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
云南锗业002428.SZ
最近收盘价75.052026-07-17
最近交易日2026-07-17
成交量（股）46,093,888
成交额（元）3,582,024,914
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-26 | 2026-07-03 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-19 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-21 | cash_dividend | 0.02 | — | — | — | 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 | 82.24 | 84.00 | 75.05 | 75.05 | 75.05 | qfq | 46,093,888 | 3,582,024,914 | -10.00% |
| 2026-07-16 | 86.26 | 88.36 | 82.00 | 83.39 | 83.39 | qfq | 43,628,160 | 3,698,399,701 | -5.06% |
| 2026-07-15 | 96.27 | 97.00 | 87.30 | 87.83 | 87.83 | qfq | 45,387,067 | 4,120,758,757 | -7.32% |
| 2026-07-14 | 90.18 | 95.25 | 86.87 | 94.77 | 94.77 | qfq | 61,653,825 | 5,627,369,803 | 5.03% |
| 2026-07-13 | 97.24 | 98.20 | 90.23 | 90.23 | 90.23 | qfq | 54,583,653 | 5,079,111,680 | -10.00% |
| 2026-07-10 | 103.00 | 106.89 | 100.00 | 100.26 | 100.26 | qfq | 77,716,085 | 8,047,085,655 | -2.64% |
| 2026-07-09 | 100.05 | 104.50 | 92.16 | 102.98 | 102.98 | qfq | 88,562,709 | 8,614,955,791 | 4.02% |
| 2026-07-08 | 107.00 | 109.66 | 99.00 | 99.00 | 99.00 | qfq | 65,399,216 | 6,704,682,407 | -10.00% |
| 2026-07-07 | 105.48 | 110.77 | 104.55 | 110.00 | 110.00 | qfq | 65,778,402 | 7,121,543,097 | 4.45% |
| 2026-07-06 | 107.77 | 109.60 | 102.30 | 105.31 | 105.31 | qfq | 57,299,838 | 6,085,478,214 | 0.23% |
| 2026-07-03 | 105.58 | 109.00 | 101.60 | 105.07 | 105.07 | qfq | 56,073,691 | 5,923,178,426 | -1.71% |
| 2026-07-02 | 108.22 | 114.50 | 106.12 | 106.90 | 106.89 | qfq | 70,067,702 | 7,666,791,062 | -6.92% |
| 2026-07-01 | 120.00 | 122.90 | 113.50 | 114.85 | 114.84 | qfq | 75,724,236 | 8,931,469,607 | -4.44% |
| 2026-06-30 | 120.00 | 123.38 | 113.61 | 120.18 | 120.17 | qfq | 75,127,640 | 8,884,267,176 | -3.08% |
| 2026-06-29 | 120.50 | 124.88 | 111.97 | 124.00 | 123.99 | qfq | 96,509,249 | 11,449,337,024 | 2.92% |
| 2026-06-26 | 127.50 | 132.86 | 118.54 | 120.48 | 120.47 | qfq | 99,262,491 | 12,288,196,453 | -7.39% |
| 2026-06-25 | 124.55 | 132.88 | 123.09 | 130.10 | 130.09 | qfq | 94,909,315 | 12,304,264,543 | 5.70% |
| 2026-06-24 | 109.06 | 123.09 | 106.01 | 123.09 | 123.08 | qfq | 121,027,227 | 14,195,387,542 | 10.00% |
| 2026-06-23 | 119.24 | 120.00 | 108.50 | 111.90 | 111.89 | qfq | 130,128,150 | 14,739,372,013 | 1.29% |
| 2026-06-22 | 106.95 | 110.48 | 105.40 | 110.48 | 110.47 | qfq | 35,257,268 | 3,855,119,531 | 10.00% |
| 2026-06-18 | 99.26 | 103.80 | 97.00 | 100.44 | 100.43 | qfq | 93,364,943 | 9,455,429,450 | 1.19% |
| 2026-06-17 | 97.97 | 100.30 | 96.12 | 99.26 | 99.25 | qfq | 100,318,227 | 9,872,188,719 | -1.92% |
| 2026-06-16 | 103.33 | 108.66 | 100.00 | 101.20 | 101.19 | qfq | 144,621,308 | 15,027,228,072 | -0.29% |
| 2026-06-15 | 95.00 | 101.49 | 93.00 | 101.49 | 101.48 | qfq | 98,206,147 | 9,606,093,073 | 10.00% |
| 2026-06-12 | 89.50 | 93.39 | 87.00 | 92.26 | 92.25 | qfq | 130,537,846 | 11,855,041,837 | 4.56% |
| 2026-06-11 | 81.60 | 88.24 | 81.05 | 88.24 | 88.23 | qfq | 130,552,271 | 11,281,621,360 | 10.00% |
| 2026-06-10 | 81.69 | 83.20 | 79.08 | 80.22 | 80.21 | qfq | 57,223,393 | 4,630,708,943 | -5.26% |
| 2026-06-09 | 81.00 | 85.25 | 78.80 | 84.67 | 84.66 | qfq | 67,308,161 | 5,533,967,498 | 7.67% |
| 2026-06-08 | 78.00 | 84.50 | 78.00 | 78.64 | 78.63 | qfq | 70,705,451 | 5,712,352,674 | -8.02% |
| 2026-06-05 | 87.04 | 92.49 | 85.20 | 85.50 | 85.49 | qfq | 81,861,359 | 7,271,575,344 | -3.51% |
| 2026-06-04 | 85.00 | 89.66 | 84.28 | 88.61 | 88.60 | qfq | 68,708,718 | 5,996,269,803 | -0.43% |
| 2026-06-03 | 87.56 | 92.81 | 86.50 | 88.99 | 88.98 | qfq | 108,014,510 | 9,691,956,509 | 3.03% |
| 2026-06-02 | 81.74 | 88.14 | 78.25 | 86.37 | 86.36 | qfq | 107,731,282 | 8,955,503,543 | 5.25% |
| 2026-06-01 | 87.27 | 88.88 | 82.06 | 82.06 | 82.05 | qfq | 94,808,959 | 7,904,057,392 | -10.00% |
| 2026-05-29 | 95.10 | 97.00 | 89.05 | 91.18 | 91.17 | qfq | 127,487,822 | 11,886,189,077 | 1.48% |
| 2026-05-28 | 81.01 | 89.85 | 79.45 | 89.85 | 89.84 | qfq | 90,307,972 | 7,780,544,036 | 10.00% |
| 2026-05-27 | 81.85 | 85.77 | 80.13 | 81.68 | 81.67 | qfq | 81,980,945 | 6,781,283,004 | -1.71% |
| 2026-05-26 | 89.00 | 89.40 | 81.58 | 83.10 | 83.09 | qfq | 85,824,229 | 7,201,020,382 | -7.05% |
| 2026-05-25 | 90.52 | 91.94 | 88.04 | 89.40 | 89.39 | qfq | 78,330,322 | 7,048,028,982 | 2.64% |
| 2026-05-22 | 86.11 | 87.95 | 84.22 | 87.10 | 87.09 | qfq | 82,563,558 | 7,138,313,314 | 3.94% |
| 2026-05-21 | 92.54 | 92.54 | 83.35 | 83.80 | 83.79 | qfq | 95,897,494 | 8,412,707,649 | -7.91% |
| 2026-05-20 | 89.69 | 95.55 | 88.74 | 91.00 | 90.99 | qfq | 102,989,423 | 9,483,159,780 | 0.45% |
| 2026-05-19 | 90.16 | 90.85 | 85.33 | 90.59 | 90.58 | qfq | 79,311,671 | 7,021,749,861 | -0.93% |
| 2026-05-18 | 90.00 | 96.10 | 89.99 | 91.44 | 91.43 | qfq | 87,466,578 | 8,141,963,099 | 1.23% |
| 2026-05-15 | 96.02 | 97.28 | 88.86 | 90.33 | 90.32 | qfq | 118,609,108 | 10,876,663,257 | -7.07% |
| 2026-05-14 | 100.00 | 105.17 | 97.00 | 97.20 | 97.19 | qfq | 100,116,107 | 10,059,190,406 | -4.25% |
| 2026-05-13 | 100.00 | 105.10 | 97.10 | 101.51 | 101.50 | qfq | 107,857,871 | 10,910,520,705 | 0.09% |
| 2026-05-12 | 91.28 | 101.42 | 88.99 | 101.42 | 101.41 | qfq | 112,745,072 | 10,764,440,671 | 10.00% |
| 2026-05-11 | 88.50 | 92.28 | 86.60 | 92.20 | 92.19 | qfq | 110,982,787 | 9,978,151,246 | 7.12% |
| 2026-05-08 | 79.77 | 88.22 | 79.50 | 86.07 | 86.06 | qfq | 112,906,846 | 9,698,851,966 | 7.32% |
| 2026-05-07 | 77.01 | 81.49 | 75.21 | 80.20 | 80.19 | qfq | 105,690,339 | 8,287,147,702 | 4.14% |
| 2026-05-06 | 75.00 | 77.01 | 73.43 | 77.01 | 77.00 | qfq | 120,624,672 | 9,100,956,834 | 10.00% |
| 2026-04-30 | 68.72 | 72.12 | 68.72 | 70.01 | 70.00 | qfq | 103,124,032 | 7,285,746,310 | 1.14% |
| 2026-04-29 | 68.61 | 70.33 | 68.12 | 69.22 | 69.21 | qfq | 73,722,518 | 5,114,732,466 | -0.66% |
| 2026-04-28 | 72.60 | 73.00 | 68.89 | 69.68 | 69.67 | qfq | 88,270,950 | 6,207,856,240 | -4.29% |
| 2026-04-27 | 76.93 | 77.95 | 72.52 | 72.80 | 72.79 | qfq | 116,971,001 | 8,670,983,545 | -5.60% |
| 2026-04-24 | 76.07 | 81.30 | 73.40 | 77.12 | 77.11 | qfq | 137,149,663 | 10,646,918,246 | 0.31% |
| 2026-04-23 | 76.29 | 82.76 | 74.70 | 76.88 | 76.87 | qfq | 166,752,280 | 13,001,018,044 | 2.18% |
| 2026-04-22 | 68.53 | 75.24 | 68.53 | 75.24 | 75.23 | qfq | 71,457,072 | 5,258,315,385 | 10.00% |
| 2026-04-21 | 68.32 | 70.48 | 66.74 | 68.40 | 68.39 | qfq | 118,093,698 | 8,082,391,285 | 0.29% |
| 2026-04-20 | 63.86 | 68.20 | 63.68 | 68.20 | 68.19 | qfq | 115,781,784 | 7,775,077,705 | 10.00% |
| 2026-04-17 | 60.53 | 62.00 | 59.07 | 62.00 | 61.99 | qfq | 100,529,253 | 6,170,237,622 | 10.01% |
| 2026-04-16 | 56.27 | 57.40 | 55.51 | 56.36 | 56.35 | qfq | 64,670,396 | 3,643,598,815 | -1.38% |
| 2026-04-15 | 59.71 | 59.85 | 56.70 | 57.15 | 57.14 | qfq | 79,362,996 | 4,577,996,808 | -2.94% |
| 2026-04-14 | 56.00 | 60.64 | 54.56 | 58.88 | 58.87 | qfq | 116,559,828 | 6,808,889,443 | 6.80% |
| 2026-04-13 | 57.11 | 57.39 | 54.16 | 55.13 | 55.12 | qfq | 81,103,791 | 4,479,407,460 | -2.92% |
| 2026-04-10 | 58.29 | 59.50 | 53.65 | 56.79 | 56.78 | qfq | 119,213,151 | 6,717,055,586 | 2.16% |
