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
广联达002410.SZ
最近收盘价8.512026-07-17
最近交易日2026-07-17
成交量（股）39,049,251
成交额（元）339,234,943
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-30 | 2026-05-11 | cash_dividend | 0.23 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-29 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-17 | 2024-05-23 | cash_dividend | 0.07 | — | — | — | 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 | 8.72 | 8.92 | 8.50 | 8.51 | 8.51 | qfq | 39,049,251 | 339,234,943 | -2.63% |
| 2026-07-16 | 8.52 | 8.79 | 8.45 | 8.74 | 8.74 | qfq | 36,370,516 | 315,772,211 | 2.58% |
| 2026-07-15 | 8.30 | 8.58 | 8.22 | 8.52 | 8.52 | qfq | 28,095,480 | 238,224,383 | 2.04% |
| 2026-07-14 | 8.25 | 8.36 | 8.15 | 8.35 | 8.35 | qfq | 25,954,571 | 214,204,843 | 1.21% |
| 2026-07-13 | 8.41 | 8.51 | 8.22 | 8.25 | 8.25 | qfq | 26,620,487 | 221,329,676 | -2.14% |
| 2026-07-10 | 8.20 | 8.73 | 8.10 | 8.43 | 8.43 | qfq | 43,148,888 | 365,748,477 | 2.68% |
| 2026-07-09 | 8.16 | 8.32 | 8.07 | 8.21 | 8.21 | qfq | 23,946,551 | 196,097,418 | 0.24% |
| 2026-07-08 | 8.02 | 8.26 | 8.02 | 8.19 | 8.19 | qfq | 26,489,337 | 216,586,530 | 1.87% |
| 2026-07-07 | 8.33 | 8.33 | 8.02 | 8.04 | 8.04 | qfq | 20,280,960 | 165,023,397 | -3.02% |
| 2026-07-06 | 8.38 | 8.40 | 8.26 | 8.29 | 8.29 | qfq | 17,181,208 | 142,931,265 | -1.07% |
| 2026-07-03 | 8.39 | 8.47 | 8.29 | 8.38 | 8.38 | qfq | 18,043,110 | 151,268,716 | 0.48% |
| 2026-07-02 | 8.40 | 8.54 | 8.31 | 8.34 | 8.34 | qfq | 26,677,284 | 224,425,934 | -0.60% |
| 2026-07-01 | 8.16 | 8.47 | 8.16 | 8.39 | 8.39 | qfq | 30,589,450 | 255,382,661 | 2.82% |
| 2026-06-30 | 8.10 | 8.20 | 8.05 | 8.16 | 8.16 | qfq | 21,504,075 | 175,071,503 | 0.49% |
| 2026-06-29 | 8.02 | 8.19 | 7.88 | 8.12 | 8.12 | qfq | 27,768,020 | 224,082,257 | 1.25% |
| 2026-06-26 | 8.33 | 8.34 | 8.00 | 8.02 | 8.02 | qfq | 35,215,284 | 285,969,674 | -4.41% |
| 2026-06-25 | 8.52 | 8.56 | 8.33 | 8.39 | 8.39 | qfq | 27,021,185 | 227,399,800 | -1.64% |
| 2026-06-24 | 8.75 | 8.75 | 8.43 | 8.53 | 8.53 | qfq | 25,796,279 | 220,217,557 | -2.29% |
| 2026-06-23 | 8.86 | 8.97 | 8.69 | 8.73 | 8.73 | qfq | 26,314,360 | 232,774,126 | -1.80% |
| 2026-06-22 | 8.70 | 8.92 | 8.52 | 8.89 | 8.89 | qfq | 36,911,016 | 320,649,425 | 1.25% |
| 2026-06-18 | 8.78 | 8.92 | 8.66 | 8.78 | 8.78 | qfq | 23,622,199 | 207,887,597 | -0.79% |
| 2026-06-17 | 8.80 | 8.86 | 8.68 | 8.85 | 8.85 | qfq | 24,479,887 | 214,358,933 | 0.23% |
| 2026-06-16 | 9.00 | 9.02 | 8.80 | 8.83 | 8.83 | qfq | 30,581,036 | 271,271,482 | -2.43% |
| 2026-06-15 | 8.98 | 9.15 | 8.95 | 9.05 | 9.05 | qfq | 26,151,826 | 236,735,506 | 1.12% |
| 2026-06-12 | 8.93 | 9.04 | 8.80 | 8.95 | 8.95 | qfq | 31,172,651 | 278,361,531 | 1.13% |
| 2026-06-11 | 9.08 | 9.12 | 8.78 | 8.85 | 8.85 | qfq | 31,025,662 | 275,785,913 | -3.59% |
| 2026-06-10 | 9.28 | 9.38 | 9.09 | 9.18 | 9.18 | qfq | 22,838,906 | 210,279,476 | -2.24% |
| 2026-06-09 | 9.21 | 9.42 | 9.00 | 9.39 | 9.39 | qfq | 31,410,107 | 289,470,811 | 2.51% |
| 2026-06-08 | 9.21 | 9.43 | 9.07 | 9.16 | 9.16 | qfq | 32,143,851 | 296,519,395 | -3.27% |
| 2026-06-05 | 9.37 | 9.70 | 9.37 | 9.47 | 9.47 | qfq | 30,519,243 | 290,648,127 | 1.07% |
| 2026-06-04 | 9.62 | 9.71 | 9.32 | 9.37 | 9.37 | qfq | 35,615,372 | 337,468,004 | -3.60% |
| 2026-06-03 | 10.03 | 10.05 | 9.64 | 9.72 | 9.72 | qfq | 43,880,598 | 430,423,867 | -3.76% |
| 2026-06-02 | 10.15 | 10.32 | 10.08 | 10.10 | 10.10 | qfq | 40,045,375 | 408,267,684 | -0.10% |
| 2026-06-01 | 9.90 | 10.22 | 9.90 | 10.11 | 10.11 | qfq | 44,636,647 | 451,321,030 | 2.12% |
| 2026-05-29 | 10.01 | 10.45 | 9.86 | 9.90 | 9.90 | qfq | 60,563,283 | 615,514,514 | 2.70% |
| 2026-05-28 | 9.76 | 9.77 | 9.40 | 9.64 | 9.64 | qfq | 34,456,041 | 329,394,425 | -1.43% |
| 2026-05-27 | 9.90 | 10.04 | 9.75 | 9.78 | 9.78 | qfq | 26,856,555 | 264,905,663 | -1.61% |
| 2026-05-26 | 9.97 | 10.04 | 9.80 | 9.94 | 9.94 | qfq | 24,635,869 | 244,405,926 | -0.20% |
| 2026-05-25 | 9.90 | 10.02 | 9.76 | 9.96 | 9.96 | qfq | 26,631,033 | 263,551,908 | 0.40% |
| 2026-05-22 | 10.08 | 10.18 | 9.88 | 9.92 | 9.92 | qfq | 33,144,745 | 330,441,971 | -1.49% |
| 2026-05-21 | 10.21 | 10.36 | 10.06 | 10.07 | 10.07 | qfq | 35,894,820 | 366,892,479 | -0.59% |
| 2026-05-20 | 10.38 | 10.38 | 10.08 | 10.13 | 10.13 | qfq | 31,030,115 | 315,408,171 | -2.97% |
| 2026-05-19 | 10.21 | 10.47 | 10.18 | 10.44 | 10.44 | qfq | 31,205,365 | 322,523,741 | 2.25% |
| 2026-05-18 | 10.20 | 10.31 | 10.07 | 10.21 | 10.21 | qfq | 31,609,601 | 321,413,305 | -0.49% |
| 2026-05-15 | 10.63 | 10.68 | 10.22 | 10.26 | 10.26 | qfq | 51,144,430 | 531,836,441 | -3.48% |
| 2026-05-14 | 10.97 | 11.15 | 10.62 | 10.63 | 10.63 | qfq | 42,100,578 | 453,165,041 | -2.83% |
| 2026-05-13 | 10.80 | 10.97 | 10.73 | 10.94 | 10.94 | qfq | 29,797,752 | 323,442,374 | 1.02% |
| 2026-05-12 | 11.18 | 11.19 | 10.81 | 10.83 | 10.83 | qfq | 47,173,431 | 516,476,373 | -3.13% |
| 2026-05-11 | 11.22 | 11.23 | 11.09 | 11.18 | 11.18 | qfq | 38,671,123 | 431,663,877 | -1.50% |
| 2026-05-08 | 11.33 | 11.58 | 11.31 | 11.35 | 11.12 | qfq | 44,941,568 | 512,786,398 | -0.44% |
| 2026-05-07 | 11.25 | 11.42 | 11.11 | 11.40 | 11.17 | qfq | 43,426,447 | 488,836,612 | 1.79% |
| 2026-05-06 | 11.05 | 11.28 | 11.04 | 11.20 | 10.97 | qfq | 40,384,784 | 452,083,148 | 2.00% |
| 2026-04-30 | 10.99 | 11.07 | 10.93 | 10.98 | 10.76 | qfq | 26,427,072 | 290,498,180 | -0.36% |
| 2026-04-29 | 10.89 | 11.05 | 10.89 | 11.02 | 10.80 | qfq | 22,590,995 | 248,638,862 | 1.38% |
| 2026-04-28 | 11.02 | 11.06 | 10.85 | 10.87 | 10.65 | qfq | 29,246,929 | 319,363,380 | -1.98% |
| 2026-04-27 | 10.98 | 11.17 | 10.86 | 11.09 | 10.87 | qfq | 38,841,536 | 426,506,936 | 0.64% |
| 2026-04-24 | 11.40 | 11.40 | 11.01 | 11.02 | 10.80 | qfq | 73,224,909 | 813,121,334 | -5.89% |
| 2026-04-23 | 11.56 | 11.74 | 11.40 | 11.71 | 11.47 | qfq | 41,108,797 | 475,611,696 | 0.95% |
| 2026-04-22 | 11.37 | 11.60 | 11.34 | 11.60 | 11.37 | qfq | 29,332,988 | 337,653,145 | 1.84% |
| 2026-04-21 | 11.62 | 11.62 | 11.33 | 11.39 | 11.16 | qfq | 28,020,575 | 319,634,141 | -2.06% |
| 2026-04-20 | 11.62 | 11.70 | 11.50 | 11.63 | 11.40 | qfq | 26,927,458 | 312,455,510 | 0.17% |
| 2026-04-17 | 11.55 | 11.69 | 11.50 | 11.61 | 11.38 | qfq | 23,940,438 | 277,438,190 | 0.17% |
| 2026-04-16 | 11.45 | 11.62 | 11.44 | 11.59 | 11.36 | qfq | 28,550,432 | 329,727,545 | 1.76% |
| 2026-04-15 | 11.50 | 11.58 | 11.37 | 11.39 | 11.16 | qfq | 23,775,376 | 272,274,431 | -0.70% |
| 2026-04-14 | 11.53 | 11.62 | 11.31 | 11.47 | 11.24 | qfq | 28,239,385 | 323,678,278 | 1.68% |
| 2026-04-13 | 11.21 | 11.36 | 11.21 | 11.28 | 11.05 | qfq | 16,333,420 | 184,472,572 | -0.62% |
| 2026-04-10 | 11.33 | 11.48 | 11.29 | 11.35 | 11.12 | qfq | 25,172,178 | 286,582,432 | 1.25% |
| 2026-04-09 | 11.41 | 11.42 | 11.19 | 11.21 | 10.98 | qfq | 32,323,195 | 363,974,620 | -3.03% |
| 2026-04-08 | 11.13 | 11.58 | 11.13 | 11.56 | 11.33 | qfq | 43,571,781 | 495,041,468 | 5.86% |
| 2026-04-07 | 10.88 | 10.98 | 10.82 | 10.92 | 10.70 | qfq | 16,595,541 | 180,880,642 | 0.55% |
| 2026-04-03 | 11.02 | 11.08 | 10.82 | 10.86 | 10.64 | qfq | 21,470,703 | 234,197,662 | -1.36% |
| 2026-04-02 | 11.22 | 11.23 | 10.98 | 11.01 | 10.79 | qfq | 29,210,789 | 323,094,737 | -2.39% |
| 2026-04-01 | 11.27 | 11.36 | 11.18 | 11.28 | 11.05 | qfq | 25,748,278 | 290,155,502 | 1.90% |
| 2026-03-31 | 11.17 | 11.38 | 11.03 | 11.07 | 10.85 | qfq | 28,860,154 | 323,365,069 | -0.81% |
| 2026-03-30 | 11.06 | 11.24 | 10.98 | 11.16 | 10.94 | qfq | 24,754,019 | 274,834,972 | -0.80% |
| 2026-03-27 | 10.98 | 11.33 | 10.93 | 11.25 | 11.02 | qfq | 26,026,525 | 291,504,567 | 0.99% |
| 2026-03-26 | 11.37 | 11.44 | 11.08 | 11.14 | 10.92 | qfq | 27,663,648 | 310,983,736 | -2.02% |
| 2026-03-25 | 11.44 | 11.46 | 11.28 | 11.37 | 11.14 | qfq | 31,395,813 | 357,396,493 | 0.44% |
| 2026-03-24 | 11.38 | 11.42 | 11.14 | 11.32 | 11.09 | qfq | 43,612,282 | 491,149,023 | 3.10% |
| 2026-03-23 | 11.55 | 11.62 | 10.91 | 10.98 | 10.76 | qfq | 50,593,107 | 568,044,143 | -6.95% |
| 2026-03-20 | 12.25 | 12.33 | 11.80 | 11.80 | 11.56 | qfq | 35,214,752 | 422,798,091 | -3.28% |
| 2026-03-19 | 12.30 | 12.35 | 12.16 | 12.20 | 11.95 | qfq | 26,246,226 | 321,327,554 | -2.17% |
| 2026-03-18 | 12.47 | 12.49 | 12.32 | 12.47 | 12.22 | qfq | 20,912,719 | 259,521,105 | 0.73% |
| 2026-03-17 | 12.53 | 12.66 | 12.37 | 12.38 | 12.13 | qfq | 26,048,484 | 326,259,382 | -0.80% |
| 2026-03-16 | 12.45 | 12.49 | 12.28 | 12.48 | 12.23 | qfq | 26,054,881 | 322,631,055 | -0.16% |
| 2026-03-13 | 12.66 | 12.70 | 12.45 | 12.50 | 12.25 | qfq | 29,423,974 | 369,743,617 | -1.81% |
| 2026-03-12 | 12.78 | 12.85 | 12.67 | 12.73 | 12.47 | qfq | 21,756,640 | 277,574,817 | -0.55% |
| 2026-03-11 | 12.95 | 12.96 | 12.75 | 12.80 | 12.54 | qfq | 23,206,656 | 297,675,401 | -1.08% |
