 | 222,312,223 | -1.55% |
| 2023-07-18 | 19.34 | 19.48 | 19.11 | 19.39 | 18.59 | qfq | 11,950,295 | 230,331,092 | 0.26% |