| 2026-04-09 | 53.80 | 56.70 | 53.35 | 55.59 | 55.58 | qfq | 92,594,215 | 5,137,385,809 | 2.47% |
| 2026-04-08 | 54.00 | 55.03 | 52.03 | 54.25 | 54.24 | qfq | 106,748,924 | 5,688,461,268 | 2.82% |
| 2026-04-07 | 51.91 | 54.75 | 51.08 | 52.76 | 52.76 | qfq | 88,366,469 | 4,668,092,042 | 2.03% |
| 2026-04-03 | 49.06 | 52.25 | 49.06 | 51.71 | 51.71 | qfq | 108,697,015 | 5,568,815,099 | 8.86% |
| 2026-04-02 | 48.01 | 49.61 | 46.11 | 47.50 | 47.50 | qfq | 69,862,773 | 3,331,651,518 | -4.81% |
| 2026-04-01 | 51.21 | 51.51 | 48.11 | 49.90 | 49.90 | qfq | 75,146,516 | 3,730,714,587 | 2.02% |
| 2026-03-31 | 52.00 | 52.80 | 48.01 | 48.91 | 48.91 | qfq | 92,306,711 | 4,600,007,328 | -6.57% |
| 2026-03-30 | 51.36 | 54.30 | 50.20 | 52.35 | 52.35 | qfq | 107,266,703 | 5,664,986,934 | 1.93% |
| 2026-03-27 | 44.88 | 51.36 | 44.88 | 51.36 | 51.36 | qfq | 79,509,068 | 3,869,850,296 | 10.00% |
| 2026-03-26 | 48.20 | 48.64 | 46.09 | 46.69 | 46.69 | qfq | 76,485,001 | 3,596,974,350 | -3.59% |
| 2026-03-25 | 48.00 | 49.13 | 46.81 | 48.43 | 48.43 | qfq | 128,135,334 | 6,171,335,251 | 8.44% |
| 2026-03-24 | 43.70 | 44.66 | 41.21 | 44.66 | 44.66 | qfq | 83,743,876 | 3,601,662,527 | 10.00% |
| 2026-03-23 | 43.00 | 44.50 | 40.06 | 40.60 | 40.60 | qfq | 82,113,761 | 3,451,434,954 | -6.58% |
| 2026-03-20 | 43.45 | 43.46 | 43.45 | 43.46 | 43.46 | qfq | 19,341,747 | 840,550,467 | 10.00% |
| 2026-03-19 | 39.99 | 40.73 | 38.86 | 39.51 | 39.51 | qfq | 34,532,352 | 1,371,369,922 | -3.04% |
| 2026-03-18 | 40.11 | 41.36 | 39.84 | 40.75 | 40.75 | qfq | 28,881,622 | 1,173,808,943 | 1.52% |
| 2026-03-17 | 42.80 | 42.85 | 40.00 | 40.14 | 40.14 | qfq | 43,184,586 | 1,776,561,562 | -6.54% |
| 2026-03-16 | 43.77 | 44.97 | 41.68 | 42.95 | 42.95 | qfq | 46,593,214 | 1,991,886,983 | -0.95% |
| 2026-03-13 | 44.78 | 46.30 | 43.15 | 43.36 | 43.36 | qfq | 45,982,588 | 2,049,504,974 | -4.01% |
| 2026-03-12 | 46.01 | 47.30 | 44.05 | 45.17 | 45.17 | qfq | 52,058,884 | 2,364,405,479 | -1.80% |
| 2026-03-11 | 46.30 | 49.00 | 45.50 | 46.00 | 46.00 | qfq | 84,479,548 | 3,974,312,705 | 3.09% |
| 2026-03-10 | 43.46 | 45.20 | 42.51 | 44.62 | 44.62 | qfq | 51,609,658 | 2,280,799,719 | 4.45% |
| 2026-03-09 | 41.46 | 43.00 | 39.41 | 42.72 | 42.72 | qfq | 54,896,011 | 2,253,118,477 | -1.09% |
| 2026-03-06 | 44.43 | 44.96 | 42.90 | 43.19 | 43.19 | qfq | 45,340,394 | 1,971,452,748 | -2.26% |
| 2026-03-05 | 45.30 | 45.88 | 43.61 | 44.19 | 44.19 | qfq | 67,316,767 | 3,000,231,482 | -0.58% |
| 2026-03-04 | 42.63 | 46.25 | 41.74 | 44.45 | 44.45 | qfq | 82,672,393 | 3,683,986,350 | 1.25% |
| 2026-03-03 | 47.81 | 48.83 | 43.41 | 43.90 | 43.90 | qfq | 127,208,581 | 5,865,072,385 | -3.90% |
| 2026-03-02 | 48.26 | 48.36 | 43.91 | 45.68 | 45.68 | qfq | 139,542,619 | 6,349,617,460 | -5.35% |
| 2026-02-27 | 44.66 | 48.83 | 44.40 | 48.26 | 48.26 | qfq | 167,995,900 | 7,959,190,314 | 8.72% |
| 2026-02-26 | 44.38 | 44.39 | 43.00 | 44.39 | 44.39 | qfq | 39,781,330 | 1,760,966,821 | 10.01% |
| 2026-02-25 | 40.30 | 40.35 | 39.26 | 40.35 | 40.35 | qfq | 36,516,990 | 1,468,609,312 | 10.01% |
| 2026-02-24 | 36.89 | 37.45 | 36.30 | 36.68 | 36.68 | qfq | 47,339,546 | 1,742,215,761 | 4.71% |
| 2026-02-13 | 34.60 | 36.55 | 34.40 | 35.03 | 35.03 | qfq | 34,797,889 | 1,236,285,448 | -0.45% |
| 2026-02-12 | 34.90 | 36.16 | 34.73 | 35.19 | 35.19 | qfq | 33,374,199 | 1,182,217,859 | 0.28% |
| 2026-02-11 | 34.65 | 35.72 | 34.65 | 35.09 | 35.09 | qfq | 26,602,619 | 940,474,483 | -0.06% |
| 2026-02-10 | 35.55 | 35.90 | 34.65 | 35.11 | 35.11 | qfq | 28,208,595 | 993,225,850 | 0.14% |
| 2026-02-09 | 34.99 | 35.57 | 34.59 | 35.06 | 35.06 | qfq | 28,984,082 | 1,017,316,995 | 3.00% |
| 2026-02-06 | 33.50 | 34.76 | 33.31 | 34.04 | 34.04 | qfq | 20,602,087 | 706,080,629 | -0.50% |
| 2026-02-05 | 34.80 | 35.30 | 33.63 | 34.21 | 34.21 | qfq | 26,842,763 | 918,227,438 | -3.20% |
| 2026-02-04 | 35.88 | 35.95 | 34.70 | 35.34 | 35.34 | qfq | 29,117,047 | 1,025,997,315 | -0.73% |
| 2026-02-03 | 34.12 | 35.69 | 33.73 | 35.60 | 35.60 | qfq | 45,124,681 | 1,571,895,956 | 6.05% |
| 2026-02-02 | 34.10 | 35.40 | 33.51 | 33.57 | 33.57 | qfq | 43,064,611 | 1,479,770,355 | -4.47% |
| 2026-01-30 | 36.45 | 36.78 | 33.97 | 35.14 | 35.14 | qfq | 64,114,620 | 2,237,203,579 | -6.89% |
| 2026-01-29 | 39.11 | 39.59 | 37.24 | 37.74 | 37.74 | qfq | 67,967,644 | 2,593,492,893 | -5.18% |
| 2026-01-28 | 38.20 | 40.38 | 37.80 | 39.80 | 39.80 | qfq | 69,520,479 | 2,736,777,550 | 2.98% |
| 2026-01-27 | 39.60 | 39.73 | 37.68 | 38.65 | 38.65 | qfq | 80,096,928 | 3,099,258,066 | -7.05% |
| 2026-01-26 | 40.70 | 42.88 | 39.43 | 41.58 | 41.58 | qfq | 126,717,632 | 5,224,516,993 | 2.95% |
| 2026-01-23 | 37.16 | 40.88 | 36.92 | 40.39 | 40.39 | qfq | 103,024,976 | 4,042,426,927 | 8.69% |
| 2026-01-22 | 36.45 | 37.98 | 36.40 | 37.16 | 37.16 | qfq | 47,146,685 | 1,755,060,017 | 1.34% |
| 2026-01-21 | 36.26 | 37.46 | 35.75 | 36.67 | 36.67 | qfq | 54,608,355 | 2,010,901,934 | 2.77% |
| 2026-01-20 | 37.02 | 37.10 | 34.66 | 35.68 | 35.68 | qfq | 50,282,986 | 1,787,249,119 | -3.12% |
| 2026-01-19 | 36.40 | 37.39 | 35.83 | 36.83 | 36.83 | qfq | 43,864,229 | 1,611,084,630 | -0.73% |
| 2026-01-16 | 37.79 | 38.92 | 36.93 | 37.10 | 37.10 | qfq | 64,071,909 | 2,428,850,950 | 0.22% |
| 2026-01-15 | 36.42 | 38.30 | 36.42 | 37.02 | 37.02 | qfq | 59,979,428 | 2,243,742,637 | -0.05% |
| 2026-01-14 | 38.04 | 38.50 | 36.42 | 37.04 | 37.04 | qfq | 83,311,313 | 3,116,417,417 | -2.09% |
| 2026-01-13 | 40.00 | 40.05 | 37.37 | 37.83 | 37.83 | qfq | 100,385,108 | 3,846,462,335 | -7.73% |
| 2026-01-12 | 40.52 | 42.11 | 38.24 | 41.00 | 41.00 | qfq | 147,209,848 | 5,924,529,377 | 5.34% |
| 2026-01-09 | 35.42 | 38.92 | 35.42 | 38.92 | 38.92 | qfq | 107,398,201 | 4,125,660,800 | 10.01% |
| 2026-01-08 | 33.50 | 36.41 | 33.50 | 35.38 | 35.38 | qfq | 110,403,441 | 3,946,645,481 | 6.89% |
| 2026-01-07 | 32.73 | 34.17 | 31.78 | 33.10 | 33.10 | qfq | 85,295,896 | 2,793,621,308 | 3.63% |
| 2026-01-06 | 31.56 | 33.08 | 31.00 | 31.94 | 31.94 | qfq | 56,645,734 | 1,814,834,723 | 3.23% |
| 2026-01-05 | 32.00 | 32.16 | 30.58 | 30.94 | 30.94 | qfq | 54,281,801 | 1,687,104,648 | -2.55% |
| 2025-12-31 | 30.30 | 32.16 | 30.30 | 31.75 | 31.75 | qfq | 51,142,884 | 1,602,940,757 | 5.52% |
| 2025-12-30 | 30.70 | 31.00 | 29.94 | 30.09 | 30.09 | qfq | 52,329,490 | 1,589,831,357 | -3.56% |
| 2025-12-29 | 30.63 | 32.33 | 30.40 | 31.20 | 31.20 | qfq | 53,040,977 | 1,664,120,566 | 1.07% |
| 2025-12-26 | 30.84 | 31.42 | 30.18 | 30.87 | 30.87 | qfq | 46,900,686 | 1,441,055,654 | -0.26% |
| 2025-12-25 | 30.29 | 31.73 | 30.10 | 30.95 | 30.95 | qfq | 52,933,444 | 1,632,212,131 | 1.98% |
| 2025-12-24 | 30.11 | 30.79 | 29.80 | 30.35 | 30.35 | qfq | 53,988,173 | 1,635,056,283 | -0.59% |
| 2025-12-23 | 28.91 | 31.35 | 28.83 | 30.53 | 30.53 | qfq | 83,959,252 | 2,538,318,104 | 4.95% |
| 2025-12-22 | 27.56 | 29.82 | 27.20 | 29.09 | 29.09 | qfq | 86,380,771 | 2,493,643,523 | 7.30% |
| 2025-12-19 | 27.42 | 28.12 | 26.94 | 27.11 | 27.11 | qfq | 31,256,917 | 852,496,070 | -0.44% |
| 2025-12-18 | 26.93 | 28.15 | 26.80 | 27.23 | 27.23 | qfq | 36,632,370 | 1,008,623,757 | -0.69% |