| 2026-03-10 | 12.88 | 13.08 | 12.75 | 12.94 | 12.68 | qfq | 31,536,167 | 407,043,313 | 1.33% |
| 2026-03-09 | 12.52 | 12.84 | 12.36 | 12.77 | 12.51 | qfq | 32,950,294 | 414,164,632 | 0.24% |
| 2026-03-06 | 12.54 | 12.76 | 12.50 | 12.74 | 12.48 | qfq | 23,790,026 | 301,486,722 | 1.19% |
| 2026-03-05 | 12.66 | 12.73 | 12.53 | 12.59 | 12.34 | qfq | 25,720,885 | 325,112,439 | 1.12% |
| 2026-03-04 | 12.53 | 12.77 | 12.40 | 12.45 | 12.20 | qfq | 35,923,445 | 450,927,188 | -2.12% |
| 2026-03-03 | 13.28 | 13.41 | 12.70 | 12.72 | 12.46 | qfq | 47,563,719 | 616,661,358 | -4.00% |
| 2026-03-02 | 13.64 | 13.75 | 13.22 | 13.25 | 12.98 | qfq | 52,438,603 | 702,462,667 | -5.15% |
| 2026-02-27 | 13.64 | 14.02 | 13.60 | 13.97 | 13.69 | qfq | 38,026,653 | 527,422,028 | 2.05% |
| 2026-02-26 | 13.80 | 13.84 | 13.63 | 13.69 | 13.41 | qfq | 28,983,914 | 397,062,341 | -0.44% |
| 2026-02-25 | 13.85 | 13.91 | 13.70 | 13.75 | 13.47 | qfq | 35,085,969 | 483,185,476 | -0.51% |
| 2026-02-24 | 14.20 | 14.26 | 13.76 | 13.82 | 13.54 | qfq | 43,599,969 | 605,527,636 | -1.92% |
| 2026-02-13 | 14.26 | 14.56 | 14.05 | 14.09 | 13.81 | qfq | 39,457,940 | 563,509,516 | -1.67% |
| 2026-02-12 | 14.11 | 14.40 | 14.02 | 14.33 | 14.04 | qfq | 41,224,105 | 588,803,552 | 1.42% |
| 2026-02-11 | 14.16 | 14.55 | 14.12 | 14.13 | 13.85 | qfq | 63,185,439 | 901,603,078 | 2.10% |
| 2026-02-10 | 13.69 | 13.94 | 13.60 | 13.84 | 13.56 | qfq | 41,654,250 | 574,577,043 | 1.10% |
| 2026-02-09 | 13.58 | 13.74 | 13.55 | 13.69 | 13.41 | qfq | 30,633,782 | 418,533,614 | 2.01% |
| 2026-02-06 | 13.40 | 13.61 | 13.33 | 13.42 | 13.15 | qfq | 34,605,206 | 467,139,302 | -0.67% |
| 2026-02-05 | 13.66 | 13.74 | 13.48 | 13.51 | 13.24 | qfq | 35,375,405 | 480,272,411 | -1.89% |
| 2026-02-04 | 13.70 | 13.81 | 13.48 | 13.77 | 13.49 | qfq | 43,156,262 | 587,765,149 | -0.43% |
| 2026-02-03 | 13.61 | 13.83 | 13.44 | 13.83 | 13.55 | qfq | 41,473,679 | 565,738,136 | 3.06% |
| 2026-02-02 | 13.79 | 13.93 | 13.36 | 13.42 | 13.15 | qfq | 46,747,683 | 638,034,516 | -2.47% |
| 2026-01-30 | 14.31 | 14.40 | 13.54 | 13.76 | 13.48 | qfq | 78,876,679 | 1,091,795,097 | -4.64% |
| 2026-01-29 | 14.17 | 14.70 | 13.97 | 14.43 | 14.14 | qfq | 56,226,124 | 812,556,838 | 1.26% |
| 2026-01-28 | 14.54 | 14.68 | 14.17 | 14.25 | 13.96 | qfq | 45,918,421 | 659,258,282 | -1.72% |
| 2026-01-27 | 14.64 | 14.92 | 14.24 | 14.50 | 14.21 | qfq | 51,178,370 | 738,697,675 | 0.62% |
| 2026-01-26 | 14.70 | 14.90 | 14.30 | 14.41 | 14.12 | qfq | 56,990,240 | 825,910,328 | -2.57% |
| 2026-01-23 | 14.70 | 14.95 | 14.68 | 14.79 | 14.49 | qfq | 40,482,108 | 598,704,101 | 0.48% |
| 2026-01-22 | 14.70 | 14.90 | 14.53 | 14.72 | 14.42 | qfq | 38,958,758 | 573,469,408 | 0.41% |
| 2026-01-21 | 14.34 | 15.08 | 14.34 | 14.66 | 14.37 | qfq | 67,873,439 | 1,002,330,771 | 1.31% |
| 2026-01-20 | 14.88 | 15.10 | 14.33 | 14.47 | 14.18 | qfq | 51,749,802 | 754,771,311 | -2.30% |
| 2026-01-19 | 15.04 | 15.30 | 14.75 | 14.81 | 14.51 | qfq | 86,180,343 | 1,285,833,897 | -3.01% |
| 2026-01-16 | 15.91 | 15.99 | 15.24 | 15.27 | 14.96 | qfq | 117,981,495 | 1,837,583,755 | -2.74% |
| 2026-01-15 | 15.08 | 16.36 | 15.01 | 15.70 | 15.38 | qfq | 213,590,561 | 3,383,116,568 | 5.58% |
| 2026-01-14 | 14.02 | 15.12 | 14.02 | 14.87 | 14.57 | qfq | 119,762,376 | 1,757,698,661 | 5.84% |
| 2026-01-13 | 14.40 | 14.59 | 13.97 | 14.05 | 13.77 | qfq | 91,495,500 | 1,307,968,655 | -1.47% |
| 2026-01-12 | 13.49 | 14.36 | 13.49 | 14.26 | 13.97 | qfq | 110,872,402 | 1,554,245,210 | 8.61% |
| 2026-01-09 | 12.80 | 13.14 | 12.78 | 13.13 | 12.87 | qfq | 36,744,241 | 478,207,889 | 2.50% |
| 2026-01-08 | 12.69 | 12.95 | 12.65 | 12.81 | 12.55 | qfq | 24,177,481 | 310,034,964 | 0.63% |
| 2026-01-07 | 12.88 | 12.92 | 12.70 | 12.73 | 12.47 | qfq | 23,265,170 | 297,250,473 | -1.32% |
| 2026-01-06 | 12.77 | 12.93 | 12.74 | 12.90 | 12.64 | qfq | 27,988,057 | 359,606,157 | 0.86% |
| 2026-01-05 | 12.64 | 12.80 | 12.54 | 12.79 | 12.53 | qfq | 28,506,753 | 362,014,034 | 1.67% |
| 2025-12-31 | 12.41 | 12.67 | 12.38 | 12.58 | 12.33 | qfq | 24,855,700 | 311,723,370 | 1.37% |
| 2025-12-30 | 12.37 | 12.52 | 12.35 | 12.41 | 12.16 | qfq | 16,390,055 | 204,160,396 | 0.08% |
| 2025-12-29 | 12.46 | 12.46 | 12.35 | 12.40 | 12.15 | qfq | 16,271,086 | 201,663,039 | -0.56% |
| 2025-12-26 | 12.40 | 12.56 | 12.34 | 12.47 | 12.22 | qfq | 18,444,093 | 230,156,388 | 0.56% |
| 2025-12-25 | 12.26 | 12.41 | 12.22 | 12.40 | 12.15 | qfq | 19,618,240 | 241,989,893 | 1.31% |
| 2025-12-24 | 12.15 | 12.27 | 12.13 | 12.24 | 11.99 | qfq | 15,378,278 | 187,912,058 | 0.74% |
| 2025-12-23 | 12.30 | 12.35 | 12.12 | 12.15 | 11.91 | qfq | 16,367,965 | 199,446,533 | -1.22% |
| 2025-12-22 | 12.39 | 12.45 | 12.28 | 12.30 | 12.05 | qfq | 19,281,161 | 238,257,308 | -0.57% |
| 2025-12-19 | 12.26 | 12.43 | 12.25 | 12.37 | 12.12 | qfq | 17,900,041 | 221,446,103 | 1.06% |
| 2025-12-18 | 12.25 | 12.33 | 12.21 | 12.24 | 11.99 | qfq | 17,546,573 | 215,098,833 | -0.65% |
| 2025-12-17 | 12.20 | 12.35 | 11.99 | 12.32 | 12.07 | qfq | 24,683,437 | 300,885,162 | 0.57% |
| 2025-12-16 | 12.28 | 12.37 | 12.16 | 12.25 | 12.00 | qfq | 18,774,280 | 230,081,541 | -0.24% |
| 2025-12-15 | 12.32 | 12.41 | 11.91 | 12.28 | 12.03 | qfq | 26,630,303 | 324,958,003 | -0.57% |
| 2025-12-12 | 12.31 | 12.41 | 12.24 | 12.35 | 12.10 | qfq | 21,793,983 | 269,222,076 | 0.08% |
| 2025-12-11 | 12.52 | 12.56 | 12.32 | 12.34 | 12.09 | qfq | 14,124,493 | 175,297,999 | -1.36% |
| 2025-12-10 | 12.37 | 12.58 | 12.29 | 12.51 | 12.26 | qfq | 16,520,830 | 205,271,727 | 0.64% |
| 2025-12-09 | 12.70 | 12.73 | 12.41 | 12.43 | 12.18 | qfq | 22,713,930 | 284,376,311 | -2.36% |
| 2025-12-08 | 12.81 | 12.89 | 12.69 | 12.73 | 12.47 | qfq | 21,283,513 | 272,547,830 | -0.47% |
| 2025-12-05 | 12.50 | 12.81 | 12.43 | 12.79 | 12.53 | qfq | 21,734,356 | 274,399,444 | 2.40% |
| 2025-12-04 | 12.42 | 12.53 | 12.35 | 12.49 | 12.24 | qfq | 16,431,711 | 204,628,120 | 0.40% |
| 2025-12-03 | 12.67 | 12.69 | 12.38 | 12.44 | 12.19 | qfq | 20,237,609 | 252,790,401 | -2.05% |
| 2025-12-02 | 12.87 | 12.90 | 12.66 | 12.70 | 12.44 | qfq | 17,097,381 | 217,564,341 | -1.40% |
| 2025-12-01 | 12.83 | 12.90 | 12.71 | 12.88 | 12.62 | qfq | 19,949,954 | 256,204,671 | 0.23% |
| 2025-11-28 | 12.69 | 12.91 | 12.65 | 12.85 | 12.59 | qfq | 20,949,590 | 268,375,091 | 1.34% |
| 2025-11-27 | 13.19 | 13.27 | 12.67 | 12.68 | 12.43 | qfq | 32,436,204 | 418,248,283 | -0.31% |
| 2025-11-26 | 12.85 | 12.98 | 12.71 | 12.72 | 12.46 | qfq | 22,421,324 | 287,778,863 | -1.40% |
| 2025-11-25 | 12.78 | 13.02 | 12.70 | 12.90 | 12.64 | qfq | 36,194,991 | 467,354,251 | 1.57% |
| 2025-11-24 | 12.45 | 12.88 | 12.22 | 12.70 | 12.44 | qfq | 43,554,342 | 545,562,365 | 2.67% |
| 2025-11-21 | 12.99 | 13.03 | 12.20 | 12.37 | 12.12 | qfq | 63,853,942 | 798,869,305 | -5.72% |
| 2025-11-20 | 13.47 | 13.54 | 13.09 | 13.12 | 12.86 | qfq | 38,460,053 | 508,481,945 | -2.24% |
| 2025-11-19 | 13.70 | 13.80 | 13.40 | 13.42 | 13.15 | qfq | 27,132,054 | 367,062,191 | -1.90% |
| 2025-11-18 | 13.81 | 13.94 | 13.61 | 13.68 | 13.41 | qfq | 29,066,476 | 399,276,217 | -1.08% |
| 2025-11-17 | 13.66 | 13.85 | 13.61 | 13.83 | 13.55 | qfq | 26,018,611 | 357,913,716 | 0.95% |
| 2025-11-14 | 13.77 | 13.87 | 13.70 | 13.70 | 13.42 | qfq | 23,543,341 | 324,801,619 | -1.23% |
| 2025-11-13 | 13.81 | 13.87 | 13.73 | 13.87 | 13.59 | qfq | 25,870,593 | 357,216,989 | 0.51% |
| 2025-11-12 | 13.93 | 13.97 | 13.75 | 13.80 | 13.52 | qfq | 25,207,174 | 348,982,342 | -1.29% |
| 2025-11-11 | 14.25 | 14.27 | 13.96 | 13.98 | 13.70 | qfq | 28,602,026 | 402,431,945 | -1.55% |
| 2025-11-10 | 14.17 | 14.28 | 14.09 | 14.20 | 13.91 | qfq | 25,117,549 | 355,726,758 | 0.14% |
| 2025-11-07 | 14.36 | 14.38 | 14.16 | 14.18 | 13.89 | qfq | 26,103,794 | 371,481,821 | -1.80% |
| 2025-11-06 | 14.52 | 14.57 | 14.32 | 14.44 | 14.15 | qfq | 29,364,911 | 423,180,668 | -0.41% |
| 2025-11-05 | 14.37 | 14.63 | 14.31 | 14.50 | 14.21 | qfq | 29,433,578 | 425,957,991 | -0.34% |
| 2025-11-04 | 14.62 | 14.63 | 14.43 | 14.55 | 14.26 | qfq | 33,228,509 | 482,536,994 | -1.15% |
| 2025-11-03 | 14.89 | 14.90 | 14.53 | 14.72 | 14.42 | qfq | 46,874,271 | 687,448,788 | 0.07% |
| 2025-10-31 | 14.35 | 14.85 | 14.32 | 14.71 | 14.41 | qfq | 60,720,201 | 890,999,034 | 2.58% |
| 2025-10-30 | 14.33 | 14.59 | 14.27 | 14.34 | 14.05 | qfq | 49,594,746 | 715,138,852 | -0.21% |
| 2025-10-29 | 14.15 | 14.49 | 14.14 | 14.37 | 14.08 | qfq | 39,006,561 | 559,048,518 | 1.13% |
| 2025-10-28 | 14.14 | 14.44 | 14.03 | 14.21 | 13.92 | qfq | 37,399,741 | 532,341,415 | 0.42% |
| 2025-10-27 | 14.45 | 14.48 | 14.04 | 14.15 | 13.87 | qfq | 37,150,200 | 526,062,646 | -0.35% |
| 2025-10-24 | 14.35 | 14.76 | 14.14 | 14.20 | 13.91 | qfq | 54,007,570 | 775,948,681 | 1.79% |
| 2025-10-23 | 13.80 | 13.98 | 13.56 | 13.95 | 13.67 | qfq | 22,932,826 | 314,788,228 | 0.79% |
| 2025-10-22 | 13.83 | 14.08 | 13.72 | 13.84 | 13.56 | qfq | 20,020,017 | 278,382,550 | 0.14% |
| 2025-10-21 | 13.75 | 13.98 | 13.75 | 13.82 | 13.54 | qfq | 24,015,025 | 332,465,376 | 0.88% |
| 2025-10-20 | 14.00 | 14.03 | 13.61 | 13.70 | 13.42 | qfq | 29,499,225 | 406,069,108 | -1.08% |
| 2025-10-17 | 14.32 | 14.38 | 13.83 | 13.85 | 13.57 | qfq | 36,562,207 | 513,695,248 | -4.28% |
| 2025-10-16 | 14.41 | 14.49 | 14.23 | 14.47 | 14.18 | qfq | 30,126,144 | 432,448,070 | -0.34% |
| 2025-10-15 | 14.05 | 14.70 | 14.03 | 14.52 | 14.23 | qfq | 54,164,970 | 782,081,381 | 3.35% |
| 2025-10-14 | 14.33 | 14.41 | 14.01 | 14.05 | 13.77 | qfq | 37,024,200 | 526,299,942 | -2.23% |
| 2025-10-13 | 13.89 | 14.73 | 13.83 | 14.37 | 14.08 | qfq | 51,274,595 | 737,971,852 | 0.77% |
| 2025-10-10 | 14.42 | 14.43 | 14.21 | 14.26 | 13.97 | qfq | 28,094,477 | 402,195,512 | -1.11% |
| 2025-10-09 | 14.04 | 14.50 | 13.97 | 14.42 | 14.13 | qfq | 43,759,697 | 625,959,054 | 2.56% |
| 2025-09-30 | 13.93 | 14.24 | 13.92 | 14.06 | 13.78 | qfq | 28,019,532 | 395,382,227 | 0.93% |
| 2025-09-29 | 13.65 | 13.99 | 13.65 | 13.93 | 13.65 | qfq | 24,761,844 | 343,200,415 | 2.05% |
| 2025-09-26 | 14.03 | 14.10 | 13.65 | 13.65 | 13.38 | qfq | 29,401,223 | 406,275,425 | -3.67% |
| 2025-09-25 | 13.87 | 14.20 | 13.81 | 14.17 | 13.89 | qfq | 40,367,081 | 568,703,323 | 2.09% |
| 2025-09-24 | 13.35 | 13.94 | 13.31 | 13.88 | 13.60 | qfq | 32,586,059 | 445,256,214 | 3.35% |
| 2025-09-23 | 13.71 | 13.73 | 13.22 | 13.43 | 13.16 | qfq | 34,715,526 | 464,639,755 | -2.33% |
| 2025-09-22 | 13.90 | 13.94 | 13.59 | 13.75 | 13.47 | qfq | 25,659,654 | 352,597,532 | -1.15% |
| 2025-09-19 | 13.94 | 13.99 | 13.82 | 13.91 | 13.63 | qfq | 24,131,189 | 335,938,258 | 0.07% |
| 2025-09-18 | 14.08 | 14.37 | 13.76 | 13.90 | 13.62 | qfq | 51,457,571 | 728,238,697 | -1.42% |
| 2025-09-17 | 14.16 | 14.25 | 14.05 | 14.10 | 13.82 | qfq | 27,999,918 | 395,585,672 | -0.21% |
| 2025-09-16 | 14.02 | 14.15 | 13.97 | 14.13 | 13.85 | qfq | 25,744,899 | 362,610,225 | 0.64% |
| 2025-09-15 | 14.12 | 14.14 | 13.95 | 14.04 | 13.76 | qfq | 28,540,261 | 400,401,538 | -0.92% |
| 2025-09-12 | 14.23 | 14.39 | 14.14 | 14.17 | 13.89 | qfq | 41,249,998 | 587,888,173 | -0.14% |
| 2025-09-11 | 13.79 | 14.40 | 13.68 | 14.19 | 13.90 | qfq | 61,488,192 | 864,031,702 | 3.05% |
| 2025-09-10 | 13.79 | 13.89 | 13.68 | 13.77 | 13.49 | qfq | 32,898,658 | 453,216,029 | -0.15% |
| 2025-09-09 | 13.99 | 14.00 | 13.76 | 13.79 | 13.51 | qfq | 38,116,231 | 527,393,726 | -1.50% |
| 2025-09-08 | 13.87 | 14.03 | 13.79 | 14.00 | 13.72 | qfq | 41,887,644 | 584,148,812 | 0.50% |
| 2025-09-05 | 13.83 | 13.93 | 13.52 | 13.93 | 13.65 | qfq | 59,498,297 | 818,236,522 | 0.87% |
| 2025-09-04 | 14.13 | 14.28 | 13.60 | 13.81 | 13.53 | qfq | 55,437,137 | 774,128,449 | -2.20% |
| 2025-09-03 | 14.58 | 14.61 | 14.04 | 14.12 | 13.84 | qfq | 41,339,239 | 590,240,900 | -2.89% |
| 2025-09-02 | 14.87 | 14.92 | 14.41 | 14.54 | 14.25 | qfq | 47,679,886 | 697,241,908 | -2.48% |
| 2025-09-01 | 15.20 | 15.25 | 14.84 | 14.91 | 14.61 | qfq | 50,319,192 | 754,051,071 | -1.97% |
| 2025-08-29 | 15.49 | 15.49 | 15.05 | 15.21 | 14.90 | qfq | 52,096,358 | 791,073,777 | -1.11% |
| 2025-08-28 | 15.15 | 15.38 | 14.71 | 15.38 | 15.07 | qfq | 90,255,924 | 1,363,617,742 | 0.98% |
| 2025-08-27 | 15.44 | 15.96 | 15.17 | 15.23 | 14.92 | qfq | 172,274,562 | 2,677,798,720 | -0.85% |
| 2025-08-26 | 14.17 | 15.36 | 14.13 | 15.36 | 15.05 | qfq | 177,168,542 | 2,677,389,780 | 10.03% |
| 2025-08-25 | 13.95 | 14.04 | 13.77 | 13.96 | 13.68 | qfq | 53,538,530 | 744,553,009 | 0.87% |
| 2025-08-22 | 13.52 | 13.88 | 13.50 | 13.84 | 13.56 | qfq | 52,715,135 | 724,703,518 | 2.14% |
| 2025-08-21 | 13.63 | 13.78 | 13.46 | 13.55 | 13.28 | qfq | 43,421,704 | 591,808,100 | -0.22% |
| 2025-08-20 | 13.39 | 13.58 | 13.26 | 13.58 | 13.31 | qfq | 32,607,753 | 437,913,846 | 1.27% |
| 2025-08-19 | 13.55 | 13.63 | 13.35 | 13.41 | 13.14 | qfq | 44,889,226 | 605,140,421 | -1.03% |
| 2025-08-18 | 13.29 | 13.57 | 13.25 | 13.55 | 13.28 | qfq | 47,262,344 | 636,252,541 | 1.96% |
| 2025-08-15 | 13.08 | 13.33 | 13.04 | 13.29 | 13.02 | qfq | 29,696,120 | 392,456,150 | 1.22% |
| 2025-08-14 | 13.33 | 13.40 | 13.07 | 13.13 | 12.87 | qfq | 29,977,976 | 396,701,613 | -1.28% |
| 2025-08-13 | 13.30 | 13.39 | 13.26 | 13.30 | 13.03 | qfq | 25,868,138 | 344,712,493 | 0.15% |
| 2025-08-12 | 13.36 | 13.37 | 13.26 | 13.28 | 13.01 | qfq | 23,051,360 | 306,738,865 | -0.60% |
| 2025-08-11 | 13.33 | 13.41 | 13.26 | 13.36 | 13.09 | qfq | 26,571,847 | 354,611,576 | 0.23% |
| 2025-08-08 | 13.71 | 13.77 | 13.31 | 13.33 | 13.06 | qfq | 48,986,214 | 657,578,503 | -3.55% |
| 2025-08-07 | 13.83 | 13.99 | 13.71 | 13.82 | 13.54 | qfq | 36,921,088 | 510,493,433 | -0.50% |
| 2025-08-06 | 13.52 | 13.98 | 13.47 | 13.89 | 13.61 | qfq | 52,769,106 | 726,377,784 | 2.58% |
| 2025-08-05 | 13.28 | 13.68 | 13.28 | 13.54 | 13.27 | qfq | 56,339,288 | 763,949,096 | 1.96% |
| 2025-08-04 | 13.16 | 13.34 | 13.13 | 13.28 | 13.01 | qfq | 22,193,818 | 293,798,255 | 0.23% |
| 2025-08-01 | 13.12 | 13.29 | 12.88 | 13.25 | 12.98 | qfq | 40,778,900 | 532,815,829 | 1.38% |
| 2025-07-31 | 13.21 | 13.29 | 13.05 | 13.07 | 12.81 | qfq | 37,336,495 | 490,441,292 | -1.43% |
| 2025-07-30 | 13.23 | 13.77 | 13.12 | 13.26 | 12.99 | qfq | 58,874,393 | 789,932,620 | 0.45% |
| 2025-07-29 | 13.13 | 13.25 | 13.07 | 13.20 | 12.93 | qfq | 19,609,350 | 258,004,265 | -0.15% |
| 2025-07-28 | 13.36 | 13.39 | 13.18 | 13.22 | 12.95 | qfq | 26,062,580 | 345,033,562 | -1.12% |
| 2025-07-25 | 13.33 | 13.47 | 13.24 | 13.37 | 13.10 | qfq | 22,049,818 | 294,715,928 | 0.30% |
| 2025-07-24 | 13.09 | 13.36 | 13.09 | 13.33 | 13.06 | qfq | 41,403,206 | 549,153,776 | 1.68% |
| 2025-07-23 | 13.60 | 13.60 | 13.03 | 13.11 | 12.85 | qfq | 83,563,520 | 1,101,003,892 | -6.09% |
| 2025-07-22 | 14.00 | 14.13 | 13.85 | 13.96 | 13.68 | qfq | 28,145,539 | 392,518,129 | 0.22% |
| 2025-07-21 | 13.99 | 14.04 | 13.82 | 13.93 | 13.65 | qfq | 28,600,266 | 398,172,123 | -0.07% |
| 2025-07-18 | 13.65 | 14.04 | 13.65 | 13.94 | 13.66 | qfq | 40,328,120 | 561,148,471 | 2.12% |
| 2025-07-17 | 13.61 | 13.73 | 13.50 | 13.65 | 13.38 | qfq | 19,566,940 | 266,127,208 | 0.07% |
| 2025-07-16 | 13.58 | 13.88 | 13.50 | 13.64 | 13.37 | qfq | 30,947,641 | 424,732,206 | 0.89% |
| 2025-07-15 | 13.45 | 13.58 | 13.30 | 13.52 | 13.25 | qfq | 20,313,074 | 272,578,695 | 0.37% |
| 2025-07-14 | 13.59 | 13.60 | 13.43 | 13.47 | 13.20 | qfq | 17,153,200 | 231,159,467 | -0.74% |
| 2025-07-11 | 13.49 | 13.68 | 13.43 | 13.57 | 13.30 | qfq | 28,081,334 | 381,448,020 | 0.59% |
| 2025-07-10 | 13.42 | 13.52 | 13.35 | 13.49 | 13.22 | qfq | 16,839,415 | 226,655,404 | 0.52% |
| 2025-07-09 | 13.23 | 13.65 | 13.22 | 13.42 | 13.15 | qfq | 30,827,803 | 414,938,580 | 1.36% |
| 2025-07-08 | 13.05 | 13.28 | 13.01 | 13.24 | 12.97 | qfq | 15,497,504 | 204,257,286 | 1.22% |
| 2025-07-07 | 13.14 | 13.16 | 13.05 | 13.08 | 12.82 | qfq | 8,882,540 | 116,203,121 | -0.38% |
| 2025-07-04 | 13.21 | 13.28 | 13.11 | 13.13 | 12.87 | qfq | 15,075,898 | 198,789,573 | -0.61% |
| 2025-07-03 | 13.10 | 13.26 | 13.08 | 13.21 | 12.94 | qfq | 13,012,040 | 171,468,312 | 0.99% |
| 2025-07-02 | 13.16 | 13.18 | 13.00 | 13.08 | 12.82 | qfq | 16,546,120 | 216,070,772 | -0.76% |
| 2025-07-01 | 13.38 | 13.40 | 13.13 | 13.18 | 12.92 | qfq | 23,101,820 | 305,507,479 | -1.72% |
| 2025-06-30 | 13.30 | 13.42 | 13.25 | 13.41 | 13.14 | qfq | 18,443,400 | 246,380,978 | 1.13% |
| 2025-06-27 | 13.29 | 13.45 | 13.18 | 13.26 | 12.99 | qfq | 19,750,660 | 262,690,316 | -0.15% |
| 2025-06-26 | 13.36 | 13.61 | 13.23 | 13.28 | 13.01 | qfq | 24,067,900 | 321,501,362 | -0.45% |
| 2025-06-25 | 13.33 | 13.39 | 13.20 | 13.34 | 13.07 | qfq | 28,731,739 | 382,125,962 | 0.23% |
| 2025-06-24 | 13.09 | 13.39 | 13.09 | 13.31 | 13.04 | qfq | 17,206,917 | 228,746,818 | 1.76% |
| 2025-06-23 | 13.01 | 13.20 | 12.94 | 13.08 | 12.82 | qfq | 17,145,147 | 223,546,391 | -0.15% |
| 2025-06-20 | 13.06 | 13.19 | 13.03 | 13.10 | 12.84 | qfq | 15,636,049 | 205,342,791 | 0.15% |
| 2025-06-19 | 13.30 | 13.50 | 13.05 | 13.08 | 12.82 | qfq | 21,868,439 | 288,529,414 | -1.80% |
| 2025-06-18 | 13.51 | 13.58 | 13.30 | 13.32 | 13.05 | qfq | 18,127,170 | 242,684,895 | -1.91% |
| 2025-06-17 | 13.65 | 13.88 | 13.53 | 13.58 | 13.31 | qfq | 16,939,865 | 230,496,175 | -0.88% |
| 2025-06-16 | 13.57 | 13.87 | 13.48 | 13.70 | 13.42 | qfq | 24,928,639 | 339,161,424 | 0.59% |
| 2025-06-13 | 13.82 | 13.89 | 13.56 | 13.62 | 13.35 | qfq | 30,632,809 | 419,033,329 | -2.01% |
| 2025-06-12 | 13.85 | 13.98 | 13.71 | 13.90 | 13.62 | qfq | 13,223,300 | 183,602,748 | -0.07% |
| 2025-06-11 | 13.90 | 14.08 | 13.79 | 13.91 | 13.63 | qfq | 18,203,038 | 253,730,536 | 0.07% |
| 2025-06-10 | 14.34 | 14.36 | 13.80 | 13.90 | 13.62 | qfq | 28,247,019 | 394,643,518 | -3.20% |