| 2025-12-17 | 26.76 | 27.56 | 26.58 | 27.42 | 27.42 | qfq | 36,199,248 | 979,491,778 | 3.35% |
| 2025-12-16 | 27.84 | 27.90 | 26.16 | 26.53 | 26.53 | qfq | 45,767,840 | 1,225,043,646 | -5.28% |
| 2025-12-15 | 28.76 | 29.04 | 27.97 | 28.01 | 28.01 | qfq | 48,686,614 | 1,379,045,444 | -3.68% |
| 2025-12-12 | 30.91 | 31.24 | 28.78 | 29.08 | 29.08 | qfq | 84,056,337 | 2,467,467,779 | -5.95% |
| 2025-12-11 | 30.20 | 32.42 | 29.60 | 30.92 | 30.92 | qfq | 112,838,254 | 3,519,870,949 | 4.88% |
| 2025-12-10 | 29.68 | 30.50 | 28.92 | 29.48 | 29.48 | qfq | 103,003,965 | 3,067,643,874 | 6.31% |
| 2025-12-09 | 27.02 | 28.50 | 27.02 | 27.73 | 27.73 | qfq | 48,576,033 | 1,351,522,750 | 2.06% |
| 2025-12-08 | 27.33 | 27.99 | 27.10 | 27.17 | 27.17 | qfq | 50,900,801 | 1,401,691,844 | 1.27% |
| 2025-12-05 | 25.15 | 27.19 | 25.08 | 26.83 | 26.83 | qfq | 72,401,962 | 1,919,726,598 | 6.60% |
| 2025-12-04 | 25.81 | 25.88 | 24.70 | 25.17 | 25.17 | qfq | 34,963,390 | 884,454,996 | -3.93% |
| 2025-12-03 | 25.75 | 27.02 | 25.62 | 26.20 | 26.20 | qfq | 49,099,766 | 1,297,451,413 | 1.59% |
| 2025-12-02 | 25.69 | 26.07 | 25.30 | 25.79 | 25.79 | qfq | 21,877,116 | 560,815,547 | -0.92% |
| 2025-12-01 | 26.30 | 26.74 | 25.91 | 26.03 | 26.03 | qfq | 33,826,821 | 887,640,855 | -0.15% |
| 2025-11-28 | 25.91 | 26.87 | 25.88 | 26.07 | 26.07 | qfq | 33,730,270 | 882,968,865 | 0.23% |
| 2025-11-27 | 25.27 | 27.25 | 24.76 | 26.01 | 26.01 | qfq | 58,374,501 | 1,537,217,678 | 3.92% |
| 2025-11-26 | 24.80 | 25.48 | 24.44 | 25.03 | 25.03 | qfq | 20,843,072 | 522,349,257 | 0.89% |
| 2025-11-25 | 24.89 | 25.16 | 24.62 | 24.81 | 24.81 | qfq | 17,914,766 | 446,735,537 | 0.45% |
| 2025-11-24 | 25.00 | 25.17 | 24.03 | 24.70 | 24.70 | qfq | 21,228,564 | 522,158,390 | -1.20% |
| 2025-11-21 | 26.00 | 26.02 | 25.00 | 25.00 | 25.00 | qfq | 33,446,755 | 849,733,810 | -5.73% |
| 2025-11-20 | 27.11 | 27.45 | 26.40 | 26.52 | 26.52 | qfq | 38,327,002 | 1,030,201,034 | -3.88% |
| 2025-11-19 | 26.65 | 28.06 | 25.96 | 27.59 | 27.59 | qfq | 51,950,258 | 1,398,711,336 | 3.64% |
| 2025-11-18 | 26.89 | 27.77 | 26.28 | 26.62 | 26.62 | qfq | 32,594,113 | 879,455,158 | -0.60% |
| 2025-11-17 | 26.02 | 27.20 | 25.81 | 26.78 | 26.78 | qfq | 33,396,144 | 893,195,134 | 2.92% |
| 2025-11-14 | 26.46 | 26.50 | 26.01 | 26.02 | 26.02 | qfq | 18,348,501 | 480,679,513 | -2.55% |
| 2025-11-13 | 26.06 | 26.95 | 25.96 | 26.70 | 26.70 | qfq | 23,562,630 | 626,317,552 | 2.18% |
| 2025-11-12 | 26.39 | 26.56 | 25.90 | 26.13 | 26.13 | qfq | 20,348,501 | 532,598,059 | -1.95% |
| 2025-11-11 | 26.67 | 27.35 | 26.58 | 26.65 | 26.65 | qfq | 25,860,430 | 694,125,699 | 0.00% |
| 2025-11-10 | 27.57 | 28.09 | 26.45 | 26.65 | 26.65 | qfq | 36,656,342 | 992,178,031 | -0.63% |
| 2025-11-07 | 28.69 | 28.69 | 26.56 | 26.82 | 26.82 | qfq | 59,802,341 | 1,625,519,632 | -7.45% |
| 2025-11-06 | 27.10 | 29.30 | 27.10 | 28.98 | 28.98 | qfq | 68,588,116 | 1,973,216,149 | 7.10% |
| 2025-11-05 | 25.58 | 27.22 | 25.45 | 27.06 | 27.06 | qfq | 38,554,280 | 1,018,253,654 | 4.44% |
| 2025-11-04 | 27.10 | 27.22 | 25.73 | 25.91 | 25.91 | qfq | 36,726,480 | 964,131,554 | -5.13% |
| 2025-11-03 | 28.18 | 28.93 | 26.50 | 27.31 | 27.31 | qfq | 39,603,499 | 1,081,283,520 | -2.22% |
| 2025-10-31 | 28.55 | 28.89 | 27.81 | 27.93 | 27.93 | qfq | 45,695,350 | 1,288,662,071 | -5.55% |
| 2025-10-30 | 29.45 | 30.35 | 29.33 | 29.57 | 29.57 | qfq | 56,464,471 | 1,676,987,686 | 0.41% |
| 2025-10-29 | 27.99 | 29.56 | 27.86 | 29.45 | 29.45 | qfq | 53,467,986 | 1,549,340,741 | 5.33% |
| 2025-10-28 | 26.90 | 28.30 | 26.71 | 27.96 | 27.96 | qfq | 38,805,723 | 1,074,313,028 | 3.44% |
| 2025-10-27 | 26.83 | 27.40 | 26.80 | 27.03 | 27.03 | qfq | 22,705,752 | 614,861,222 | 1.65% |
| 2025-10-24 | 25.82 | 26.62 | 25.79 | 26.59 | 26.59 | qfq | 22,768,378 | 600,089,838 | 3.58% |
| 2025-10-23 | 26.09 | 26.24 | 25.05 | 25.67 | 25.67 | qfq | 24,725,271 | 627,884,351 | -1.57% |
| 2025-10-22 | 26.36 | 26.50 | 25.83 | 26.08 | 26.08 | qfq | 20,285,852 | 531,237,474 | -2.83% |
| 2025-10-21 | 26.50 | 26.90 | 26.32 | 26.84 | 26.84 | qfq | 18,028,893 | 481,275,936 | 1.86% |
| 2025-10-20 | 26.99 | 27.22 | 26.13 | 26.35 | 26.35 | qfq | 23,694,185 | 631,808,271 | -1.75% |
| 2025-10-17 | 28.00 | 28.46 | 26.58 | 26.82 | 26.82 | qfq | 30,734,429 | 845,645,399 | -4.39% |
| 2025-10-16 | 28.05 | 28.48 | 27.88 | 28.05 | 28.05 | qfq | 20,645,356 | 580,495,232 | -0.99% |
| 2025-10-15 | 28.66 | 28.95 | 27.77 | 28.33 | 28.33 | qfq | 37,211,941 | 1,049,828,707 | -1.63% |
| 2025-10-14 | 30.70 | 30.70 | 28.65 | 28.80 | 28.80 | qfq | 73,457,520 | 2,172,715,606 | -5.97% |
| 2025-10-13 | 27.78 | 30.65 | 27.50 | 30.63 | 30.63 | qfq | 89,729,513 | 2,656,199,188 | 7.62% |
| 2025-10-10 | 29.57 | 29.73 | 28.21 | 28.46 | 28.46 | qfq | 42,028,066 | 1,212,425,940 | -3.69% |
| 2025-10-09 | 29.80 | 29.90 | 29.00 | 29.55 | 29.55 | qfq | 56,813,813 | 1,669,191,912 | 2.25% |
| 2025-09-30 | 28.25 | 29.45 | 28.00 | 28.90 | 28.90 | qfq | 51,674,441 | 1,496,480,446 | 3.21% |
| 2025-09-29 | 27.52 | 28.17 | 27.37 | 28.00 | 28.00 | qfq | 27,203,075 | 756,839,594 | 1.74% |
| 2025-09-26 | 28.61 | 28.94 | 27.50 | 27.52 | 27.52 | qfq | 33,687,156 | 946,495,390 | -3.47% |
| 2025-09-25 | 28.57 | 28.99 | 28.22 | 28.51 | 28.51 | qfq | 36,258,907 | 1,034,736,614 | -0.18% |
| 2025-09-24 | 27.31 | 28.88 | 27.30 | 28.56 | 28.56 | qfq | 47,876,334 | 1,350,542,359 | 2.99% |
| 2025-09-23 | 28.89 | 29.30 | 27.02 | 27.73 | 27.73 | qfq | 48,743,273 | 1,362,442,152 | -4.94% |
| 2025-09-22 | 28.32 | 29.58 | 28.28 | 29.17 | 29.17 | qfq | 56,281,098 | 1,634,082,997 | 3.77% |
| 2025-09-19 | 27.68 | 28.44 | 27.50 | 28.11 | 28.11 | qfq | 40,501,557 | 1,131,431,066 | 0.93% |
| 2025-09-18 | 28.65 | 28.83 | 27.58 | 27.85 | 27.85 | qfq | 61,594,983 | 1,732,889,675 | -4.43% |
| 2025-09-17 | 28.40 | 29.44 | 27.90 | 29.14 | 29.14 | qfq | 48,026,642 | 1,386,183,882 | 2.43% |
| 2025-09-16 | 29.37 | 29.44 | 27.78 | 28.45 | 28.45 | qfq | 54,616,648 | 1,545,626,501 | -2.47% |
| 2025-09-15 | 29.65 | 30.43 | 28.86 | 29.17 | 29.17 | qfq | 54,907,781 | 1,610,174,317 | -1.98% |
| 2025-09-12 | 28.09 | 30.30 | 27.85 | 29.76 | 29.76 | qfq | 87,249,352 | 2,553,273,449 | 5.95% |
| 2025-09-11 | 27.15 | 28.14 | 26.85 | 28.09 | 28.09 | qfq | 44,581,427 | 1,233,852,158 | 2.71% |
| 2025-09-10 | 27.39 | 27.97 | 27.00 | 27.35 | 27.35 | qfq | 33,307,451 | 914,766,591 | -1.19% |
| 2025-09-09 | 27.80 | 28.81 | 27.25 | 27.68 | 27.68 | qfq | 54,242,964 | 1,520,905,727 | -1.21% |
| 2025-09-08 | 27.72 | 28.38 | 27.43 | 28.02 | 28.02 | qfq | 48,088,459 | 1,342,523,009 | 1.85% |
| 2025-09-05 | 26.68 | 27.68 | 26.59 | 27.51 | 27.51 | qfq | 46,322,915 | 1,261,348,357 | 2.76% |
| 2025-09-04 | 27.69 | 28.68 | 26.32 | 26.77 | 26.77 | qfq | 58,843,190 | 1,614,602,245 | -2.51% |
| 2025-09-03 | 29.01 | 29.31 | 27.40 | 27.46 | 27.46 | qfq | 69,106,723 | 1,949,476,995 | -5.31% |
| 2025-09-02 | 30.91 | 30.92 | 28.76 | 29.00 | 29.00 | qfq | 98,979,100 | 2,928,943,188 | -7.23% |
| 2025-09-01 | 30.60 | 32.50 | 29.90 | 31.26 | 31.26 | qfq | 106,062,796 | 3,337,105,245 | 4.37% |
| 2025-08-29 | 29.36 | 31.00 | 28.72 | 29.95 | 29.95 | qfq | 119,149,222 | 3,563,979,145 | 2.99% |