| 2025-06-09 | 14.40 | 14.46 | 14.25 | 14.36 | 14.07 | qfq | 16,763,480 | 240,480,867 | -0.42% |
| 2025-06-06 | 14.45 | 14.55 | 14.32 | 14.42 | 14.13 | qfq | 15,637,128 | 225,142,462 | -0.21% |
| 2025-06-05 | 14.30 | 14.49 | 14.22 | 14.45 | 14.16 | qfq | 21,105,619 | 303,896,961 | 1.05% |
| 2025-06-04 | 14.20 | 14.32 | 14.13 | 14.30 | 14.01 | qfq | 18,439,982 | 262,674,762 | 0.92% |
| 2025-06-03 | 13.80 | 14.37 | 13.75 | 14.17 | 13.89 | qfq | 33,973,317 | 482,104,875 | 3.66% |
| 2025-05-30 | 14.00 | 14.00 | 13.62 | 13.67 | 13.40 | qfq | 22,379,034 | 307,565,969 | -2.43% |
| 2025-05-29 | 13.57 | 14.05 | 13.49 | 14.01 | 13.73 | qfq | 27,354,272 | 379,838,469 | 2.56% |
| 2025-05-28 | 13.86 | 13.93 | 13.66 | 13.66 | 13.24 | qfq | 12,573,399 | 172,791,601 | -1.16% |
| 2025-05-27 | 13.93 | 13.95 | 13.75 | 13.82 | 13.39 | qfq | 10,814,780 | 149,333,989 | -0.65% |
| 2025-05-26 | 13.91 | 14.03 | 13.78 | 13.91 | 13.48 | qfq | 13,620,100 | 188,957,051 | 0.22% |
| 2025-05-23 | 13.89 | 14.23 | 13.86 | 13.88 | 13.45 | qfq | 22,081,000 | 309,745,126 | -0.14% |
| 2025-05-22 | 14.00 | 14.16 | 13.88 | 13.90 | 13.47 | qfq | 13,950,378 | 195,265,246 | -1.14% |
| 2025-05-21 | 14.15 | 14.18 | 14.01 | 14.06 | 13.63 | qfq | 14,399,005 | 202,588,751 | -0.57% |
| 2025-05-20 | 14.21 | 14.24 | 14.09 | 14.14 | 13.70 | qfq | 17,740,779 | 250,777,498 | -0.49% |
| 2025-05-19 | 13.98 | 14.25 | 13.83 | 14.21 | 13.77 | qfq | 19,758,975 | 278,154,078 | 1.72% |
| 2025-05-16 | 14.02 | 14.12 | 13.91 | 13.97 | 13.54 | qfq | 19,324,249 | 271,001,741 | -0.64% |
| 2025-05-15 | 14.65 | 14.66 | 14.01 | 14.06 | 13.63 | qfq | 36,970,294 | 525,483,047 | -4.55% |
| 2025-05-14 | 14.60 | 14.85 | 14.53 | 14.73 | 14.28 | qfq | 21,241,900 | 311,675,200 | 0.48% |
| 2025-05-13 | 14.95 | 14.97 | 14.55 | 14.66 | 14.21 | qfq | 20,803,099 | 305,898,614 | -0.95% |
| 2025-05-12 | 14.75 | 14.88 | 14.66 | 14.80 | 14.34 | qfq | 20,085,330 | 296,482,252 | 1.16% |
| 2025-05-09 | 15.00 | 15.01 | 14.60 | 14.63 | 14.18 | qfq | 27,487,217 | 404,807,228 | -2.92% |
| 2025-05-08 | 15.05 | 15.25 | 15.01 | 15.07 | 14.61 | qfq | 27,924,780 | 421,972,261 | -0.26% |
| 2025-05-07 | 15.31 | 15.49 | 14.97 | 15.11 | 14.64 | qfq | 42,689,106 | 649,989,640 | -0.33% |
| 2025-05-06 | 14.78 | 15.22 | 14.78 | 15.16 | 14.69 | qfq | 41,026,834 | 619,625,716 | 2.78% |
| 2025-04-30 | 15.01 | 15.18 | 14.74 | 14.75 | 14.30 | qfq | 42,359,601 | 631,137,466 | -1.99% |
| 2025-04-29 | 14.55 | 15.25 | 14.46 | 15.05 | 14.59 | qfq | 52,166,080 | 781,520,841 | 4.73% |
| 2025-04-28 | 14.75 | 15.05 | 14.33 | 14.37 | 13.93 | qfq | 42,375,412 | 616,361,103 | -2.91% |
| 2025-04-25 | 14.96 | 15.35 | 14.77 | 14.80 | 14.34 | qfq | 51,263,613 | 770,758,647 | -1.20% |
| 2025-04-24 | 15.10 | 15.26 | 14.86 | 14.98 | 14.52 | qfq | 40,522,129 | 609,174,562 | -1.12% |
| 2025-04-23 | 15.65 | 15.78 | 15.10 | 15.15 | 14.68 | qfq | 54,681,704 | 837,315,714 | -2.57% |
| 2025-04-22 | 15.75 | 15.89 | 15.46 | 15.55 | 15.07 | qfq | 59,652,687 | 932,947,770 | -1.46% |
| 2025-04-21 | 15.51 | 15.93 | 15.22 | 15.78 | 15.29 | qfq | 70,593,796 | 1,100,149,090 | 2.27% |
| 2025-04-18 | 16.03 | 16.20 | 15.40 | 15.43 | 14.96 | qfq | 87,266,560 | 1,371,648,639 | -2.40% |
| 2025-04-17 | 14.18 | 15.81 | 14.12 | 15.81 | 15.32 | qfq | 68,336,041 | 1,051,554,708 | 10.02% |
| 2025-04-16 | 14.19 | 14.80 | 14.12 | 14.37 | 13.93 | qfq | 53,911,035 | 782,021,587 | 0.84% |
| 2025-04-15 | 14.59 | 14.64 | 13.99 | 14.25 | 13.81 | qfq | 33,893,986 | 480,920,421 | -2.73% |
| 2025-04-14 | 14.77 | 14.96 | 14.57 | 14.65 | 14.20 | qfq | 36,297,836 | 535,199,354 | 0.34% |
| 2025-04-11 | 14.55 | 14.84 | 14.54 | 14.60 | 14.15 | qfq | 29,373,332 | 430,737,464 | -0.61% |
| 2025-04-10 | 14.65 | 15.05 | 14.65 | 14.69 | 14.24 | qfq | 44,822,026 | 663,674,132 | 1.24% |
| 2025-04-09 | 13.72 | 14.60 | 13.23 | 14.51 | 14.06 | qfq | 54,895,338 | 771,923,312 | 4.69% |
| 2025-04-08 | 13.59 | 14.10 | 13.56 | 13.86 | 13.43 | qfq | 44,014,652 | 608,486,012 | 4.52% |
| 2025-04-07 | 13.70 | 14.49 | 13.23 | 13.26 | 12.85 | qfq | 48,626,740 | 669,591,230 | -9.80% |
| 2025-04-03 | 14.47 | 14.99 | 14.40 | 14.70 | 14.25 | qfq | 28,574,849 | 421,738,517 | 0.55% |
| 2025-04-02 | 14.45 | 15.02 | 14.40 | 14.62 | 14.17 | qfq | 30,231,035 | 445,982,251 | 0.90% |
| 2025-04-01 | 14.44 | 14.77 | 14.32 | 14.49 | 14.04 | qfq | 34,884,748 | 507,474,471 | 0.00% |
| 2025-03-31 | 13.91 | 14.58 | 13.80 | 14.49 | 14.04 | qfq | 35,830,927 | 514,279,254 | 3.28% |
| 2025-03-28 | 14.11 | 14.23 | 13.97 | 14.03 | 13.60 | qfq | 14,852,240 | 208,972,878 | -0.57% |
| 2025-03-27 | 14.02 | 14.24 | 13.77 | 14.11 | 13.68 | qfq | 18,300,788 | 256,990,886 | 0.00% |
| 2025-03-26 | 13.97 | 14.25 | 13.85 | 14.11 | 13.68 | qfq | 20,400,350 | 287,078,467 | 0.64% |
| 2025-03-25 | 13.80 | 14.27 | 13.75 | 14.02 | 13.59 | qfq | 41,474,238 | 583,026,789 | 3.62% |
| 2025-03-24 | 14.32 | 14.32 | 13.31 | 13.53 | 13.11 | qfq | 38,757,811 | 531,131,565 | -5.65% |
| 2025-03-21 | 14.55 | 14.62 | 14.21 | 14.34 | 13.90 | qfq | 24,061,337 | 345,764,339 | -2.25% |
| 2025-03-20 | 14.97 | 15.01 | 14.65 | 14.67 | 14.22 | qfq | 24,744,750 | 365,566,878 | -2.46% |
| 2025-03-19 | 14.89 | 15.20 | 14.78 | 15.04 | 14.58 | qfq | 28,001,482 | 420,243,172 | 0.27% |
| 2025-03-18 | 15.00 | 15.33 | 14.82 | 15.00 | 14.54 | qfq | 39,319,887 | 591,337,356 | 0.00% |
| 2025-03-17 | 14.62 | 15.09 | 14.40 | 15.00 | 14.54 | qfq | 60,819,320 | 901,504,773 | 3.95% |
| 2025-03-14 | 14.15 | 14.48 | 13.91 | 14.43 | 13.99 | qfq | 34,597,667 | 494,629,321 | 1.55% |
| 2025-03-13 | 14.49 | 14.52 | 14.07 | 14.21 | 13.77 | qfq | 27,876,262 | 396,815,696 | -1.46% |
| 2025-03-12 | 14.75 | 14.77 | 14.39 | 14.42 | 13.98 | qfq | 31,700,106 | 461,358,773 | -1.44% |
| 2025-03-11 | 14.50 | 14.90 | 14.36 | 14.63 | 14.18 | qfq | 34,710,606 | 506,158,546 | -1.15% |
| 2025-03-10 | 15.05 | 15.09 | 14.59 | 14.80 | 14.34 | qfq | 44,562,435 | 657,250,319 | -1.66% |
| 2025-03-07 | 15.50 | 15.53 | 14.83 | 15.05 | 14.59 | qfq | 105,438,239 | 1,601,931,192 | -0.99% |
| 2025-03-06 | 13.90 | 15.20 | 13.84 | 15.20 | 14.73 | qfq | 74,456,673 | 1,093,354,173 | 9.99% |
| 2025-03-05 | 13.70 | 14.04 | 13.63 | 13.82 | 13.39 | qfq | 34,152,345 | 472,128,036 | 1.62% |
| 2025-03-04 | 13.08 | 13.76 | 13.06 | 13.60 | 13.18 | qfq | 31,306,834 | 425,916,948 | 2.56% |
| 2025-03-03 | 13.12 | 13.51 | 12.93 | 13.26 | 12.85 | qfq | 29,004,244 | 386,110,131 | 0.76% |
| 2025-02-28 | 13.69 | 13.75 | 13.01 | 13.16 | 12.75 | qfq | 31,100,408 | 414,904,445 | -4.08% |
| 2025-02-27 | 13.98 | 14.08 | 13.50 | 13.72 | 13.30 | qfq | 39,056,050 | 536,539,467 | -2.00% |
| 2025-02-26 | 14.10 | 14.25 | 13.90 | 14.00 | 13.57 | qfq | 33,899,462 | 476,428,590 | -0.71% |
| 2025-02-25 | 13.68 | 14.30 | 13.50 | 14.10 | 13.67 | qfq | 53,601,244 | 754,008,979 | 1.44% |
| 2025-02-24 | 14.11 | 14.24 | 13.78 | 13.90 | 13.47 | qfq | 48,658,711 | 679,570,514 | -2.39% |
| 2025-02-21 | 13.98 | 14.28 | 13.90 | 14.24 | 13.80 | qfq | 52,260,057 | 738,358,903 | 2.37% |
| 2025-02-20 | 13.98 | 14.34 | 13.85 | 13.91 | 13.48 | qfq | 46,359,839 | 652,426,268 | -1.07% |
| 2025-02-19 | 13.46 | 14.11 | 13.39 | 14.06 | 13.63 | qfq | 62,450,954 | 863,418,861 | 5.00% |
| 2025-02-18 | 13.89 | 14.23 | 13.32 | 13.39 | 12.98 | qfq | 80,109,754 | 1,097,047,729 | -4.01% |
| 2025-02-17 | 14.35 | 14.66 | 13.85 | 13.95 | 13.52 | qfq | 105,324,722 | 1,495,946,740 | -0.29% |
| 2025-02-14 | 13.25 | 14.19 | 13.22 | 13.99 | 13.56 | qfq | 97,416,426 | 1,335,843,303 | 5.51% |
| 2025-02-13 | 13.63 | 13.63 | 13.16 | 13.26 | 12.85 | qfq | 52,510,244 | 700,086,826 | -1.41% |
| 2025-02-12 | 13.05 | 13.50 | 13.02 | 13.45 | 13.04 | qfq | 60,481,702 | 806,183,900 | 3.22% |
| 2025-02-11 | 13.15 | 13.22 | 12.90 | 13.03 | 12.63 | qfq | 65,373,587 | 853,236,220 | -1.06% |
| 2025-02-10 | 12.84 | 13.26 | 12.79 | 13.17 | 12.76 | qfq | 74,773,680 | 976,901,171 | 3.54% |
| 2025-02-07 | 12.19 | 12.85 | 12.19 | 12.72 | 12.33 | qfq | 78,720,018 | 991,095,872 | 3.58% |
| 2025-02-06 | 12.10 | 12.28 | 11.95 | 12.28 | 11.90 | qfq | 54,013,615 | 654,976,394 | 0.49% |
| 2025-02-05 | 12.04 | 12.42 | 11.90 | 12.22 | 11.84 | qfq | 72,382,255 | 878,313,793 | 4.62% |
| 2025-01-27 | 11.67 | 11.88 | 11.53 | 11.68 | 11.32 | qfq | 45,431,979 | 532,342,935 | 1.39% |
| 2025-01-24 | 11.33 | 11.72 | 11.27 | 11.52 | 11.17 | qfq | 61,215,178 | 705,205,023 | 1.23% |
| 2025-01-23 | 11.21 | 11.71 | 11.13 | 11.38 | 11.03 | qfq | 64,158,791 | 736,251,052 | 4.50% |
| 2025-01-22 | 10.96 | 10.98 | 10.81 | 10.89 | 10.55 | qfq | 21,511,573 | 233,945,372 | -1.18% |
| 2025-01-21 | 11.02 | 11.11 | 10.79 | 11.02 | 10.68 | qfq | 22,309,381 | 244,402,061 | 0.36% |
| 2025-01-20 | 11.00 | 11.09 | 10.91 | 10.98 | 10.64 | qfq | 20,808,524 | 229,041,293 | 0.55% |
| 2025-01-17 | 10.80 | 11.00 | 10.77 | 10.92 | 10.58 | qfq | 22,436,446 | 244,568,672 | 0.46% |
| 2025-01-16 | 10.95 | 11.17 | 10.76 | 10.87 | 10.54 | qfq | 28,771,694 | 314,245,964 | 0.00% |
| 2025-01-15 | 11.00 | 11.03 | 10.81 | 10.87 | 10.54 | qfq | 27,516,370 | 300,104,876 | -1.18% |
| 2025-01-14 | 10.69 | 11.04 | 10.59 | 11.00 | 10.66 | qfq | 35,648,634 | 387,696,024 | 3.38% |
| 2025-01-13 | 10.34 | 10.68 | 10.26 | 10.64 | 10.31 | qfq | 27,422,324 | 289,104,027 | 2.60% |
| 2025-01-10 | 10.68 | 10.87 | 10.36 | 10.37 | 10.05 | qfq | 25,135,527 | 266,188,445 | -2.90% |
| 2025-01-09 | 10.65 | 10.80 | 10.60 | 10.68 | 10.35 | qfq | 22,008,401 | 235,548,930 | -0.37% |
| 2025-01-08 | 10.97 | 10.97 | 10.48 | 10.72 | 10.39 | qfq | 32,266,720 | 346,460,645 | -2.72% |
| 2025-01-07 | 10.73 | 11.02 | 10.69 | 11.02 | 10.68 | qfq | 30,578,150 | 333,576,311 | 3.09% |
| 2025-01-06 | 10.40 | 10.88 | 10.40 | 10.69 | 10.36 | qfq | 30,298,202 | 324,466,447 | -0.28% |
| 2025-01-03 | 11.22 | 11.30 | 10.72 | 10.72 | 10.39 | qfq | 37,707,240 | 413,386,539 | -4.46% |
| 2025-01-02 | 11.75 | 11.80 | 11.13 | 11.22 | 10.87 | qfq | 37,482,208 | 429,338,705 | -4.59% |
| 2024-12-31 | 12.30 | 12.36 | 11.76 | 11.76 | 11.40 | qfq | 34,024,622 | 406,914,603 | -4.08% |
| 2024-12-30 | 12.18 | 12.30 | 12.04 | 12.26 | 11.88 | qfq | 20,612,394 | 251,434,799 | 0.33% |
| 2024-12-27 | 12.22 | 12.57 | 12.16 | 12.22 | 11.84 | qfq | 31,885,067 | 394,052,145 | 0.25% |
| 2024-12-26 | 12.05 | 12.30 | 12.02 | 12.19 | 11.81 | qfq | 21,774,501 | 265,856,744 | 1.16% |
| 2024-12-25 | 12.30 | 12.31 | 11.95 | 12.05 | 11.68 | qfq | 28,541,372 | 344,551,781 | -2.11% |
| 2024-12-24 | 12.29 | 12.39 | 12.15 | 12.31 | 11.93 | qfq | 22,831,259 | 279,592,590 | 0.33% |
| 2024-12-23 | 12.66 | 12.73 | 12.24 | 12.27 | 11.89 | qfq | 34,854,901 | 432,196,822 | -3.61% |
| 2024-12-20 | 12.63 | 12.88 | 12.58 | 12.73 | 12.34 | qfq | 35,835,194 | 455,559,554 | 0.08% |
| 2024-12-19 | 12.44 | 12.77 | 12.36 | 12.72 | 12.33 | qfq | 32,947,517 | 413,625,974 | 0.87% |
| 2024-12-18 | 12.56 | 12.79 | 12.37 | 12.61 | 12.22 | qfq | 36,070,925 | 453,039,965 | 1.29% |
| 2024-12-17 | 12.62 | 12.75 | 12.40 | 12.45 | 12.07 | qfq | 45,070,418 | 566,232,868 | -1.74% |
| 2024-12-16 | 13.71 | 13.84 | 12.58 | 12.67 | 12.28 | qfq | 112,530,341 | 1,453,940,750 | -7.45% |
| 2024-12-13 | 13.20 | 14.08 | 13.08 | 13.69 | 13.27 | qfq | 140,944,214 | 1,935,741,849 | 2.78% |
| 2024-12-12 | 13.12 | 13.32 | 12.91 | 13.32 | 12.91 | qfq | 49,959,333 | 655,818,106 | 1.22% |
| 2024-12-11 | 13.19 | 13.28 | 13.06 | 13.16 | 12.75 | qfq | 43,378,939 | 570,452,511 | -0.53% |
| 2024-12-10 | 13.98 | 14.01 | 13.18 | 13.23 | 12.82 | qfq | 77,952,776 | 1,056,066,137 | 0.30% |
| 2024-12-09 | 12.92 | 13.82 | 12.92 | 13.19 | 12.78 | qfq | 73,757,142 | 982,783,594 | 2.17% |
| 2024-12-06 | 12.86 | 13.03 | 12.67 | 12.91 | 12.51 | qfq | 37,516,626 | 483,304,055 | 0.94% |
| 2024-12-05 | 12.60 | 12.88 | 12.58 | 12.79 | 12.40 | qfq | 28,512,964 | 363,436,421 | 0.95% |
| 2024-12-04 | 12.99 | 13.05 | 12.61 | 12.67 | 12.28 | qfq | 31,961,434 | 409,503,508 | -2.69% |
| 2024-12-03 | 13.10 | 13.19 | 12.65 | 13.02 | 12.62 | qfq | 49,219,602 | 636,260,236 | -0.61% |
| 2024-12-02 | 12.85 | 13.15 | 12.61 | 13.10 | 12.70 | qfq | 43,295,438 | 560,460,204 | 1.95% |
| 2024-11-29 | 12.33 | 13.28 | 12.30 | 12.85 | 12.45 | qfq | 59,451,238 | 759,800,495 | 4.05% |
| 2024-11-28 | 12.56 | 12.72 | 12.30 | 12.35 | 11.97 | qfq | 33,295,306 | 415,481,092 | -1.75% |
| 2024-11-27 | 12.31 | 12.57 | 12.02 | 12.57 | 12.18 | qfq | 34,493,692 | 422,605,075 | 1.70% |
| 2024-11-26 | 12.40 | 12.73 | 12.32 | 12.36 | 11.98 | qfq | 25,882,251 | 323,937,680 | -0.72% |
| 2024-11-25 | 12.78 | 12.85 | 12.21 | 12.45 | 12.07 | qfq | 43,711,118 | 544,382,200 | -1.97% |
| 2024-11-22 | 13.55 | 13.76 | 12.64 | 12.70 | 12.31 | qfq | 62,245,395 | 819,398,651 | -6.48% |
| 2024-11-21 | 13.65 | 13.78 | 13.43 | 13.58 | 13.16 | qfq | 32,030,914 | 436,074,038 | -0.95% |
| 2024-11-20 | 13.51 | 13.87 | 13.46 | 13.71 | 13.29 | qfq | 38,953,183 | 532,735,945 | 0.81% |
| 2024-11-19 | 13.36 | 13.60 | 13.09 | 13.60 | 13.18 | qfq | 35,926,791 | 480,358,543 | 2.10% |
| 2024-11-18 | 13.79 | 13.91 | 13.18 | 13.32 | 12.91 | qfq | 47,255,340 | 636,251,012 | -2.84% |
| 2024-11-15 | 14.45 | 14.79 | 13.70 | 13.71 | 13.29 | qfq | 59,884,590 | 851,658,611 | -5.71% |
| 2024-11-14 | 14.94 | 15.30 | 14.54 | 14.54 | 14.09 | qfq | 61,223,872 | 914,905,046 | -2.48% |
| 2024-11-13 | 14.63 | 15.26 | 14.58 | 14.91 | 14.45 | qfq | 57,768,973 | 859,008,926 | 0.54% |
| 2024-11-12 | 14.85 | 15.38 | 14.60 | 14.83 | 14.37 | qfq | 81,673,599 | 1,222,764,252 | 0.41% |
| 2024-11-11 | 14.12 | 14.82 | 14.05 | 14.77 | 14.32 | qfq | 64,503,153 | 937,387,436 | 3.65% |
| 2024-11-08 | 14.54 | 14.80 | 14.19 | 14.25 | 13.81 | qfq | 69,840,764 | 1,011,496,783 | -0.14% |
| 2024-11-07 | 13.62 | 14.28 | 13.46 | 14.27 | 13.83 | qfq | 55,076,258 | 768,588,814 | 3.56% |
| 2024-11-06 | 13.82 | 14.05 | 13.57 | 13.78 | 13.36 | qfq | 54,780,664 | 756,584,710 | -0.22% |
| 2024-11-05 | 13.15 | 13.90 | 13.01 | 13.81 | 13.38 | qfq | 64,252,547 | 876,104,077 | 5.02% |
| 2024-11-04 | 13.07 | 13.29 | 12.94 | 13.15 | 12.75 | qfq | 63,614,584 | 833,701,523 | -0.45% |
| 2024-11-01 | 14.01 | 14.51 | 13.16 | 13.21 | 12.80 | qfq | 81,052,564 | 1,102,416,046 | -6.97% |
| 2024-10-31 | 14.60 | 14.75 | 14.00 | 14.20 | 13.76 | qfq | 90,119,310 | 1,294,417,883 | -4.63% |
| 2024-10-30 | 14.69 | 15.09 | 14.60 | 14.89 | 14.43 | qfq | 48,831,508 | 723,618,759 | 1.22% |
| 2024-10-29 | 15.10 | 15.22 | 14.63 | 14.71 | 14.26 | qfq | 56,099,176 | 836,188,565 | -2.52% |
| 2024-10-28 | 14.42 | 15.18 | 14.20 | 15.09 | 14.63 | qfq | 75,566,583 | 1,119,809,852 | 4.57% |
| 2024-10-25 | 14.60 | 14.77 | 14.35 | 14.43 | 13.99 | qfq | 45,313,825 | 657,265,403 | -0.82% |
| 2024-10-24 | 14.65 | 14.82 | 14.41 | 14.55 | 14.10 | qfq | 43,716,952 | 638,078,170 | -2.02% |
| 2024-10-23 | 15.04 | 15.30 | 14.76 | 14.85 | 14.39 | qfq | 62,856,735 | 943,981,786 | -2.24% |
| 2024-10-22 | 14.82 | 15.50 | 14.47 | 15.19 | 14.72 | qfq | 85,192,978 | 1,280,760,023 | 1.81% |
| 2024-10-21 | 14.55 | 15.20 | 14.21 | 14.92 | 14.46 | qfq | 92,442,290 | 1,361,510,940 | 3.04% |
| 2024-10-18 | 13.85 | 14.88 | 13.60 | 14.48 | 14.03 | qfq | 93,411,054 | 1,335,016,378 | 4.32% |
| 2024-10-17 | 15.03 | 15.12 | 13.88 | 13.88 | 13.45 | qfq | 107,955,163 | 1,561,785,751 | -7.59% |
| 2024-10-16 | 14.19 | 15.20 | 14.13 | 15.02 | 14.56 | qfq | 97,372,972 | 1,444,423,694 | 3.30% |
| 2024-10-15 | 14.50 | 15.08 | 14.15 | 14.54 | 14.09 | qfq | 111,024,782 | 1,616,676,295 | 3.05% |
| 2024-10-14 | 13.08 | 14.11 | 12.80 | 14.11 | 13.68 | qfq | 69,753,697 | 939,044,152 | 9.98% |
| 2024-10-11 | 13.29 | 13.60 | 12.56 | 12.83 | 12.44 | qfq | 62,305,350 | 811,322,315 | -5.94% |
| 2024-10-10 | 14.86 | 14.89 | 13.50 | 13.64 | 13.22 | qfq | 119,994,402 | 1,663,470,621 | -9.07% |
| 2024-10-09 | 14.72 | 16.25 | 14.20 | 15.00 | 14.54 | qfq | 163,798,201 | 2,469,564,736 | 0.87% |
| 2024-10-08 | 14.87 | 14.87 | 13.71 | 14.87 | 14.41 | qfq | 103,509,763 | 1,526,126,341 | 9.99% |
| 2024-09-30 | 13.52 | 13.52 | 13.18 | 13.52 | 13.10 | qfq | 76,333,107 | 1,026,310,886 | 10.01% |
| 2024-09-27 | 11.67 | 12.29 | 11.67 | 12.29 | 11.91 | qfq | 68,784,775 | 829,366,947 | 10.03% |
| 2024-09-26 | 10.10 | 11.17 | 10.10 | 11.17 | 10.83 | qfq | 65,074,530 | 700,699,382 | 10.05% |
| 2024-09-25 | 10.12 | 10.53 | 10.09 | 10.15 | 9.84 | qfq | 45,686,745 | 471,212,805 | 1.00% |
| 2024-09-24 | 9.61 | 10.15 | 9.53 | 10.05 | 9.74 | qfq | 43,113,581 | 425,892,794 | 4.80% |
| 2024-09-23 | 9.31 | 9.65 | 9.30 | 9.59 | 9.29 | qfq | 27,764,629 | 264,860,816 | 2.35% |
| 2024-09-20 | 9.51 | 9.56 | 9.27 | 9.37 | 9.08 | qfq | 27,202,960 | 255,121,282 | -1.58% |
| 2024-09-19 | 9.05 | 9.70 | 9.05 | 9.52 | 9.23 | qfq | 42,285,820 | 399,667,495 | 5.66% |
| 2024-09-18 | 9.06 | 9.11 | 8.81 | 9.01 | 8.73 | qfq | 22,926,960 | 204,994,225 | -0.55% |
| 2024-09-13 | 9.42 | 9.51 | 9.06 | 9.06 | 8.78 | qfq | 23,353,793 | 214,421,826 | -3.82% |
| 2024-09-12 | 9.57 | 9.70 | 9.40 | 9.42 | 9.13 | qfq | 16,045,177 | 153,018,847 | -1.26% |
| 2024-09-11 | 9.40 | 9.57 | 9.33 | 9.54 | 9.25 | qfq | 16,692,217 | 158,503,138 | 0.74% |
| 2024-09-10 | 9.25 | 9.64 | 9.06 | 9.47 | 9.18 | qfq | 30,480,380 | 284,244,733 | 2.82% |
| 2024-09-09 | 9.38 | 9.46 | 9.17 | 9.21 | 8.93 | qfq | 21,808,840 | 202,126,731 | -2.33% |
| 2024-09-06 | 9.67 | 9.77 | 9.42 | 9.43 | 9.14 | qfq | 21,077,220 | 200,331,918 | -2.48% |
| 2024-09-05 | 9.60 | 9.95 | 9.59 | 9.67 | 9.37 | qfq | 29,928,371 | 291,269,451 | 1.36% |
| 2024-09-04 | 9.66 | 9.79 | 9.53 | 9.54 | 9.25 | qfq | 30,924,441 | 297,864,688 | -2.95% |
| 2024-09-03 | 9.54 | 10.03 | 9.46 | 9.83 | 9.53 | qfq | 52,489,412 | 512,110,416 | 4.24% |
| 2024-09-02 | 10.23 | 10.42 | 9.35 | 9.43 | 9.14 | qfq | 76,432,120 | 750,690,440 | -8.98% |
| 2024-08-30 | 9.39 | 10.36 | 9.35 | 10.36 | 10.04 | qfq | 47,858,888 | 482,003,963 | 9.98% |