| 2025-08-28 | 27.81 | 29.49 | 27.81 | 29.08 | 29.08 | qfq | 122,429,421 | 3,524,856,614 | 5.59% |
| 2025-08-27 | 27.66 | 28.98 | 27.53 | 27.54 | 27.54 | qfq | 91,889,240 | 2,596,934,009 | -2.06% |
| 2025-08-26 | 27.76 | 29.94 | 27.68 | 28.12 | 28.12 | qfq | 105,298,010 | 3,019,922,891 | 0.46% |
| 2025-08-25 | 27.53 | 28.57 | 26.88 | 27.99 | 27.99 | qfq | 111,725,335 | 3,111,437,866 | 4.13% |
| 2025-08-22 | 27.18 | 28.25 | 26.70 | 26.88 | 26.88 | qfq | 109,021,659 | 2,985,865,230 | -1.32% |
| 2025-08-21 | 28.71 | 30.02 | 27.03 | 27.24 | 27.24 | qfq | 175,092,787 | 4,971,907,089 | -4.08% |
| 2025-08-20 | 27.25 | 28.40 | 27.21 | 28.40 | 28.40 | qfq | 66,376,252 | 1,850,437,990 | 9.99% |
| 2025-08-19 | 23.50 | 25.82 | 23.03 | 25.82 | 25.82 | qfq | 112,498,754 | 2,776,157,295 | 10.01% |
| 2025-08-18 | 23.26 | 23.76 | 22.85 | 23.47 | 23.47 | qfq | 50,463,988 | 1,178,967,217 | 0.90% |
| 2025-08-15 | 22.70 | 23.44 | 22.69 | 23.26 | 23.26 | qfq | 38,838,541 | 902,657,475 | 1.48% |
| 2025-08-14 | 23.19 | 23.58 | 22.79 | 22.92 | 22.92 | qfq | 47,584,543 | 1,101,720,957 | -1.55% |
| 2025-08-13 | 22.27 | 23.38 | 22.25 | 23.28 | 23.28 | qfq | 57,304,168 | 1,309,400,038 | 4.39% |
| 2025-08-12 | 22.61 | 22.61 | 22.01 | 22.30 | 22.30 | qfq | 30,130,032 | 669,714,948 | -1.37% |
| 2025-08-11 | 22.97 | 23.10 | 22.48 | 22.61 | 22.61 | qfq | 38,813,014 | 877,951,731 | -1.14% |
| 2025-08-08 | 22.18 | 23.63 | 22.08 | 22.87 | 22.87 | qfq | 65,174,508 | 1,489,155,494 | 2.19% |
| 2025-08-07 | 21.74 | 22.58 | 21.25 | 22.38 | 22.38 | qfq | 63,866,038 | 1,401,565,606 | 2.94% |
| 2025-08-06 | 21.70 | 21.89 | 21.54 | 21.74 | 21.74 | qfq | 34,584,914 | 750,751,982 | 0.42% |
| 2025-08-05 | 21.79 | 22.00 | 21.59 | 21.65 | 21.65 | qfq | 37,458,739 | 814,198,311 | 0.00% |
| 2025-08-04 | 21.61 | 21.83 | 21.49 | 21.65 | 21.65 | qfq | 30,376,089 | 656,833,379 | -0.73% |
| 2025-08-01 | 22.50 | 22.59 | 21.78 | 21.81 | 21.81 | qfq | 52,311,521 | 1,155,883,672 | -2.76% |
| 2025-07-31 | 23.90 | 24.00 | 22.35 | 22.43 | 22.43 | qfq | 88,549,598 | 2,036,895,511 | -6.54% |
| 2025-07-30 | 25.12 | 25.46 | 23.69 | 24.00 | 24.00 | qfq | 119,239,381 | 2,894,934,235 | -3.96% |
| 2025-07-29 | 22.97 | 24.99 | 22.73 | 24.99 | 24.99 | qfq | 84,392,663 | 2,076,949,081 | 9.99% |
| 2025-07-28 | 22.00 | 23.05 | 21.71 | 22.72 | 22.72 | qfq | 68,365,320 | 1,538,692,992 | 3.32% |
| 2025-07-25 | 21.59 | 22.22 | 21.23 | 21.99 | 21.99 | qfq | 59,862,545 | 1,299,031,715 | 1.81% |
| 2025-07-24 | 20.50 | 21.99 | 20.45 | 21.60 | 21.60 | qfq | 62,772,848 | 1,338,886,694 | 5.11% |
| 2025-07-23 | 21.00 | 21.00 | 20.51 | 20.55 | 20.55 | qfq | 30,894,625 | 639,343,548 | -2.05% |
| 2025-07-22 | 20.40 | 21.08 | 20.31 | 20.98 | 20.98 | qfq | 46,263,139 | 962,320,658 | 2.34% |
| 2025-07-21 | 20.59 | 20.62 | 20.23 | 20.50 | 20.50 | qfq | 27,174,512 | 554,990,020 | 0.64% |
| 2025-07-18 | 20.05 | 20.53 | 20.02 | 20.37 | 20.37 | qfq | 33,546,451 | 681,895,360 | 1.39% |
| 2025-07-17 | 19.96 | 20.15 | 19.82 | 20.09 | 20.09 | qfq | 19,864,997 | 397,593,501 | 0.00% |
| 2025-07-16 | 20.25 | 20.68 | 20.05 | 20.09 | 20.09 | qfq | 31,569,536 | 641,495,150 | 0.50% |
| 2025-07-15 | 20.18 | 20.51 | 19.80 | 19.99 | 19.99 | qfq | 27,178,062 | 546,316,102 | -1.09% |
| 2025-07-14 | 20.23 | 20.59 | 20.17 | 20.21 | 20.21 | qfq | 36,555,164 | 741,989,780 | -1.32% |
| 2025-07-11 | 19.66 | 21.25 | 19.55 | 20.48 | 20.48 | qfq | 73,481,003 | 1,497,385,087 | 5.84% |
| 2025-07-10 | 19.35 | 19.55 | 19.26 | 19.35 | 19.35 | qfq | 16,551,631 | 320,770,979 | 0.47% |
| 2025-07-09 | 19.78 | 19.78 | 19.23 | 19.26 | 19.26 | qfq | 17,158,300 | 333,684,937 | -1.23% |
| 2025-07-08 | 19.34 | 19.55 | 19.32 | 19.50 | 19.50 | qfq | 14,556,900 | 283,278,709 | 0.83% |
| 2025-07-07 | 19.54 | 19.54 | 19.31 | 19.34 | 19.34 | qfq | 11,944,966 | 231,367,930 | -0.97% |
| 2025-07-04 | 19.88 | 19.88 | 19.47 | 19.53 | 19.53 | qfq | 15,077,352 | 295,757,821 | -1.76% |
| 2025-07-03 | 20.00 | 20.15 | 19.62 | 19.88 | 19.88 | qfq | 19,100,554 | 378,576,025 | -0.65% |
| 2025-07-02 | 20.26 | 20.29 | 19.91 | 20.01 | 20.01 | qfq | 25,143,237 | 504,763,926 | -1.38% |
| 2025-07-01 | 19.88 | 20.49 | 19.61 | 20.29 | 20.29 | qfq | 47,160,931 | 945,713,752 | 1.96% |
| 2025-06-30 | 18.76 | 20.20 | 18.67 | 19.90 | 19.90 | qfq | 52,032,825 | 1,025,605,277 | 6.36% |
| 2025-06-27 | 18.63 | 18.94 | 18.60 | 18.71 | 18.71 | qfq | 15,011,350 | 282,294,289 | 1.24% |
| 2025-06-26 | 18.70 | 18.80 | 18.46 | 18.48 | 18.48 | qfq | 10,955,450 | 204,268,562 | -1.18% |
| 2025-06-25 | 18.48 | 18.72 | 18.41 | 18.70 | 18.70 | qfq | 10,952,250 | 203,559,472 | 0.86% |
| 2025-06-24 | 18.32 | 18.55 | 18.24 | 18.54 | 18.54 | qfq | 10,045,501 | 185,541,612 | 1.20% |
| 2025-06-23 | 17.91 | 18.35 | 17.88 | 18.32 | 18.32 | qfq | 8,844,618 | 161,020,087 | 1.22% |
| 2025-06-20 | 18.27 | 18.36 | 18.07 | 18.10 | 18.10 | qfq | 8,718,918 | 158,449,151 | -0.77% |
| 2025-06-19 | 18.70 | 18.80 | 18.17 | 18.24 | 18.24 | qfq | 13,938,901 | 256,652,028 | -3.08% |
| 2025-06-18 | 19.00 | 19.06 | 18.71 | 18.82 | 18.79 | qfq | 10,302,226 | 193,768,081 | -1.31% |
| 2025-06-17 | 19.04 | 19.33 | 18.95 | 19.07 | 19.04 | qfq | 12,755,500 | 243,761,944 | 0.16% |
| 2025-06-16 | 18.93 | 19.35 | 18.85 | 19.04 | 19.01 | qfq | 12,967,880 | 247,615,278 | 0.16% |
| 2025-06-13 | 19.10 | 19.18 | 18.85 | 19.01 | 18.98 | qfq | 15,145,945 | 287,746,298 | -1.25% |
| 2025-06-12 | 19.60 | 19.61 | 19.10 | 19.25 | 19.22 | qfq | 18,463,600 | 355,330,528 | -0.93% |
| 2025-06-11 | 18.98 | 19.55 | 18.90 | 19.43 | 19.40 | qfq | 31,068,671 | 601,383,814 | 2.42% |
| 2025-06-10 | 19.06 | 19.32 | 18.81 | 18.97 | 18.94 | qfq | 17,255,465 | 328,631,771 | -0.42% |
| 2025-06-09 | 19.08 | 19.20 | 18.88 | 19.05 | 19.02 | qfq | 15,123,204 | 288,139,818 | 0.79% |
| 2025-06-06 | 19.05 | 19.21 | 18.88 | 18.90 | 18.87 | qfq | 12,314,226 | 234,176,255 | -0.42% |
| 2025-06-05 | 18.83 | 19.09 | 18.78 | 18.98 | 18.95 | qfq | 17,323,122 | 328,389,970 | 0.80% |
| 2025-06-04 | 18.59 | 19.06 | 18.54 | 18.83 | 18.80 | qfq | 17,516,825 | 329,721,083 | 1.56% |
| 2025-06-03 | 18.10 | 18.63 | 18.09 | 18.54 | 18.51 | qfq | 15,407,081 | 283,931,964 | 2.43% |
| 2025-05-30 | 18.32 | 18.32 | 18.03 | 18.10 | 18.07 | qfq | 8,692,100 | 157,460,553 | -1.52% |
| 2025-05-29 | 18.08 | 18.45 | 18.06 | 18.38 | 18.35 | qfq | 12,314,223 | 225,327,006 | 1.88% |
| 2025-05-28 | 18.06 | 18.22 | 17.95 | 18.04 | 18.01 | qfq | 10,147,924 | 183,099,037 | -0.39% |
| 2025-05-27 | 18.47 | 18.49 | 18.04 | 18.11 | 18.08 | qfq | 12,214,251 | 221,707,218 | -2.11% |
| 2025-05-26 | 18.36 | 18.58 | 18.32 | 18.50 | 18.47 | qfq | 8,997,592 | 166,064,686 | 0.65% |
| 2025-05-23 | 18.73 | 18.85 | 18.38 | 18.38 | 18.35 | qfq | 11,959,014 | 222,676,414 | -1.87% |
| 2025-05-22 | 19.01 | 19.10 | 18.71 | 18.73 | 18.70 | qfq | 12,673,113 | 239,268,406 | -2.14% |
| 2025-05-21 | 19.12 | 19.30 | 18.90 | 19.14 | 19.11 | qfq | 14,027,223 | 267,396,352 | 0.05% |
| 2025-05-20 | 19.10 | 19.20 | 18.96 | 19.13 | 19.10 | qfq | 10,408,848 | 198,454,770 | 0.10% |
| 2025-05-19 | 19.23 | 19.35 | 18.82 | 19.11 | 19.08 | qfq | 11,530,254 | 219,266,474 | -0.62% |
| 2025-05-16 | 19.25 | 19.67 | 19.09 | 19.23 | 19.20 | qfq | 16,064,520 | 311,334,533 | -0.67% |
| 2025-05-15 | 19.32 | 19.93 | 19.22 | 19.36 | 19.33 | qfq | 24,854,201 | 486,796,516 | -0.21% |
| 2025-05-14 | 19.34 | 19.64 | 19.18 | 19.40 | 19.37 | qfq | 15,873,101 | 308,012,550 | 0.36% |
| 2025-05-13 | 19.94 | 19.94 | 19.28 | 19.33 | 19.30 | qfq | 19,346,400 | 377,625,304 | -1.93% |
| 2025-05-12 | 19.43 | 20.20 | 19.27 | 19.71 | 19.68 | qfq | 25,774,123 | 508,193,795 | 2.71% |
| 2025-05-09 | 19.46 | 19.49 | 19.03 | 19.19 | 19.16 | qfq | 11,997,600 | 230,299,881 | -1.24% |
| 2025-05-08 | 19.28 | 19.45 | 19.19 | 19.43 | 19.40 | qfq | 12,246,866 | 237,312,871 | 0.57% |
| 2025-05-07 | 19.71 | 19.78 | 19.14 | 19.32 | 19.29 | qfq | 19,429,600 | 377,272,393 | -0.72% |
| 2025-05-06 | 18.75 | 19.46 | 18.70 | 19.46 | 19.43 | qfq | 26,863,968 | 518,939,738 | 4.74% |
| 2025-04-30 | 18.69 | 18.94 | 18.57 | 18.58 | 18.55 | qfq | 12,395,200 | 232,351,786 | -0.59% |
| 2025-04-29 | 18.49 | 18.76 | 18.32 | 18.69 | 18.66 | qfq | 10,281,851 | 191,532,506 | 1.14% |
| 2025-04-28 | 18.80 | 18.82 | 18.43 | 18.48 | 18.45 | qfq | 9,211,258 | 171,156,848 | -1.86% |
| 2025-04-25 | 18.88 | 19.02 | 18.66 | 18.83 | 18.80 | qfq | 9,242,040 | 174,342,913 | 0.27% |
| 2025-04-24 | 19.17 | 19.24 | 18.68 | 18.78 | 18.75 | qfq | 12,902,800 | 243,679,350 | -1.98% |
| 2025-04-23 | 19.00 | 19.43 | 18.96 | 19.16 | 19.13 | qfq | 14,621,601 | 280,392,416 | 1.22% |
| 2025-04-22 | 19.10 | 19.15 | 18.87 | 18.93 | 18.90 | qfq | 11,523,850 | 218,646,968 | -1.25% |
| 2025-04-21 | 18.51 | 19.19 | 18.51 | 19.17 | 19.14 | qfq | 18,261,463 | 346,471,902 | 3.40% |
| 2025-04-18 | 18.50 | 18.66 | 18.30 | 18.54 | 18.51 | qfq | 11,883,000 | 219,417,874 | -0.54% |
| 2025-04-17 | 18.71 | 19.00 | 18.63 | 18.64 | 18.61 | qfq | 12,795,113 | 240,924,407 | -1.01% |
| 2025-04-16 | 19.39 | 19.39 | 18.60 | 18.83 | 18.80 | qfq | 15,744,773 | 298,100,522 | -2.64% |
| 2025-04-15 | 19.70 | 19.77 | 19.22 | 19.34 | 19.31 | qfq | 18,814,400 | 365,352,337 | -2.27% |
| 2025-04-14 | 19.57 | 20.10 | 19.55 | 19.79 | 19.76 | qfq | 26,015,484 | 516,057,335 | 1.75% |
| 2025-04-11 | 19.07 | 19.64 | 19.07 | 19.45 | 19.42 | qfq | 23,431,153 | 454,986,070 | 1.04% |
| 2025-04-10 | 19.24 | 19.85 | 19.24 | 19.25 | 19.22 | qfq | 31,123,800 | 606,597,474 | 0.73% |
| 2025-04-09 | 18.76 | 19.43 | 17.62 | 19.11 | 19.08 | qfq | 34,719,167 | 650,212,832 | 0.42% |
| 2025-04-08 | 18.38 | 19.58 | 17.58 | 19.03 | 19.00 | qfq | 43,785,479 | 810,880,758 | 2.15% |
| 2025-04-07 | 18.95 | 19.88 | 18.63 | 18.63 | 18.60 | qfq | 28,762,515 | 548,158,670 | -10.00% |
| 2025-04-03 | 20.15 | 20.90 | 20.08 | 20.70 | 20.67 | qfq | 31,419,486 | 645,652,473 | 2.78% |
| 2025-04-02 | 20.13 | 20.35 | 20.04 | 20.14 | 20.11 | qfq | 13,874,951 | 279,932,631 | 0.75% |
| 2025-04-01 | 20.00 | 20.18 | 19.85 | 19.99 | 19.96 | qfq | 15,206,801 | 303,914,477 | 0.96% |
| 2025-03-31 | 20.15 | 20.47 | 19.65 | 19.80 | 19.77 | qfq | 20,527,600 | 409,787,401 | -1.79% |
| 2025-03-28 | 21.15 | 21.17 | 20.14 | 20.16 | 20.13 | qfq | 27,147,401 | 555,459,100 | -4.59% |
| 2025-03-27 | 20.80 | 21.45 | 20.31 | 21.13 | 21.09 | qfq | 24,277,232 | 506,153,598 | 0.71% |
| 2025-03-26 | 21.00 | 21.48 | 20.88 | 20.98 | 20.94 | qfq | 17,529,602 | 371,145,045 | -0.85% |
| 2025-03-25 | 20.83 | 21.80 | 20.83 | 21.16 | 21.12 | qfq | 22,308,801 | 476,715,118 | 0.62% |
| 2025-03-24 | 21.52 | 21.59 | 20.61 | 21.03 | 20.99 | qfq | 26,159,900 | 549,158,265 | -2.09% |
| 2025-03-21 | 21.47 | 22.03 | 21.30 | 21.48 | 21.44 | qfq | 23,373,900 | 504,753,692 | -0.83% |
| 2025-03-20 | 22.28 | 22.30 | 21.61 | 21.66 | 21.62 | qfq | 32,089,187 | 703,487,178 | -3.26% |
| 2025-03-19 | 21.50 | 22.85 | 21.28 | 22.39 | 22.35 | qfq | 53,981,079 | 1,196,613,281 | 3.47% |
| 2025-03-18 | 21.60 | 22.22 | 21.56 | 21.64 | 21.60 | qfq | 31,297,480 | 682,795,319 | -0.64% |
| 2025-03-17 | 22.00 | 22.62 | 21.70 | 21.78 | 21.74 | qfq | 36,565,153 | 807,182,922 | 0.37% |
| 2025-03-14 | 22.00 | 22.40 | 21.46 | 21.70 | 21.66 | qfq | 41,608,943 | 907,554,683 | 1.07% |
| 2025-03-13 | 22.00 | 22.16 | 21.20 | 21.47 | 21.43 | qfq | 48,729,110 | 1,049,745,854 | -3.16% |
| 2025-03-12 | 23.06 | 23.16 | 22.17 | 22.17 | 22.13 | qfq | 65,188,956 | 1,474,422,077 | -4.60% |
| 2025-03-11 | 22.70 | 23.70 | 22.41 | 23.24 | 23.20 | qfq | 76,957,652 | 1,770,018,730 | -0.04% |
| 2025-03-10 | 22.49 | 23.42 | 21.95 | 23.25 | 23.21 | qfq | 92,818,652 | 2,109,470,165 | 4.26% |
| 2025-03-07 | 21.27 | 23.00 | 21.26 | 22.30 | 22.26 | qfq | 92,000,776 | 2,060,908,546 | 3.53% |
| 2025-03-06 | 21.05 | 22.20 | 20.74 | 21.54 | 21.50 | qfq | 64,953,985 | 1,389,318,831 | 2.72% |
| 2025-03-05 | 21.26 | 21.40 | 20.44 | 20.97 | 20.93 | qfq | 48,199,433 | 1,003,294,929 | -2.15% |
| 2025-03-04 | 21.00 | 21.67 | 21.00 | 21.43 | 21.39 | qfq | 56,379,484 | 1,201,456,525 | -1.24% |
| 2025-03-03 | 20.80 | 22.20 | 20.79 | 21.70 | 21.66 | qfq | 103,238,502 | 2,219,192,222 | 6.74% |
| 2025-02-28 | 19.32 | 20.70 | 19.00 | 20.33 | 20.30 | qfq | 83,689,603 | 1,695,887,783 | 4.63% |
| 2025-02-27 | 19.75 | 19.87 | 19.12 | 19.43 | 19.40 | qfq | 24,523,004 | 476,637,297 | -1.57% |
| 2025-02-26 | 19.70 | 19.88 | 19.54 | 19.74 | 19.71 | qfq | 23,241,402 | 458,014,385 | 0.15% |
| 2025-02-25 | 19.66 | 20.18 | 19.60 | 19.71 | 19.68 | qfq | 25,309,295 | 502,089,701 | -0.76% |
| 2025-02-24 | 19.90 | 20.50 | 19.70 | 19.86 | 19.83 | qfq | 34,853,256 | 700,253,002 | -0.75% |
| 2025-02-21 | 20.08 | 20.18 | 19.82 | 20.01 | 19.98 | qfq | 34,508,670 | 689,502,574 | -0.89% |
| 2025-02-20 | 20.07 | 20.69 | 20.01 | 20.19 | 20.16 | qfq | 43,574,036 | 885,328,266 | 0.70% |
| 2025-02-19 | 19.73 | 20.07 | 19.50 | 20.05 | 20.02 | qfq | 41,484,496 | 822,715,701 | 0.75% |
| 2025-02-18 | 19.08 | 20.90 | 18.82 | 19.90 | 19.87 | qfq | 74,137,887 | 1,479,449,803 | 4.30% |
| 2025-02-17 | 19.30 | 19.34 | 18.89 | 19.08 | 19.05 | qfq | 24,533,002 | 468,466,612 | -1.14% |
| 2025-02-14 | 19.33 | 19.67 | 19.15 | 19.30 | 19.27 | qfq | 21,806,206 | 421,832,934 | -0.31% |
| 2025-02-13 | 19.80 | 19.88 | 19.35 | 19.36 | 19.33 | qfq | 22,662,020 | 442,582,665 | -2.12% |
| 2025-02-12 | 19.50 | 19.93 | 19.40 | 19.78 | 19.75 | qfq | 22,911,390 | 449,526,530 | 0.82% |
| 2025-02-11 | 19.91 | 19.92 | 19.56 | 19.62 | 19.59 | qfq | 23,648,336 | 465,211,400 | -1.46% |
| 2025-02-10 | 19.81 | 20.08 | 19.69 | 19.91 | 19.88 | qfq | 30,054,931 | 596,991,892 | 0.71% |
| 2025-02-07 | 19.77 | 20.00 | 19.52 | 19.77 | 19.74 | qfq | 44,520,100 | 882,387,972 | -0.85% |
| 2025-02-06 | 18.98 | 19.94 | 18.74 | 19.94 | 19.91 | qfq | 44,031,900 | 863,926,774 | 4.84% |
| 2025-02-05 | 18.82 | 19.26 | 18.60 | 19.02 | 18.99 | qfq | 32,757,017 | 622,910,052 | 3.82% |
| 2025-01-27 | 19.19 | 19.19 | 18.31 | 18.32 | 18.29 | qfq | 20,150,200 | 377,218,610 | -3.22% |
| 2025-01-24 | 18.65 | 18.93 | 18.55 | 18.93 | 18.90 | qfq | 20,953,683 | 393,800,736 | 1.34% |
| 2025-01-23 | 19.00 | 19.62 | 18.68 | 18.68 | 18.65 | qfq | 35,456,400 | 681,868,923 | -0.37% |
| 2025-01-22 | 18.82 | 19.04 | 18.64 | 18.75 | 18.72 | qfq | 15,405,700 | 289,805,855 | -1.16% |