| 2024-08-29 | 9.40 | 9.57 | 9.37 | 9.42 | 9.13 | qfq | 17,578,100 | 166,314,163 | -0.21% |
| 2024-08-28 | 9.27 | 9.51 | 9.13 | 9.44 | 9.15 | qfq | 18,719,207 | 175,065,899 | 1.72% |
| 2024-08-27 | 9.43 | 9.58 | 9.24 | 9.28 | 8.99 | qfq | 22,156,756 | 206,953,542 | -3.33% |
| 2024-08-26 | 9.80 | 9.84 | 9.53 | 9.60 | 9.30 | qfq | 16,318,914 | 157,155,491 | -0.83% |
| 2024-08-23 | 9.48 | 10.05 | 9.46 | 9.68 | 9.38 | qfq | 25,605,760 | 250,598,880 | 1.89% |
| 2024-08-22 | 9.64 | 9.79 | 9.44 | 9.50 | 9.21 | qfq | 14,872,066 | 142,012,508 | -1.35% |
| 2024-08-21 | 9.60 | 9.93 | 9.52 | 9.63 | 9.33 | qfq | 25,768,143 | 251,344,219 | 0.31% |
| 2024-08-20 | 9.89 | 9.98 | 9.55 | 9.60 | 9.30 | qfq | 23,281,542 | 225,662,636 | -3.23% |
| 2024-08-19 | 9.91 | 10.10 | 9.85 | 9.92 | 9.61 | qfq | 17,090,300 | 170,178,336 | 0.00% |
| 2024-08-16 | 10.22 | 10.24 | 9.92 | 9.92 | 9.61 | qfq | 19,970,925 | 200,905,971 | -2.94% |
| 2024-08-15 | 10.17 | 10.45 | 10.04 | 10.22 | 9.91 | qfq | 20,230,762 | 207,031,605 | 0.10% |
| 2024-08-14 | 10.26 | 10.35 | 10.19 | 10.21 | 9.90 | qfq | 10,824,274 | 110,917,124 | -1.07% |
| 2024-08-13 | 10.34 | 10.40 | 10.19 | 10.32 | 10.00 | qfq | 17,600,308 | 180,872,000 | -0.67% |
| 2024-08-12 | 10.57 | 10.65 | 10.33 | 10.39 | 10.07 | qfq | 21,300,695 | 222,239,207 | -1.42% |
| 2024-08-09 | 10.46 | 11.09 | 10.46 | 10.54 | 10.22 | qfq | 35,485,421 | 381,519,709 | 1.25% |
| 2024-08-08 | 10.40 | 10.53 | 10.18 | 10.41 | 10.09 | qfq | 18,419,428 | 190,775,379 | -0.57% |
| 2024-08-07 | 10.60 | 10.68 | 10.42 | 10.47 | 10.15 | qfq | 14,752,353 | 155,183,536 | -1.13% |
| 2024-08-06 | 10.48 | 10.69 | 10.45 | 10.59 | 10.26 | qfq | 19,369,309 | 204,597,224 | 2.32% |
| 2024-08-05 | 10.32 | 10.74 | 10.27 | 10.35 | 10.03 | qfq | 27,514,768 | 289,603,844 | -0.58% |
| 2024-08-02 | 10.60 | 10.67 | 10.39 | 10.41 | 10.09 | qfq | 19,031,590 | 200,304,148 | -1.79% |
| 2024-08-01 | 10.91 | 10.92 | 10.50 | 10.60 | 10.27 | qfq | 30,676,101 | 326,903,956 | -2.57% |
| 2024-07-31 | 10.40 | 11.00 | 10.30 | 10.88 | 10.55 | qfq | 35,881,113 | 386,555,527 | 4.62% |
| 2024-07-30 | 10.44 | 10.66 | 10.25 | 10.40 | 10.08 | qfq | 27,137,509 | 282,813,132 | -0.29% |
| 2024-07-29 | 10.75 | 10.80 | 10.30 | 10.43 | 10.11 | qfq | 40,672,208 | 425,512,763 | 1.86% |
| 2024-07-26 | 10.30 | 10.44 | 10.18 | 10.24 | 9.92 | qfq | 19,697,443 | 202,432,328 | -0.49% |
| 2024-07-25 | 10.10 | 10.50 | 10.02 | 10.29 | 9.97 | qfq | 20,878,295 | 214,464,433 | 1.38% |
| 2024-07-24 | 10.35 | 10.42 | 10.07 | 10.15 | 9.84 | qfq | 25,500,376 | 260,356,304 | -1.55% |
| 2024-07-23 | 10.55 | 10.77 | 10.30 | 10.31 | 9.99 | qfq | 28,786,826 | 303,453,840 | -2.55% |
| 2024-07-22 | 10.72 | 10.77 | 10.49 | 10.58 | 10.25 | qfq | 41,837,760 | 442,678,821 | -1.58% |
| 2024-07-19 | 10.40 | 10.86 | 10.31 | 10.75 | 10.42 | qfq | 52,901,913 | 564,731,740 | 3.17% |
| 2024-07-18 | 10.21 | 10.58 | 10.04 | 10.42 | 10.10 | qfq | 48,153,250 | 494,636,879 | 0.97% |
| 2024-07-17 | 10.16 | 10.45 | 10.01 | 10.32 | 10.00 | qfq | 83,084,400 | 854,902,593 | 2.48% |
| 2024-07-16 | 9.13 | 10.07 | 9.06 | 10.07 | 9.76 | qfq | 67,011,803 | 649,916,114 | 10.05% |
| 2024-07-15 | 9.44 | 9.50 | 9.11 | 9.15 | 8.87 | qfq | 27,415,791 | 252,860,649 | -2.76% |
| 2024-07-12 | 9.58 | 9.67 | 9.32 | 9.41 | 9.12 | qfq | 46,005,121 | 434,867,592 | -1.98% |
| 2024-07-11 | 8.92 | 9.60 | 8.90 | 9.60 | 9.30 | qfq | 48,643,688 | 451,128,987 | 9.97% |
| 2024-07-10 | 8.52 | 8.85 | 8.40 | 8.73 | 8.46 | qfq | 27,127,890 | 236,268,891 | 1.63% |
| 2024-07-09 | 8.60 | 8.65 | 8.35 | 8.59 | 8.33 | qfq | 38,661,366 | 329,125,862 | -0.12% |
| 2024-07-08 | 9.17 | 9.17 | 8.51 | 8.60 | 8.34 | qfq | 52,889,553 | 462,169,335 | -6.22% |
| 2024-07-05 | 9.12 | 9.22 | 9.01 | 9.17 | 8.89 | qfq | 21,417,574 | 195,345,029 | 0.44% |
| 2024-07-04 | 9.48 | 9.54 | 9.11 | 9.13 | 8.85 | qfq | 24,110,974 | 223,573,883 | -3.89% |
| 2024-07-03 | 9.61 | 9.68 | 9.47 | 9.50 | 9.21 | qfq | 17,282,215 | 165,144,587 | -1.14% |
| 2024-07-02 | 9.64 | 9.94 | 9.58 | 9.61 | 9.31 | qfq | 31,423,450 | 306,877,841 | 0.21% |
| 2024-07-01 | 9.60 | 9.65 | 9.36 | 9.59 | 9.29 | qfq | 17,897,690 | 169,830,358 | 0.10% |
| 2024-06-28 | 9.73 | 9.86 | 9.53 | 9.58 | 9.29 | qfq | 27,360,387 | 264,885,960 | -1.54% |
| 2024-06-27 | 10.04 | 10.04 | 9.72 | 9.73 | 9.43 | qfq | 25,233,465 | 248,350,890 | -3.18% |
| 2024-06-26 | 9.59 | 10.05 | 9.42 | 10.05 | 9.74 | qfq | 28,813,881 | 280,650,830 | 6.57% |
| 2024-06-25 | 9.74 | 9.78 | 9.35 | 9.43 | 9.14 | qfq | 24,412,765 | 232,531,662 | -2.68% |
| 2024-06-24 | 10.03 | 10.03 | 9.63 | 9.69 | 9.39 | qfq | 26,315,406 | 257,245,023 | -3.10% |
| 2024-06-21 | 10.08 | 10.15 | 9.93 | 10.00 | 9.69 | qfq | 21,304,931 | 213,696,987 | -0.79% |
| 2024-06-20 | 10.50 | 10.51 | 10.06 | 10.08 | 9.77 | qfq | 27,716,082 | 282,814,651 | -4.09% |
| 2024-06-19 | 10.78 | 10.79 | 10.49 | 10.51 | 10.19 | qfq | 16,396,541 | 173,312,831 | -2.14% |
| 2024-06-18 | 10.75 | 10.88 | 10.68 | 10.74 | 10.41 | qfq | 16,717,167 | 179,900,376 | -0.19% |
| 2024-06-17 | 10.82 | 10.96 | 10.70 | 10.76 | 10.43 | qfq | 16,866,468 | 182,047,744 | -1.28% |
| 2024-06-14 | 10.93 | 10.97 | 10.71 | 10.90 | 10.56 | qfq | 22,836,730 | 247,612,907 | -0.55% |
| 2024-06-13 | 11.13 | 11.15 | 10.93 | 10.96 | 10.62 | qfq | 14,983,642 | 165,040,079 | -1.26% |
| 2024-06-12 | 11.27 | 11.29 | 11.06 | 11.10 | 10.76 | qfq | 17,721,184 | 197,773,926 | -1.33% |
| 2024-06-11 | 11.05 | 11.29 | 10.78 | 11.25 | 10.90 | qfq | 20,901,890 | 232,026,549 | 1.35% |
| 2024-06-07 | 11.16 | 11.45 | 11.08 | 11.10 | 10.76 | qfq | 24,994,573 | 280,117,090 | 0.18% |
| 2024-06-06 | 11.60 | 11.72 | 11.01 | 11.08 | 10.74 | qfq | 29,608,225 | 334,916,576 | -3.06% |
| 2024-06-05 | 11.36 | 11.60 | 11.31 | 11.43 | 11.08 | qfq | 17,930,067 | 206,068,816 | 0.35% |
| 2024-06-04 | 11.32 | 11.41 | 11.12 | 11.39 | 11.04 | qfq | 19,639,956 | 221,777,906 | 0.62% |
| 2024-06-03 | 11.77 | 11.80 | 11.21 | 11.32 | 10.97 | qfq | 27,300,402 | 311,316,923 | -3.17% |
| 2024-05-31 | 11.68 | 11.85 | 11.62 | 11.69 | 11.33 | qfq | 19,112,038 | 224,704,035 | 0.43% |
| 2024-05-30 | 11.78 | 11.83 | 11.57 | 11.64 | 11.28 | qfq | 16,300,122 | 190,020,233 | -1.69% |
| 2024-05-29 | 11.82 | 12.09 | 11.76 | 11.84 | 11.48 | qfq | 19,003,304 | 226,310,344 | -0.25% |
| 2024-05-28 | 12.20 | 12.25 | 11.84 | 11.87 | 11.50 | qfq | 21,104,644 | 252,841,192 | -2.14% |
| 2024-05-27 | 12.31 | 12.41 | 11.83 | 12.13 | 11.76 | qfq | 21,894,685 | 263,361,229 | -0.98% |
| 2024-05-24 | 12.60 | 12.65 | 12.20 | 12.25 | 11.87 | qfq | 22,742,106 | 281,928,168 | -2.62% |
| 2024-05-23 | 13.08 | 13.08 | 12.51 | 12.58 | 12.19 | qfq | 34,494,434 | 438,874,848 | -4.62% |
| 2024-05-22 | 13.22 | 13.36 | 13.00 | 13.19 | 12.72 | qfq | 35,022,244 | 461,788,865 | 0.00% |
| 2024-05-21 | 13.52 | 13.64 | 13.12 | 13.19 | 12.72 | qfq | 38,969,078 | 518,044,556 | -2.44% |
| 2024-05-20 | 13.84 | 14.04 | 13.41 | 13.52 | 13.03 | qfq | 71,535,542 | 975,743,560 | -2.31% |
| 2024-05-17 | 13.44 | 13.97 | 13.38 | 13.84 | 13.34 | qfq | 151,220,467 | 2,070,318,867 | 7.45% |
| 2024-05-16 | 11.75 | 12.88 | 11.63 | 12.88 | 12.42 | qfq | 58,988,606 | 737,423,751 | 9.99% |
| 2024-05-15 | 11.68 | 11.91 | 11.63 | 11.71 | 11.29 | qfq | 14,601,163 | 171,531,246 | -0.26% |
| 2024-05-14 | 11.73 | 11.83 | 11.60 | 11.74 | 11.32 | qfq | 18,598,458 | 217,534,407 | 0.26% |
| 2024-05-13 | 11.88 | 11.97 | 11.64 | 11.71 | 11.29 | qfq | 19,650,953 | 231,348,380 | -2.42% |
| 2024-05-10 | 11.86 | 12.15 | 11.83 | 12.00 | 11.57 | qfq | 35,062,737 | 421,200,744 | 1.01% |
| 2024-05-09 | 11.46 | 11.95 | 11.46 | 11.88 | 11.45 | qfq | 24,475,471 | 287,802,308 | 3.21% |
| 2024-05-08 | 11.86 | 11.86 | 11.48 | 11.51 | 11.10 | qfq | 22,188,594 | 257,307,604 | -3.44% |
| 2024-05-07 | 11.73 | 12.09 | 11.61 | 11.92 | 11.49 | qfq | 30,139,071 | 358,624,311 | 1.97% |
| 2024-05-06 | 11.59 | 11.92 | 11.54 | 11.69 | 11.27 | qfq | 40,583,724 | 476,127,849 | 3.36% |
| 2024-04-30 | 11.54 | 11.61 | 11.22 | 11.31 | 10.90 | qfq | 28,196,638 | 319,986,081 | -1.99% |
| 2024-04-29 | 10.97 | 11.71 | 10.97 | 11.54 | 11.13 | qfq | 45,175,292 | 515,194,447 | 5.10% |
| 2024-04-26 | 10.45 | 11.02 | 10.38 | 10.98 | 10.59 | qfq | 38,961,378 | 419,649,687 | 4.47% |
| 2024-04-25 | 10.25 | 10.73 | 10.20 | 10.51 | 10.13 | qfq | 43,929,661 | 463,356,120 | 1.64% |
| 2024-04-24 | 10.23 | 10.37 | 10.18 | 10.34 | 9.97 | qfq | 24,170,204 | 248,735,269 | 0.98% |
| 2024-04-23 | 10.13 | 10.33 | 10.09 | 10.24 | 9.87 | qfq | 27,764,179 | 283,555,900 | 1.49% |
| 2024-04-22 | 10.10 | 10.42 | 9.95 | 10.09 | 9.73 | qfq | 32,012,062 | 325,657,353 | -0.30% |
| 2024-04-19 | 10.13 | 10.20 | 9.94 | 10.12 | 9.76 | qfq | 34,892,959 | 351,101,407 | -0.88% |
| 2024-04-18 | 10.46 | 10.48 | 10.12 | 10.21 | 9.84 | qfq | 33,744,280 | 348,148,169 | -2.39% |