| 2025-01-21 | 19.16 | 19.17 | 18.68 | 18.97 | 18.94 | qfq | 17,446,482 | 329,298,234 | -0.32% |
| 2025-01-20 | 19.26 | 19.33 | 18.93 | 19.03 | 19.00 | qfq | 23,758,800 | 454,702,785 | -1.14% |
| 2025-01-17 | 19.32 | 19.84 | 18.96 | 19.25 | 19.22 | qfq | 31,511,901 | 608,472,049 | -0.36% |
| 2025-01-16 | 19.05 | 19.51 | 18.93 | 19.32 | 19.29 | qfq | 31,702,700 | 609,874,148 | 1.52% |
| 2025-01-15 | 18.94 | 19.29 | 18.59 | 19.03 | 19.00 | qfq | 33,913,722 | 643,497,821 | 0.58% |
| 2025-01-14 | 18.26 | 18.95 | 18.07 | 18.92 | 18.89 | qfq | 31,913,687 | 594,512,796 | 4.13% |
| 2025-01-13 | 17.64 | 18.32 | 17.53 | 18.17 | 18.14 | qfq | 19,984,800 | 359,764,923 | 0.72% |
| 2025-01-10 | 18.41 | 18.79 | 18.02 | 18.04 | 18.01 | qfq | 33,451,299 | 615,284,823 | -1.85% |
| 2025-01-09 | 18.00 | 18.62 | 17.91 | 18.38 | 18.35 | qfq | 24,099,321 | 443,188,898 | 1.55% |
| 2025-01-08 | 18.33 | 18.33 | 17.51 | 18.10 | 18.07 | qfq | 25,768,086 | 463,001,174 | -1.58% |
| 2025-01-07 | 17.91 | 18.45 | 17.71 | 18.39 | 18.36 | qfq | 25,884,687 | 471,706,003 | 2.74% |
| 2025-01-06 | 17.64 | 18.27 | 17.28 | 17.90 | 17.87 | qfq | 28,849,500 | 514,534,716 | 1.19% |
| 2025-01-03 | 18.42 | 18.60 | 17.66 | 17.69 | 17.66 | qfq | 28,707,136 | 521,063,917 | -3.60% |
| 2025-01-02 | 18.73 | 19.04 | 18.11 | 18.35 | 18.32 | qfq | 22,664,524 | 421,363,250 | -2.91% |
| 2024-12-31 | 19.68 | 19.78 | 18.90 | 18.90 | 18.87 | qfq | 22,642,501 | 434,024,635 | -3.91% |
| 2024-12-30 | 19.59 | 19.77 | 19.22 | 19.67 | 19.64 | qfq | 17,704,812 | 346,189,619 | 0.25% |
| 2024-12-27 | 19.51 | 19.92 | 19.33 | 19.62 | 19.59 | qfq | 22,190,500 | 437,693,587 | 0.05% |
| 2024-12-26 | 19.17 | 19.72 | 19.11 | 19.61 | 19.58 | qfq | 25,798,600 | 504,692,892 | 2.30% |
| 2024-12-25 | 20.16 | 20.16 | 19.15 | 19.17 | 19.14 | qfq | 34,344,133 | 666,511,477 | -4.91% |
| 2024-12-24 | 20.30 | 20.42 | 19.85 | 20.16 | 20.13 | qfq | 27,798,239 | 558,185,260 | -0.79% |
| 2024-12-23 | 20.92 | 21.16 | 20.30 | 20.32 | 20.29 | qfq | 27,887,894 | 576,002,392 | -3.61% |
| 2024-12-20 | 21.88 | 21.88 | 20.92 | 21.08 | 21.04 | qfq | 45,199,111 | 962,301,001 | 2.03% |
| 2024-12-19 | 20.40 | 20.70 | 20.26 | 20.66 | 20.63 | qfq | 20,233,204 | 414,928,357 | 0.05% |
| 2024-12-18 | 20.31 | 20.84 | 20.28 | 20.65 | 20.62 | qfq | 29,483,631 | 607,332,785 | 1.67% |
| 2024-12-17 | 20.55 | 20.75 | 20.22 | 20.31 | 20.28 | qfq | 26,185,889 | 535,705,533 | -2.12% |
| 2024-12-16 | 21.21 | 21.40 | 20.59 | 20.75 | 20.71 | qfq | 41,413,398 | 865,933,948 | -3.08% |
| 2024-12-13 | 22.35 | 22.45 | 21.37 | 21.41 | 21.37 | qfq | 41,816,709 | 914,813,475 | -4.16% |
| 2024-12-12 | 22.66 | 22.66 | 21.90 | 22.34 | 22.30 | qfq | 49,982,675 | 1,110,819,705 | -1.59% |
| 2024-12-11 | 22.67 | 23.07 | 22.51 | 22.70 | 22.66 | qfq | 40,082,418 | 911,656,365 | -1.73% |
| 2024-12-10 | 23.50 | 23.75 | 22.36 | 23.10 | 23.06 | qfq | 68,998,700 | 1,590,696,129 | 0.52% |
| 2024-12-09 | 23.02 | 24.10 | 22.80 | 22.98 | 22.94 | qfq | 59,476,039 | 1,391,996,213 | -1.79% |
| 2024-12-06 | 24.63 | 24.63 | 23.30 | 23.40 | 23.36 | qfq | 86,401,467 | 2,053,042,497 | -4.99% |
| 2024-12-05 | 24.55 | 26.00 | 23.03 | 24.63 | 24.59 | qfq | 155,133,817 | 3,768,088,564 | 3.18% |
| 2024-12-04 | 23.87 | 23.87 | 23.41 | 23.87 | 23.83 | qfq | 76,236,919 | 1,816,079,284 | 10.00% |
| 2024-12-03 | 22.41 | 22.76 | 21.53 | 21.70 | 21.66 | qfq | 62,904,972 | 1,385,514,731 | -2.65% |
| 2024-12-02 | 21.61 | 22.50 | 21.21 | 22.29 | 22.25 | qfq | 68,410,160 | 1,510,525,927 | 3.15% |
| 2024-11-29 | 21.40 | 21.82 | 20.68 | 21.61 | 21.57 | qfq | 63,801,722 | 1,356,322,749 | -0.09% |
| 2024-11-28 | 21.01 | 22.30 | 20.91 | 21.63 | 21.59 | qfq | 76,846,184 | 1,673,479,358 | 1.98% |
| 2024-11-27 | 21.00 | 21.26 | 19.96 | 21.21 | 21.17 | qfq | 64,475,747 | 1,329,331,404 | -1.76% |
| 2024-11-26 | 20.87 | 22.55 | 20.74 | 21.59 | 21.55 | qfq | 86,145,522 | 1,870,731,794 | 3.25% |
| 2024-11-25 | 20.91 | 21.50 | 20.45 | 20.91 | 20.87 | qfq | 55,127,840 | 1,154,387,949 | -0.24% |
| 2024-11-22 | 21.57 | 22.21 | 20.90 | 20.96 | 20.92 | qfq | 85,650,258 | 1,842,149,981 | -2.87% |
| 2024-11-21 | 21.60 | 22.09 | 21.22 | 21.58 | 21.54 | qfq | 58,725,700 | 1,274,044,999 | -0.64% |
| 2024-11-20 | 21.40 | 21.95 | 21.31 | 21.72 | 21.68 | qfq | 60,118,312 | 1,298,917,719 | 1.50% |
| 2024-11-19 | 20.68 | 21.56 | 20.62 | 21.40 | 21.36 | qfq | 74,952,600 | 1,580,191,046 | 5.31% |
| 2024-11-18 | 21.80 | 22.01 | 20.03 | 20.32 | 20.29 | qfq | 73,817,650 | 1,531,476,355 | -7.47% |
| 2024-11-15 | 22.54 | 23.00 | 21.71 | 21.96 | 21.92 | qfq | 66,479,478 | 1,493,756,700 | -2.62% |
| 2024-11-14 | 23.50 | 23.80 | 22.49 | 22.55 | 22.51 | qfq | 69,464,348 | 1,604,172,523 | -4.49% |
| 2024-11-13 | 24.30 | 24.89 | 23.08 | 23.61 | 23.57 | qfq | 88,548,866 | 2,115,232,961 | -3.04% |
| 2024-11-12 | 24.60 | 25.60 | 24.06 | 24.35 | 24.31 | qfq | 96,516,225 | 2,396,050,166 | -1.89% |
| 2024-11-11 | 25.00 | 26.64 | 24.64 | 24.82 | 24.78 | qfq | 150,709,038 | 3,799,375,496 | -6.83% |
| 2024-11-08 | 28.34 | 29.28 | 26.64 | 26.64 | 26.60 | qfq | 166,957,183 | 4,593,200,467 | -10.00% |
| 2024-11-07 | 25.57 | 29.60 | 25.20 | 29.60 | 29.55 | qfq | 217,414,551 | 6,266,863,176 | 10.00% |
| 2024-11-06 | 27.80 | 28.34 | 26.11 | 26.91 | 26.86 | qfq | 195,144,081 | 5,328,246,033 | 4.46% |
| 2024-11-05 | 23.34 | 25.76 | 22.88 | 25.76 | 25.72 | qfq | 83,628,370 | 2,089,064,229 | 9.99% |
| 2024-11-04 | 23.42 | 23.42 | 21.29 | 23.42 | 23.38 | qfq | 175,304,209 | 4,011,188,258 | 10.00% |
| 2024-11-01 | 19.35 | 21.29 | 19.03 | 21.29 | 21.25 | qfq | 94,759,223 | 1,974,569,748 | 10.03% |
| 2024-10-31 | 17.48 | 19.35 | 17.41 | 19.35 | 19.32 | qfq | 98,709,055 | 1,854,353,534 | 10.01% |
| 2024-10-30 | 16.57 | 18.10 | 16.48 | 17.59 | 17.56 | qfq | 79,116,208 | 1,380,076,468 | 4.76% |
| 2024-10-29 | 17.66 | 17.66 | 16.70 | 16.79 | 16.76 | qfq | 76,062,454 | 1,287,887,479 | -3.67% |
| 2024-10-28 | 16.15 | 17.45 | 16.15 | 17.43 | 17.40 | qfq | 90,100,455 | 1,526,806,624 | 9.01% |
| 2024-10-25 | 16.60 | 16.60 | 15.76 | 15.99 | 15.96 | qfq | 67,926,236 | 1,087,839,457 | -2.62% |
| 2024-10-24 | 16.22 | 16.95 | 15.90 | 16.42 | 16.39 | qfq | 91,027,325 | 1,490,979,032 | 3.34% |
| 2024-10-23 | 15.59 | 16.69 | 15.50 | 15.89 | 15.86 | qfq | 79,141,327 | 1,277,008,973 | 1.47% |
| 2024-10-22 | 15.79 | 16.58 | 15.40 | 15.66 | 15.63 | qfq | 108,376,608 | 1,736,951,002 | 0.90% |
| 2024-10-21 | 14.19 | 15.52 | 14.19 | 15.52 | 15.49 | qfq | 88,604,395 | 1,349,095,389 | 9.99% |
| 2024-10-18 | 13.64 | 14.30 | 13.62 | 14.11 | 14.09 | qfq | 41,049,095 | 576,316,649 | 2.99% |
| 2024-10-17 | 13.86 | 14.15 | 13.65 | 13.70 | 13.68 | qfq | 28,761,934 | 400,581,390 | -0.72% |
| 2024-10-16 | 13.46 | 14.09 | 13.44 | 13.80 | 13.78 | qfq | 26,642,828 | 368,605,210 | 0.66% |
| 2024-10-15 | 14.01 | 14.28 | 13.67 | 13.71 | 13.69 | qfq | 31,753,900 | 443,347,225 | -2.28% |
| 2024-10-14 | 13.34 | 14.04 | 13.29 | 14.03 | 14.01 | qfq | 39,534,538 | 543,123,691 | 5.89% |
| 2024-10-11 | 14.02 | 14.09 | 13.00 | 13.25 | 13.23 | qfq | 41,300,078 | 556,160,441 | -6.09% |
| 2024-10-10 | 14.50 | 14.79 | 13.92 | 14.11 | 14.09 | qfq | 49,545,592 | 710,476,975 | -1.54% |
| 2024-10-09 | 14.70 | 15.55 | 14.16 | 14.33 | 14.31 | qfq | 76,945,420 | 1,139,699,316 | -4.97% |
| 2024-10-08 | 15.29 | 15.29 | 13.99 | 15.08 | 15.05 | qfq | 88,010,539 | 1,302,502,727 | 8.49% |
| 2024-09-30 | 13.00 | 13.91 | 12.89 | 13.90 | 13.88 | qfq | 76,770,559 | 1,033,349,625 | 9.36% |
| 2024-09-27 | 11.83 | 12.80 | 11.82 | 12.71 | 12.69 | qfq | 55,825,045 | 692,823,180 | 8.08% |
| 2024-09-26 | 11.44 | 11.78 | 11.39 | 11.76 | 11.74 | qfq | 28,698,661 | 332,413,956 | 1.99% |
| 2024-09-25 | 11.70 | 11.88 | 11.48 | 11.53 | 11.51 | qfq | 35,718,516 | 417,880,618 | -0.35% |
| 2024-09-24 | 11.19 | 11.61 | 11.09 | 11.57 | 11.55 | qfq | 34,957,540 | 398,121,001 | 2.84% |
| 2024-09-23 | 10.90 | 11.38 | 10.69 | 11.25 | 11.23 | qfq | 27,692,691 | 307,580,209 | 2.74% |
| 2024-09-20 | 11.15 | 11.18 | 10.83 | 10.95 | 10.93 | qfq | 20,221,440 | 221,422,943 | -2.14% |
| 2024-09-19 | 11.06 | 11.36 | 10.93 | 11.19 | 11.17 | qfq | 22,768,460 | 254,397,546 | 1.82% |
| 2024-09-18 | 11.20 | 11.34 | 10.80 | 10.99 | 10.97 | qfq | 20,073,181 | 221,283,260 | -1.70% |
| 2024-09-13 | 11.37 | 11.55 | 11.06 | 11.18 | 11.16 | qfq | 21,331,348 | 241,018,035 | -2.02% |
| 2024-09-12 | 11.88 | 11.92 | 11.38 | 11.41 | 11.39 | qfq | 23,110,293 | 269,191,737 | -3.55% |
| 2024-09-11 | 11.84 | 11.91 | 11.73 | 11.83 | 11.81 | qfq | 14,145,400 | 167,015,329 | -0.76% |
| 2024-09-10 | 11.70 | 11.94 | 11.50 | 11.92 | 11.90 | qfq | 20,944,110 | 245,495,251 | 1.19% |
| 2024-09-09 | 12.35 | 12.35 | 11.63 | 11.78 | 11.76 | qfq | 34,565,834 | 410,601,645 | -4.38% |
| 2024-09-06 | 12.22 | 12.40 | 12.02 | 12.32 | 12.30 | qfq | 35,787,262 | 437,183,314 | 0.90% |
| 2024-09-05 | 12.39 | 12.47 | 12.07 | 12.21 | 12.19 | qfq | 25,842,381 | 315,390,245 | 0.08% |
| 2024-09-04 | 12.65 | 12.68 | 12.16 | 12.20 | 12.18 | qfq | 43,282,861 | 533,973,844 | -3.79% |
| 2024-09-03 | 12.81 | 13.13 | 12.56 | 12.68 | 12.66 | qfq | 66,755,098 | 855,127,505 | -5.51% |
| 2024-09-02 | 13.76 | 14.24 | 13.36 | 13.42 | 13.40 | qfq | 73,084,720 | 1,006,992,533 | -0.52% |
| 2024-08-30 | 13.52 | 13.71 | 13.32 | 13.49 | 13.47 | qfq | 58,941,209 | 797,160,895 | 1.50% |
| 2024-08-29 | 13.61 | 13.82 | 13.27 | 13.29 | 13.27 | qfq | 77,610,678 | 1,046,222,244 | -2.35% |
| 2024-08-28 | 12.60 | 13.61 | 12.51 | 13.61 | 13.59 | qfq | 95,944,107 | 1,284,921,501 | 10.02% |
| 2024-08-27 | 12.69 | 12.77 | 12.21 | 12.37 | 12.35 | qfq | 35,755,574 | 446,110,874 | -2.06% |
| 2024-08-26 | 12.45 | 12.78 | 12.40 | 12.63 | 12.61 | qfq | 36,713,474 | 461,910,646 | 2.60% |
| 2024-08-23 | 11.72 | 12.44 | 11.60 | 12.31 | 12.29 | qfq | 39,336,716 | 477,107,722 | 4.41% |
| 2024-08-22 | 12.18 | 12.18 | 11.77 | 11.79 | 11.77 | qfq | 25,128,965 | 299,904,856 | -3.44% |
| 2024-08-21 | 12.07 | 12.55 | 12.00 | 12.21 | 12.19 | qfq | 35,370,151 | 435,023,232 | 0.00% |
| 2024-08-20 | 11.77 | 12.36 | 11.47 | 12.21 | 12.19 | qfq | 44,802,891 | 535,649,579 | 2.95% |
| 2024-08-19 | 11.80 | 12.22 | 11.72 | 11.86 | 11.84 | qfq | 28,886,673 | 345,508,806 | 1.54% |
| 2024-08-16 | 12.12 | 12.21 | 11.67 | 11.68 | 11.66 | qfq | 26,073,910 | 309,127,598 | -2.34% |
| 2024-08-15 | 11.36 | 12.18 | 11.28 | 11.96 | 11.94 | qfq | 37,591,387 | 444,638,252 | 4.45% |
| 2024-08-14 | 11.63 | 11.73 | 11.40 | 11.45 | 11.43 | qfq | 20,458,567 | 236,281,532 | -2.39% |
| 2024-08-13 | 11.75 | 11.84 | 11.47 | 11.73 | 11.71 | qfq | 20,662,366 | 240,287,993 | 0.34% |
| 2024-08-12 | 12.01 | 12.03 | 11.60 | 11.69 | 11.67 | qfq | 28,708,482 | 337,529,453 | -3.39% |
| 2024-08-09 | 12.58 | 12.72 | 12.08 | 12.10 | 12.08 | qfq | 38,180,000 | 470,086,425 | -2.34% |
| 2024-08-08 | 13.00 | 13.35 | 12.30 | 12.39 | 12.37 | qfq | 62,249,940 | 793,280,899 | -4.10% |
| 2024-08-07 | 12.07 | 13.37 | 12.07 | 12.92 | 12.90 | qfq | 69,736,406 | 897,152,134 | 6.25% |
| 2024-08-06 | 11.90 | 12.42 | 11.87 | 12.16 | 12.14 | qfq | 38,049,928 | 460,370,155 | 3.93% |
| 2024-08-05 | 12.35 | 12.56 | 11.65 | 11.70 | 11.68 | qfq | 43,524,542 | 524,813,254 | -6.02% |
| 2024-08-02 | 12.61 | 13.09 | 12.35 | 12.45 | 12.43 | qfq | 47,366,260 | 603,183,345 | -2.58% |
| 2024-08-01 | 12.78 | 12.86 | 12.59 | 12.78 | 12.76 | qfq | 30,449,832 | 387,277,180 | -0.62% |
| 2024-07-31 | 12.54 | 12.92 | 12.35 | 12.86 | 12.84 | qfq | 45,513,238 | 579,271,709 | 3.38% |
| 2024-07-30 | 12.13 | 12.54 | 11.93 | 12.44 | 12.42 | qfq | 37,996,266 | 464,144,728 | 0.97% |
| 2024-07-29 | 12.58 | 12.77 | 12.15 | 12.32 | 12.30 | qfq | 40,493,300 | 503,316,437 | -1.36% |
| 2024-07-26 | 12.32 | 12.64 | 12.13 | 12.49 | 12.47 | qfq | 42,287,641 | 524,563,922 | -1.26% |
| 2024-07-25 | 12.49 | 13.04 | 12.48 | 12.65 | 12.63 | qfq | 45,046,376 | 573,144,243 | 1.36% |
| 2024-07-24 | 12.17 | 12.76 | 12.07 | 12.48 | 12.46 | qfq | 51,297,727 | 638,163,994 | 1.88% |
| 2024-07-23 | 12.90 | 13.21 | 12.13 | 12.25 | 12.23 | qfq | 72,146,704 | 906,874,784 | -4.67% |
| 2024-07-22 | 12.97 | 13.57 | 12.80 | 12.85 | 12.83 | qfq | 59,534,396 | 783,935,433 | -0.93% |
| 2024-07-19 | 13.08 | 13.22 | 12.78 | 12.97 | 12.95 | qfq | 66,785,951 | 866,608,309 | -2.63% |
| 2024-07-18 | 12.58 | 13.60 | 12.40 | 13.32 | 13.30 | qfq | 94,878,643 | 1,229,681,376 | 7.77% |
| 2024-07-17 | 12.74 | 12.86 | 12.33 | 12.36 | 12.34 | qfq | 52,739,739 | 664,136,010 | -1.28% |
| 2024-07-16 | 12.41 | 12.66 | 12.18 | 12.52 | 12.50 | qfq | 53,536,169 | 663,320,243 | -0.48% |
| 2024-07-15 | 12.37 | 12.83 | 12.17 | 12.58 | 12.56 | qfq | 62,946,359 | 791,269,044 | 0.16% |
| 2024-07-12 | 12.69 | 13.17 | 12.41 | 12.56 | 12.54 | qfq | 79,505,323 | 1,012,485,041 | -1.34% |
| 2024-07-11 | 11.84 | 13.02 | 11.70 | 12.73 | 12.71 | qfq | 102,530,064 | 1,287,662,591 | 7.52% |
| 2024-07-10 | 12.22 | 12.38 | 11.75 | 11.84 | 11.82 | qfq | 73,293,763 | 878,456,006 | -4.59% |
| 2024-07-09 | 12.23 | 12.69 | 12.04 | 12.41 | 12.39 | qfq | 85,391,423 | 1,058,544,872 | 1.22% |
| 2024-07-08 | 11.99 | 12.66 | 11.85 | 12.26 | 12.24 | qfq | 91,275,869 | 1,111,784,875 | 5.60% |
| 2024-07-05 | 11.20 | 11.66 | 10.99 | 11.61 | 11.59 | qfq | 53,394,176 | 608,751,135 | 2.29% |
| 2024-07-04 | 11.79 | 11.88 | 11.30 | 11.35 | 11.33 | qfq | 57,152,226 | 663,729,133 | -1.48% |
| 2024-07-03 | 11.41 | 11.96 | 11.34 | 11.52 | 11.50 | qfq | 65,534,940 | 760,547,569 | 0.70% |
| 2024-07-02 | 10.89 | 11.80 | 10.87 | 11.44 | 11.42 | qfq | 68,553,218 | 776,787,502 | 4.00% |
| 2024-07-01 | 10.98 | 11.19 | 10.47 | 11.00 | 10.98 | qfq | 53,393,844 | 578,729,094 | 1.29% |
| 2024-06-28 | 10.78 | 11.10 | 10.66 | 10.86 | 10.84 | qfq | 45,090,614 | 490,947,163 | -0.37% |
| 2024-06-27 | 11.38 | 11.55 | 10.81 | 10.90 | 10.88 | qfq | 82,202,868 | 917,495,687 | -0.46% |
| 2024-06-26 | 10.32 | 10.95 | 10.15 | 10.95 | 10.93 | qfq | 67,987,146 | 720,031,461 | 10.05% |
| 2024-06-25 | 9.73 | 10.35 | 9.73 | 9.95 | 9.93 | qfq | 29,952,311 | 300,432,738 | 1.43% |
| 2024-06-24 | 9.46 | 10.17 | 9.15 | 9.81 | 9.79 | qfq | 26,548,178 | 255,604,624 | 3.37% |
| 2024-06-21 | 9.60 | 9.62 | 9.39 | 9.49 | 9.47 | qfq | 9,108,461 | 86,657,266 | -1.04% |
| 2024-06-20 | 9.94 | 10.07 | 9.59 | 9.59 | 9.55 | qfq | 16,096,401 | 157,217,002 | -3.81% |
| 2024-06-19 | 9.88 | 10.50 | 9.86 | 9.97 | 9.93 | qfq | 29,349,290 | 297,720,414 | 2.57% |