| 2024-04-17 | 9.80 | 10.47 | 9.79 | 10.46 | 10.08 | qfq | 41,473,614 | 422,376,174 | 8.06% |
| 2024-04-16 | 10.15 | 10.17 | 9.62 | 9.68 | 9.33 | qfq | 45,893,400 | 450,144,639 | -4.91% |
| 2024-04-15 | 10.31 | 10.53 | 9.99 | 10.18 | 9.81 | qfq | 36,186,152 | 370,316,973 | -1.36% |
| 2024-04-12 | 10.65 | 10.77 | 10.30 | 10.32 | 9.95 | qfq | 29,314,922 | 306,447,969 | -3.01% |
| 2024-04-11 | 10.63 | 10.83 | 10.61 | 10.64 | 10.26 | qfq | 24,130,931 | 258,282,065 | -1.57% |
| 2024-04-10 | 11.10 | 11.15 | 10.70 | 10.81 | 10.42 | qfq | 25,962,359 | 281,574,767 | -3.14% |
| 2024-04-09 | 10.86 | 11.19 | 10.86 | 11.16 | 10.76 | qfq | 21,580,889 | 238,748,375 | 1.92% |
| 2024-04-08 | 11.33 | 11.36 | 10.93 | 10.95 | 10.56 | qfq | 30,262,014 | 335,535,133 | -3.27% |
| 2024-04-03 | 11.58 | 11.59 | 11.28 | 11.32 | 10.91 | qfq | 27,181,487 | 309,496,308 | -2.16% |
| 2024-04-02 | 11.90 | 11.90 | 11.40 | 11.57 | 11.15 | qfq | 33,863,898 | 391,986,590 | -2.94% |
| 2024-04-01 | 11.49 | 11.97 | 11.48 | 11.92 | 11.49 | qfq | 42,592,147 | 502,148,164 | 4.56% |
| 2024-03-29 | 11.65 | 11.71 | 11.33 | 11.40 | 10.99 | qfq | 28,911,359 | 330,907,977 | -2.65% |
| 2024-03-28 | 11.60 | 11.95 | 11.35 | 11.71 | 11.29 | qfq | 36,392,198 | 426,924,866 | 1.04% |
| 2024-03-27 | 12.20 | 12.22 | 11.55 | 11.59 | 11.17 | qfq | 37,941,076 | 450,158,648 | -5.00% |
| 2024-03-26 | 12.50 | 12.63 | 12.00 | 12.20 | 11.76 | qfq | 39,016,129 | 478,926,533 | -2.94% |
| 2024-03-25 | 12.97 | 13.09 | 12.57 | 12.57 | 12.12 | qfq | 32,359,379 | 415,544,079 | -3.97% |
| 2024-03-22 | 13.55 | 13.59 | 12.90 | 13.09 | 12.62 | qfq | 43,551,895 | 573,987,542 | -4.03% |
| 2024-03-21 | 13.79 | 14.05 | 13.56 | 13.64 | 13.15 | qfq | 36,822,739 | 507,998,759 | -0.80% |
| 2024-03-20 | 13.45 | 13.84 | 13.40 | 13.75 | 13.26 | qfq | 38,638,575 | 527,099,072 | 1.85% |
| 2024-03-19 | 13.64 | 13.75 | 13.49 | 13.50 | 13.02 | qfq | 27,631,301 | 376,135,739 | -1.10% |
| 2024-03-18 | 13.55 | 13.66 | 13.37 | 13.65 | 13.16 | qfq | 34,323,831 | 464,991,755 | 0.74% |
| 2024-03-15 | 13.60 | 13.85 | 13.30 | 13.55 | 13.06 | qfq | 37,366,072 | 503,816,208 | -0.73% |
| 2024-03-14 | 13.84 | 13.90 | 13.44 | 13.65 | 13.16 | qfq | 55,029,994 | 748,921,249 | -2.01% |
| 2024-03-13 | 13.29 | 14.21 | 13.29 | 13.93 | 13.43 | qfq | 88,169,166 | 1,216,805,226 | 5.13% |
| 2024-03-12 | 13.00 | 13.30 | 12.83 | 13.25 | 12.77 | qfq | 41,550,189 | 543,846,770 | 2.55% |
| 2024-03-11 | 12.52 | 12.92 | 12.45 | 12.92 | 12.46 | qfq | 29,855,784 | 379,396,484 | 2.78% |
| 2024-03-08 | 12.59 | 12.68 | 12.33 | 12.57 | 12.12 | qfq | 24,634,405 | 307,303,344 | -0.32% |
| 2024-03-07 | 13.12 | 13.26 | 12.61 | 12.61 | 12.16 | qfq | 28,752,581 | 369,942,579 | -3.67% |
| 2024-03-06 | 13.23 | 13.34 | 12.81 | 13.09 | 12.62 | qfq | 29,959,337 | 391,419,681 | -1.50% |
| 2024-03-05 | 13.66 | 13.66 | 13.23 | 13.29 | 12.81 | qfq | 23,968,897 | 320,966,565 | -2.85% |
| 2024-03-04 | 13.98 | 13.98 | 13.43 | 13.68 | 13.19 | qfq | 30,160,391 | 411,365,591 | -2.15% |
| 2024-03-01 | 13.69 | 14.02 | 13.53 | 13.98 | 13.48 | qfq | 28,739,387 | 398,164,293 | 2.12% |
| 2024-02-29 | 12.89 | 13.71 | 12.80 | 13.69 | 13.20 | qfq | 27,200,938 | 365,240,966 | 4.90% |
| 2024-02-28 | 14.01 | 14.36 | 13.01 | 13.05 | 12.58 | qfq | 43,801,894 | 604,352,585 | -5.91% |
| 2024-02-27 | 13.15 | 13.91 | 13.08 | 13.87 | 13.37 | qfq | 28,773,702 | 389,096,304 | 5.00% |
| 2024-02-26 | 13.36 | 13.44 | 13.06 | 13.21 | 12.74 | qfq | 31,024,754 | 410,348,322 | -1.12% |
| 2024-02-23 | 13.14 | 13.49 | 12.92 | 13.36 | 12.88 | qfq | 29,915,633 | 396,293,307 | 1.75% |
| 2024-02-22 | 12.73 | 13.24 | 12.70 | 13.13 | 12.66 | qfq | 28,854,776 | 375,933,155 | 2.74% |
| 2024-02-21 | 12.41 | 13.23 | 12.20 | 12.78 | 12.32 | qfq | 40,046,334 | 512,063,825 | 1.35% |
| 2024-02-20 | 12.46 | 12.65 | 12.26 | 12.61 | 12.16 | qfq | 24,677,561 | 308,332,088 | 0.64% |
| 2024-02-19 | 12.37 | 12.73 | 12.32 | 12.53 | 12.08 | qfq | 52,627,261 | 656,927,300 | 3.13% |
| 2024-02-08 | 11.71 | 12.26 | 11.29 | 12.15 | 11.71 | qfq | 64,402,733 | 759,497,623 | 4.47% |
| 2024-02-07 | 11.55 | 12.08 | 11.42 | 11.63 | 11.21 | qfq | 62,542,686 | 736,003,511 | 0.52% |
| 2024-02-06 | 10.82 | 11.69 | 10.58 | 11.57 | 11.15 | qfq | 51,856,730 | 579,942,039 | 6.15% |
| 2024-02-05 | 11.42 | 11.53 | 10.28 | 10.90 | 10.51 | qfq | 61,927,465 | 673,128,438 | -4.55% |
| 2024-02-02 | 12.14 | 12.41 | 10.96 | 11.42 | 11.01 | qfq | 52,218,838 | 606,392,335 | -5.78% |
| 2024-02-01 | 12.06 | 12.47 | 11.88 | 12.12 | 11.68 | qfq | 40,926,424 | 496,977,395 | -0.90% |
| 2024-01-31 | 13.11 | 13.13 | 12.20 | 12.23 | 11.79 | qfq | 40,730,531 | 510,789,324 | -6.85% |
| 2024-01-30 | 13.11 | 13.75 | 12.87 | 13.13 | 12.66 | qfq | 37,114,710 | 496,043,085 | -4.92% |
| 2024-01-29 | 14.18 | 14.44 | 13.74 | 13.81 | 13.31 | qfq | 31,361,052 | 439,359,577 | -2.61% |
| 2024-01-26 | 13.92 | 14.41 | 13.88 | 14.18 | 13.67 | qfq | 41,024,143 | 583,966,169 | 1.29% |
| 2024-01-25 | 13.73 | 14.03 | 13.44 | 14.00 | 13.50 | qfq | 35,692,111 | 492,856,197 | 1.08% |
| 2024-01-24 | 13.74 | 13.87 | 13.21 | 13.85 | 13.35 | qfq | 25,342,060 | 343,174,671 | 1.39% |
| 2024-01-23 | 13.43 | 13.75 | 13.32 | 13.66 | 13.17 | qfq | 30,521,321 | 413,732,746 | 1.19% |
| 2024-01-22 | 14.26 | 14.27 | 13.38 | 13.50 | 13.02 | qfq | 28,812,208 | 398,806,989 | -5.53% |
| 2024-01-19 | 14.35 | 14.61 | 14.21 | 14.29 | 13.78 | qfq | 18,256,216 | 262,215,708 | -0.69% |
| 2024-01-18 | 14.17 | 14.41 | 13.90 | 14.39 | 13.87 | qfq | 30,446,190 | 429,949,573 | 0.77% |
| 2024-01-17 | 14.65 | 14.70 | 14.28 | 14.28 | 13.77 | qfq | 18,567,163 | 268,398,350 | -2.99% |
| 2024-01-16 | 14.85 | 14.92 | 14.40 | 14.72 | 14.19 | qfq | 27,203,671 | 397,173,391 | -0.88% |
| 2024-01-15 | 15.05 | 15.09 | 14.80 | 14.85 | 14.32 | qfq | 24,039,186 | 358,860,295 | -2.56% |
| 2024-01-12 | 15.28 | 15.46 | 15.20 | 15.24 | 14.69 | qfq | 21,438,994 | 328,185,800 | -1.04% |
| 2024-01-11 | 15.19 | 15.57 | 15.11 | 15.40 | 14.85 | qfq | 31,622,560 | 484,757,029 | 1.25% |
| 2024-01-10 | 15.10 | 15.55 | 14.93 | 15.21 | 14.66 | qfq | 25,837,359 | 394,190,275 | -0.13% |
| 2024-01-09 | 15.10 | 15.49 | 14.93 | 15.23 | 14.68 | qfq | 26,656,328 | 404,806,197 | 0.26% |
| 2024-01-08 | 15.57 | 15.73 | 15.19 | 15.19 | 14.64 | qfq | 22,829,724 | 350,762,356 | -3.19% |
| 2024-01-05 | 15.74 | 16.13 | 15.65 | 15.69 | 15.13 | qfq | 19,448,825 | 308,821,249 | -0.70% |
| 2024-01-04 | 16.24 | 16.24 | 15.73 | 15.80 | 15.23 | qfq | 19,564,400 | 311,172,210 | -2.83% |
| 2024-01-03 | 16.60 | 16.63 | 16.10 | 16.26 | 15.68 | qfq | 19,303,000 | 314,769,176 | -2.28% |
| 2024-01-02 | 17.15 | 17.20 | 16.61 | 16.64 | 16.04 | qfq | 19,693,273 | 330,180,259 | -2.92% |
| 2023-12-29 | 17.29 | 17.49 | 17.06 | 17.14 | 16.52 | qfq | 19,998,187 | 343,933,205 | -0.75% |
| 2023-12-28 | 16.30 | 17.44 | 16.19 | 17.27 | 16.65 | qfq | 28,880,216 | 489,816,543 | 5.82% |
| 2023-12-27 | 16.46 | 16.58 | 16.14 | 16.32 | 15.73 | qfq | 19,392,794 | 315,562,580 | -0.85% |
| 2023-12-26 | 16.49 | 16.51 | 16.22 | 16.46 | 15.87 | qfq | 12,597,400 | 205,903,885 | -0.36% |
| 2023-12-25 | 16.75 | 16.93 | 16.40 | 16.52 | 15.93 | qfq | 14,797,220 | 245,265,320 | -1.61% |
| 2023-12-22 | 16.96 | 17.19 | 16.61 | 16.79 | 16.19 | qfq | 14,864,027 | 250,477,289 | -1.12% |
| 2023-12-21 | 16.45 | 17.04 | 16.37 | 16.98 | 16.37 | qfq | 18,415,351 | 308,832,435 | 2.54% |
| 2023-12-20 | 17.06 | 17.23 | 16.54 | 16.56 | 15.97 | qfq | 15,048,854 | 251,888,543 | -2.82% |
| 2023-12-19 | 17.09 | 17.15 | 16.86 | 17.04 | 16.43 | qfq | 14,569,447 | 247,287,918 | -0.29% |
| 2023-12-18 | 17.57 | 17.65 | 17.02 | 17.09 | 16.48 | qfq | 18,061,017 | 312,252,997 | -3.17% |
| 2023-12-15 | 17.99 | 18.09 | 17.60 | 17.65 | 17.02 | qfq | 17,170,506 | 305,990,097 | -1.94% |
| 2023-12-14 | 18.23 | 18.56 | 17.93 | 18.00 | 17.35 | qfq | 13,695,672 | 248,787,122 | -0.55% |
| 2023-12-13 | 18.71 | 18.75 | 18.10 | 18.10 | 17.45 | qfq | 18,583,865 | 339,934,475 | -3.21% |
| 2023-12-12 | 19.04 | 19.06 | 18.61 | 18.70 | 18.03 | qfq | 13,988,149 | 262,018,865 | -1.79% |
| 2023-12-11 | 18.75 | 19.05 | 18.41 | 19.04 | 18.36 | qfq | 20,684,700 | 386,550,079 | 1.01% |
| 2023-12-08 | 19.01 | 19.10 | 18.73 | 18.85 | 18.17 | qfq | 13,667,570 | 258,113,656 | -0.74% |
| 2023-12-07 | 18.76 | 19.14 | 18.61 | 18.99 | 18.31 | qfq | 13,650,601 | 257,791,764 | 0.74% |
| 2023-12-06 | 19.20 | 19.20 | 18.72 | 18.85 | 18.17 | qfq | 14,466,568 | 273,505,402 | -0.16% |
| 2023-12-05 | 19.45 | 19.57 | 18.88 | 18.88 | 18.20 | qfq | 15,021,893 | 288,028,265 | -3.43% |
| 2023-12-04 | 19.76 | 20.04 | 19.46 | 19.55 | 18.85 | qfq | 12,689,720 | 249,238,812 | -1.06% |
| 2023-12-01 | 19.58 | 19.94 | 19.37 | 19.76 | 19.05 | qfq | 16,126,624 | 316,510,747 | 0.87% |
| 2023-11-30 | 19.80 | 19.89 | 19.49 | 19.59 | 18.89 | qfq | 11,553,135 | 227,228,765 | -1.01% |
| 2023-11-29 | 20.15 | 20.25 | 19.77 | 19.79 | 19.08 | qfq | 10,485,372 | 208,865,789 | -1.93% |
| 2023-11-28 | 20.01 | 20.37 | 19.89 | 20.18 | 19.46 | qfq | 10,076,399 | 202,955,317 | 0.65% |
| 2023-11-27 | 20.09 | 20.16 | 19.80 | 20.05 | 19.33 | qfq | 15,462,140 | 308,722,169 | -0.30% |
| 2023-11-24 | 20.64 | 20.64 | 19.99 | 20.11 | 19.39 | qfq | 15,663,763 | 316,904,902 | -2.57% |
| 2023-11-23 | 20.70 | 20.78 | 20.36 | 20.64 | 19.90 | qfq | 12,517,911 | 257,800,844 | -0.39% |
| 2023-11-22 | 20.88 | 21.01 | 20.60 | 20.72 | 19.98 | qfq | 19,554,904 | 406,422,902 | -1.66% |
| 2023-11-21 | 20.82 | 21.75 | 20.75 | 21.07 | 20.31 | qfq | 31,328,151 | 667,051,356 | 1.25% |
| 2023-11-20 | 20.60 | 21.03 | 20.42 | 20.81 | 20.06 | qfq | 18,435,201 | 382,791,964 | 1.12% |
| 2023-11-17 | 20.54 | 20.94 | 20.37 | 20.58 | 19.84 | qfq | 14,606,384 | 300,646,342 | -0.24% |
| 2023-11-16 | 20.63 | 20.87 | 20.51 | 20.63 | 19.89 | qfq | 19,323,534 | 399,360,857 | -0.53% |
| 2023-11-15 | 21.03 | 21.44 | 20.71 | 20.74 | 20.00 | qfq | 26,186,583 | 550,711,922 | 0.10% |
| 2023-11-14 | 20.55 | 21.03 | 20.49 | 20.72 | 19.98 | qfq | 17,441,899 | 361,481,883 | 0.78% |
| 2023-11-13 | 20.53 | 21.05 | 20.46 | 20.56 | 19.82 | qfq | 21,905,865 | 452,946,707 | 0.49% |
| 2023-11-10 | 20.61 | 20.65 | 20.33 | 20.46 | 19.73 | qfq | 15,215,721 | 311,855,220 | -1.06% |
| 2023-11-09 | 20.58 | 21.10 | 20.29 | 20.68 | 19.94 | qfq | 26,560,204 | 549,729,049 | 0.29% |
| 2023-11-08 | 19.86 | 21.35 | 19.86 | 20.62 | 19.88 | qfq | 50,256,032 | 1,040,444,321 | 4.14% |
| 2023-11-07 | 19.46 | 19.99 | 19.21 | 19.80 | 19.09 | qfq | 31,371,874 | 615,246,171 | 1.75% |
| 2023-11-06 | 18.79 | 19.58 | 18.73 | 19.46 | 18.76 | qfq | 31,718,619 | 611,734,727 | 4.62% |
| 2023-11-03 | 17.81 | 19.05 | 17.79 | 18.60 | 17.93 | qfq | 41,266,220 | 766,900,020 | 4.49% |
| 2023-11-02 | 18.04 | 18.33 | 17.77 | 17.80 | 17.16 | qfq | 23,302,864 | 418,660,659 | -1.22% |
| 2023-11-01 | 18.54 | 18.55 | 17.98 | 18.02 | 17.37 | qfq | 24,947,778 | 453,731,087 | -2.17% |
| 2023-10-31 | 18.90 | 18.98 | 17.90 | 18.42 | 17.76 | qfq | 45,852,452 | 840,051,005 | -1.71% |
| 2023-10-30 | 19.33 | 19.37 | 18.25 | 18.74 | 18.07 | qfq | 51,468,845 | 963,716,195 | -2.90% |
| 2023-10-27 | 18.52 | 19.53 | 17.87 | 19.30 | 18.61 | qfq | 48,678,044 | 925,536,010 | -0.97% |
| 2023-10-26 | 19.80 | 19.90 | 19.25 | 19.49 | 18.79 | qfq | 23,745,802 | 463,219,168 | -2.40% |
| 2023-10-25 | 19.58 | 21.08 | 19.55 | 19.97 | 19.25 | qfq | 38,793,491 | 791,694,971 | 3.63% |
| 2023-10-24 | 19.40 | 19.60 | 19.01 | 19.27 | 18.58 | qfq | 17,581,060 | 339,374,366 | 0.36% |
| 2023-10-23 | 19.69 | 19.72 | 19.07 | 19.20 | 18.51 | qfq | 14,963,574 | 289,320,646 | -2.69% |
| 2023-10-20 | 20.16 | 20.25 | 19.66 | 19.73 | 19.02 | qfq | 16,631,262 | 330,548,405 | -2.18% |
| 2023-10-19 | 20.51 | 20.97 | 20.13 | 20.17 | 19.45 | qfq | 18,551,846 | 378,441,093 | -2.09% |
| 2023-10-18 | 20.96 | 21.03 | 20.45 | 20.60 | 19.86 | qfq | 14,013,707 | 290,213,964 | -1.95% |
| 2023-10-17 | 21.42 | 21.49 | 20.81 | 21.01 | 20.26 | qfq | 20,584,271 | 432,218,899 | -1.59% |
| 2023-10-16 | 22.03 | 22.11 | 21.25 | 21.35 | 20.58 | qfq | 20,226,708 | 434,807,135 | -3.09% |
| 2023-10-13 | 22.60 | 22.60 | 21.45 | 22.03 | 21.24 | qfq | 25,609,021 | 560,115,007 | -3.12% |
| 2023-10-12 | 23.37 | 23.60 | 22.61 | 22.74 | 21.92 | qfq | 21,478,780 | 491,408,271 | -2.57% |
| 2023-10-11 | 23.39 | 24.15 | 23.21 | 23.34 | 22.50 | qfq | 20,763,346 | 490,648,515 | -0.17% |
| 2023-10-10 | 23.56 | 23.93 | 23.33 | 23.38 | 22.54 | qfq | 15,454,148 | 364,299,978 | -0.85% |
| 2023-10-09 | 23.30 | 23.84 | 23.13 | 23.58 | 22.73 | qfq | 18,219,237 | 427,382,460 | 0.94% |
| 2023-09-28 | 24.01 | 24.03 | 23.33 | 23.36 | 22.52 | qfq | 14,604,232 | 344,485,449 | -2.14% |
| 2023-09-27 | 24.24 | 24.57 | 23.71 | 23.87 | 23.01 | qfq | 18,688,583 | 450,167,815 | -2.13% |
| 2023-09-26 | 24.28 | 24.77 | 24.11 | 24.39 | 23.51 | qfq | 13,883,468 | 338,166,032 | 0.45% |
| 2023-09-25 | 24.49 | 24.72 | 24.04 | 24.28 | 23.41 | qfq | 20,833,271 | 507,009,481 | 1.17% |
| 2023-09-22 | 23.44 | 24.12 | 23.05 | 24.00 | 23.14 | qfq | 19,866,282 | 470,200,121 | 1.87% |
| 2023-09-21 | 23.84 | 23.90 | 23.41 | 23.56 | 22.71 | qfq | 7,808,731 | 184,243,804 | -0.93% |
| 2023-09-20 | 23.67 | 24.05 | 23.67 | 23.78 | 22.93 | qfq | 13,706,205 | 327,575,046 | 0.51% |
| 2023-09-19 | 24.15 | 24.21 | 23.50 | 23.66 | 22.81 | qfq | 10,938,897 | 259,409,555 | -2.19% |
| 2023-09-18 | 24.14 | 24.78 | 23.86 | 24.19 | 23.32 | qfq | 11,240,891 | 273,842,362 | 0.29% |
| 2023-09-15 | 24.85 | 24.90 | 24.02 | 24.12 | 23.25 | qfq | 13,881,200 | 336,863,003 | -2.86% |
| 2023-09-14 | 25.30 | 25.53 | 24.55 | 24.83 | 23.94 | qfq | 18,109,923 | 449,744,419 | -1.97% |
| 2023-09-13 | 25.62 | 25.70 | 25.04 | 25.33 | 24.42 | qfq | 9,688,435 | 245,299,873 | -1.86% |
| 2023-09-12 | 25.91 | 26.21 | 25.66 | 25.81 | 24.88 | qfq | 11,891,611 | 307,109,244 | -0.42% |
| 2023-09-11 | 25.44 | 26.28 | 25.20 | 25.92 | 24.99 | qfq | 17,774,181 | 458,458,700 | 2.29% |
| 2023-09-08 | 25.52 | 25.70 | 24.70 | 25.34 | 24.43 | qfq | 16,615,271 | 418,080,896 | -1.17% |
| 2023-09-07 | 25.80 | 25.94 | 25.60 | 25.64 | 24.72 | qfq | 13,250,280 | 341,165,910 | -1.16% |
| 2023-09-06 | 25.52 | 26.01 | 25.32 | 25.94 | 25.01 | qfq | 15,336,262 | 395,057,540 | 1.05% |
| 2023-09-05 | 25.79 | 26.08 | 25.40 | 25.67 | 24.75 | qfq | 15,494,180 | 398,489,293 | -0.62% |
| 2023-09-04 | 25.09 | 26.15 | 24.83 | 25.83 | 24.90 | qfq | 29,926,074 | 764,563,018 | 4.79% |
| 2023-09-01 | 25.01 | 25.70 | 24.45 | 24.65 | 23.76 | qfq | 18,954,673 | 470,606,781 | 0.45% |
| 2023-08-31 | 24.92 | 24.98 | 24.31 | 24.54 | 23.66 | qfq | 15,577,912 | 382,771,494 | -1.56% |
| 2023-08-30 | 24.78 | 25.22 | 24.65 | 24.93 | 24.03 | qfq | 17,238,381 | 429,775,510 | 0.61% |
| 2023-08-29 | 24.04 | 25.05 | 23.36 | 24.78 | 23.89 | qfq | 30,711,976 | 750,784,793 | 4.16% |
| 2023-08-28 | 24.30 | 24.48 | 23.70 | 23.79 | 22.94 | qfq | 37,018,572 | 891,210,115 | 3.80% |
| 2023-08-25 | 23.73 | 23.85 | 22.72 | 22.92 | 22.10 | qfq | 37,552,182 | 865,654,258 | -4.38% |
| 2023-08-24 | 24.85 | 25.02 | 23.81 | 23.97 | 23.11 | qfq | 41,651,505 | 1,009,779,385 | -3.93% |
| 2023-08-23 | 25.90 | 26.84 | 24.93 | 24.95 | 24.05 | qfq | 62,339,748 | 1,593,024,525 | -5.92% |
| 2023-08-22 | 27.00 | 28.11 | 26.51 | 26.52 | 25.57 | qfq | 50,698,490 | 1,370,577,223 | -9.98% |
| 2023-08-21 | 29.97 | 30.43 | 29.46 | 29.46 | 28.40 | qfq | 17,594,024 | 526,571,505 | -0.17% |
| 2023-08-18 | 29.50 | 30.12 | 29.13 | 29.51 | 28.45 | qfq | 21,206,022 | 631,780,157 | -0.14% |
| 2023-08-17 | 29.39 | 29.65 | 28.81 | 29.55 | 28.49 | qfq | 12,123,512 | 355,127,135 | 0.14% |
| 2023-08-16 | 29.88 | 29.88 | 29.31 | 29.51 | 28.45 | qfq | 8,362,964 | 247,284,592 | -1.24% |
| 2023-08-15 | 30.45 | 30.61 | 29.50 | 29.88 | 28.81 | qfq | 11,206,086 | 334,078,449 | -2.42% |
| 2023-08-14 | 29.10 | 30.63 | 29.09 | 30.62 | 29.52 | qfq | 10,942,791 | 329,543,429 | 2.27% |
| 2023-08-11 | 30.90 | 31.19 | 29.90 | 29.94 | 28.86 | qfq | 11,692,880 | 354,380,215 | -2.98% |
| 2023-08-10 | 30.81 | 30.97 | 30.32 | 30.86 | 29.75 | qfq | 12,341,421 | 378,121,150 | -0.36% |
| 2023-08-09 | 31.53 | 31.55 | 30.88 | 30.97 | 29.86 | qfq | 10,051,323 | 313,562,625 | -1.74% |
| 2023-08-08 | 31.58 | 31.87 | 31.51 | 31.52 | 30.39 | qfq | 7,783,478 | 246,502,634 | -0.13% |
| 2023-08-07 | 32.05 | 32.28 | 31.42 | 31.56 | 30.43 | qfq | 11,204,588 | 355,215,703 | -1.65% |
| 2023-08-04 | 32.05 | 32.75 | 31.92 | 32.09 | 30.94 | qfq | 13,762,704 | 444,043,744 | 0.63% |
| 2023-08-03 | 31.98 | 32.17 | 31.09 | 31.89 | 30.74 | qfq | 16,797,048 | 530,625,704 | -0.34% |
| 2023-08-02 | 32.08 | 32.96 | 31.80 | 32.00 | 30.85 | qfq | 15,416,322 | 497,263,160 | -0.25% |
| 2023-08-01 | 31.96 | 32.48 | 31.89 | 32.08 | 30.93 | qfq | 13,257,306 | 426,769,177 | -0.68% |
| 2023-07-31 | 32.45 | 33.09 | 31.90 | 32.30 | 31.14 | qfq | 22,013,946 | 714,066,873 | -0.55% |
| 2023-07-28 | 30.60 | 32.80 | 30.42 | 32.48 | 31.31 | qfq | 36,434,152 | 1,161,709,958 | 6.28% |
| 2023-07-27 | 30.35 | 30.78 | 29.99 | 30.56 | 29.46 | qfq | 18,578,035 | 564,674,088 | 0.07% |
| 2023-07-26 | 30.28 | 30.60 | 29.74 | 30.54 | 29.44 | qfq | 29,261,885 | 885,198,520 | 0.73% |
| 2023-07-25 | 29.08 | 30.59 | 29.08 | 30.32 | 29.23 | qfq | 46,861,011 | 1,412,206,792 | 9.03% |
| 2023-07-24 | 28.27 | 28.29 | 27.40 | 27.81 | 26.81 | qfq | 15,638,202 | 434,076,004 | -1.24% |
| 2023-07-21 | 28.08 | 28.39 | 27.82 | 28.16 | 27.15 | qfq | 16,741,934 | 471,346,078 | -0.11% |
| 2023-07-20 | 28.88 | 29.00 | 28.15 | 28.19 | 27.18 | qfq | 12,931,892 | 368,316,340 | -2.63% |
| 2023-07-19 | 29.10 | 29.34 | 28.86 | 28.95 | 27.91 | qfq | 8,105,579 | 235,307,785 | -0.24% |
| 2023-07-18 | 29.51 | 29.51 | 29.00 | 29.02 | 27.98 | qfq | 9,603,701 | 279,717,442 | -1.69% |