| 2024-06-18 | 9.52 | 9.86 | 9.46 | 9.72 | 9.68 | qfq | 13,406,445 | 130,060,193 | 2.21% |
| 2024-06-17 | 9.47 | 9.68 | 9.44 | 9.51 | 9.47 | qfq | 7,026,814 | 67,112,490 | -0.42% |
| 2024-06-14 | 9.46 | 9.59 | 9.34 | 9.55 | 9.51 | qfq | 9,599,106 | 90,978,307 | 0.53% |
| 2024-06-13 | 9.59 | 9.63 | 9.39 | 9.50 | 9.46 | qfq | 10,527,471 | 99,739,433 | -0.52% |
| 2024-06-12 | 9.49 | 9.62 | 9.44 | 9.55 | 9.51 | qfq | 9,167,318 | 87,683,492 | 0.10% |
| 2024-06-11 | 9.32 | 9.55 | 9.10 | 9.54 | 9.50 | qfq | 11,490,422 | 107,572,005 | 1.60% |
| 2024-06-07 | 9.36 | 9.50 | 9.26 | 9.39 | 9.35 | qfq | 11,016,884 | 103,337,383 | 0.97% |
| 2024-06-06 | 9.62 | 9.73 | 9.25 | 9.30 | 9.26 | qfq | 17,096,804 | 161,394,595 | -2.41% |
| 2024-06-05 | 9.55 | 9.72 | 9.45 | 9.53 | 9.49 | qfq | 11,776,871 | 113,126,132 | -1.65% |
| 2024-06-04 | 9.68 | 9.71 | 9.41 | 9.69 | 9.65 | qfq | 18,034,041 | 172,298,675 | -0.31% |
| 2024-06-03 | 10.20 | 10.21 | 9.61 | 9.72 | 9.68 | qfq | 26,015,828 | 255,114,740 | -4.99% |
| 2024-05-31 | 10.10 | 10.44 | 10.08 | 10.23 | 10.19 | qfq | 16,931,253 | 173,180,254 | 0.89% |
| 2024-05-30 | 10.38 | 10.47 | 10.10 | 10.14 | 10.10 | qfq | 22,882,788 | 233,893,863 | -2.97% |
| 2024-05-29 | 10.19 | 10.50 | 10.11 | 10.45 | 10.41 | qfq | 34,570,594 | 359,218,767 | 3.47% |
| 2024-05-28 | 9.78 | 10.46 | 9.76 | 10.10 | 10.06 | qfq | 29,426,350 | 299,878,003 | 1.81% |
| 2024-05-27 | 9.68 | 9.94 | 9.56 | 9.92 | 9.88 | qfq | 15,703,192 | 152,650,661 | 2.69% |
| 2024-05-24 | 9.85 | 9.89 | 9.66 | 9.66 | 9.62 | qfq | 14,637,396 | 142,606,987 | -1.93% |
| 2024-05-23 | 10.10 | 10.13 | 9.80 | 9.85 | 9.81 | qfq | 21,239,281 | 211,180,659 | -4.00% |
| 2024-05-22 | 10.30 | 10.38 | 10.22 | 10.26 | 10.22 | qfq | 11,365,484 | 116,956,961 | -0.29% |
| 2024-05-21 | 10.58 | 10.66 | 10.26 | 10.29 | 10.25 | qfq | 19,123,670 | 198,592,511 | -3.29% |
| 2024-05-20 | 10.49 | 10.65 | 10.25 | 10.64 | 10.60 | qfq | 28,603,416 | 300,804,213 | 3.80% |
| 2024-05-17 | 10.16 | 10.26 | 9.97 | 10.25 | 10.21 | qfq | 15,466,463 | 156,490,323 | 0.89% |
| 2024-05-16 | 10.31 | 10.49 | 10.12 | 10.16 | 10.12 | qfq | 19,523,106 | 200,791,977 | -0.68% |
| 2024-05-15 | 10.25 | 10.42 | 10.07 | 10.23 | 10.19 | qfq | 13,297,845 | 136,500,750 | -0.39% |
| 2024-05-14 | 10.30 | 10.45 | 10.16 | 10.27 | 10.23 | qfq | 14,320,890 | 147,426,305 | 0.00% |
| 2024-05-13 | 10.71 | 10.71 | 10.21 | 10.27 | 10.23 | qfq | 26,289,659 | 272,641,822 | -4.91% |
| 2024-05-10 | 11.18 | 11.26 | 10.67 | 10.80 | 10.76 | qfq | 27,380,959 | 297,113,351 | -2.09% |
| 2024-05-09 | 10.58 | 11.08 | 10.58 | 11.03 | 10.99 | qfq | 36,500,420 | 399,760,600 | 3.57% |
| 2024-05-08 | 10.96 | 11.02 | 10.63 | 10.65 | 10.61 | qfq | 40,301,638 | 433,057,409 | -2.83% |
| 2024-05-07 | 10.33 | 11.34 | 10.33 | 10.96 | 10.92 | qfq | 68,685,736 | 757,105,812 | 6.30% |
| 2024-05-06 | 10.21 | 10.44 | 10.21 | 10.31 | 10.27 | qfq | 19,995,084 | 206,058,016 | 1.48% |
| 2024-04-30 | 10.59 | 10.72 | 10.13 | 10.16 | 10.12 | qfq | 32,790,883 | 337,233,976 | -5.93% |
| 2024-04-29 | 10.44 | 10.93 | 10.42 | 10.80 | 10.76 | qfq | 24,864,114 | 265,588,529 | 4.05% |
| 2024-04-26 | 10.04 | 10.44 | 9.96 | 10.38 | 10.34 | qfq | 20,638,033 | 212,234,654 | 3.59% |
| 2024-04-25 | 10.00 | 10.19 | 9.91 | 10.02 | 9.98 | qfq | 13,203,675 | 132,912,337 | -0.60% |
| 2024-04-24 | 9.77 | 10.08 | 9.68 | 10.08 | 10.04 | qfq | 16,190,752 | 160,628,882 | 3.49% |
| 2024-04-23 | 9.83 | 9.96 | 9.72 | 9.74 | 9.70 | qfq | 17,295,402 | 169,632,236 | -2.11% |
| 2024-04-22 | 10.01 | 10.25 | 9.76 | 9.95 | 9.91 | qfq | 19,236,309 | 192,561,338 | -1.68% |
| 2024-04-19 | 10.30 | 10.56 | 10.07 | 10.12 | 10.08 | qfq | 24,332,653 | 248,884,663 | -3.25% |
| 2024-04-18 | 10.31 | 10.61 | 10.11 | 10.46 | 10.42 | qfq | 24,857,341 | 259,193,765 | 0.77% |
| 2024-04-17 | 9.90 | 10.41 | 9.90 | 10.38 | 10.34 | qfq | 34,217,764 | 350,116,126 | 4.32% |
| 2024-04-16 | 10.91 | 10.99 | 9.95 | 9.95 | 9.91 | qfq | 45,175,278 | 458,529,161 | -9.95% |
| 2024-04-15 | 11.30 | 11.30 | 10.70 | 11.05 | 11.01 | qfq | 42,130,965 | 464,488,000 | -5.07% |
| 2024-04-12 | 11.98 | 12.11 | 11.60 | 11.64 | 11.60 | qfq | 33,322,243 | 391,521,133 | -2.27% |
| 2024-04-11 | 11.53 | 12.30 | 11.30 | 11.91 | 11.87 | qfq | 46,730,081 | 554,182,809 | 1.62% |
| 2024-04-10 | 12.12 | 12.16 | 11.50 | 11.72 | 11.68 | qfq | 44,049,053 | 518,610,174 | -4.64% |
| 2024-04-09 | 11.73 | 12.32 | 11.70 | 12.29 | 12.24 | qfq | 51,771,380 | 623,693,880 | 3.19% |
| 2024-04-08 | 12.03 | 12.59 | 11.90 | 11.91 | 11.87 | qfq | 67,892,430 | 831,180,748 | -1.00% |
| 2024-04-03 | 11.81 | 12.47 | 11.58 | 12.03 | 11.98 | qfq | 68,617,314 | 823,125,464 | 3.08% |
| 2024-04-02 | 11.33 | 11.76 | 11.31 | 11.67 | 11.63 | qfq | 30,443,369 | 352,879,717 | 2.28% |
| 2024-04-01 | 11.11 | 11.55 | 11.11 | 11.41 | 11.37 | qfq | 26,010,688 | 296,157,992 | 2.79% |
| 2024-03-29 | 11.00 | 11.13 | 10.69 | 11.10 | 11.06 | qfq | 21,647,811 | 236,989,648 | 2.02% |
| 2024-03-28 | 10.55 | 10.99 | 10.46 | 10.88 | 10.84 | qfq | 30,912,695 | 334,959,509 | 3.03% |
| 2024-03-27 | 11.68 | 11.73 | 10.55 | 10.56 | 10.52 | qfq | 56,078,889 | 610,125,156 | -8.17% |
| 2024-03-26 | 11.38 | 11.73 | 10.95 | 11.50 | 11.46 | qfq | 32,598,280 | 367,027,260 | 1.05% |
| 2024-03-25 | 11.59 | 11.82 | 11.32 | 11.38 | 11.34 | qfq | 25,045,193 | 290,852,852 | -1.90% |
| 2024-03-22 | 11.77 | 11.87 | 11.53 | 11.60 | 11.56 | qfq | 22,769,297 | 265,664,271 | -2.36% |
| 2024-03-21 | 11.90 | 12.13 | 11.73 | 11.88 | 11.84 | qfq | 28,860,503 | 343,400,955 | -0.25% |
| 2024-03-20 | 11.80 | 12.05 | 11.67 | 11.91 | 11.87 | qfq | 23,757,599 | 281,289,821 | 0.76% |
| 2024-03-19 | 11.75 | 12.03 | 11.61 | 11.82 | 11.78 | qfq | 27,318,169 | 324,506,477 | 0.60% |
| 2024-03-18 | 11.66 | 11.76 | 11.50 | 11.75 | 11.71 | qfq | 24,308,417 | 283,932,108 | 0.77% |
| 2024-03-15 | 11.30 | 11.70 | 11.13 | 11.66 | 11.62 | qfq | 28,694,043 | 327,994,352 | 3.19% |
| 2024-03-14 | 11.34 | 11.55 | 11.17 | 11.30 | 11.26 | qfq | 22,169,915 | 251,943,229 | -0.44% |
| 2024-03-13 | 11.29 | 11.49 | 11.22 | 11.35 | 11.31 | qfq | 23,385,149 | 266,101,214 | 0.44% |
| 2024-03-12 | 11.35 | 11.45 | 11.10 | 11.30 | 11.26 | qfq | 23,096,559 | 260,201,967 | -0.18% |
| 2024-03-11 | 11.20 | 11.41 | 11.16 | 11.32 | 11.28 | qfq | 22,027,844 | 248,325,740 | 0.09% |
| 2024-03-08 | 11.10 | 11.38 | 10.97 | 11.31 | 11.27 | qfq | 23,762,564 | 265,707,438 | 1.53% |
| 2024-03-07 | 11.08 | 11.73 | 11.05 | 11.14 | 11.10 | qfq | 37,108,690 | 422,438,307 | 0.91% |
| 2024-03-06 | 10.97 | 11.21 | 10.82 | 11.04 | 11.00 | qfq | 20,792,304 | 228,735,830 | -0.36% |
| 2024-03-05 | 11.25 | 11.33 | 11.01 | 11.08 | 11.04 | qfq | 32,270,868 | 359,816,962 | -3.99% |
| 2024-03-04 | 11.16 | 11.72 | 11.06 | 11.54 | 11.50 | qfq | 46,376,790 | 527,942,040 | 3.41% |
| 2024-03-01 | 11.16 | 11.43 | 10.97 | 11.16 | 11.12 | qfq | 42,378,838 | 473,431,737 | 2.86% |
| 2024-02-29 | 10.28 | 10.86 | 10.25 | 10.85 | 10.81 | qfq | 35,361,414 | 376,313,658 | 6.79% |
| 2024-02-28 | 10.88 | 11.19 | 10.11 | 10.16 | 10.12 | qfq | 37,704,976 | 405,707,741 | -6.79% |
| 2024-02-27 | 10.18 | 11.10 | 10.15 | 10.90 | 10.86 | qfq | 35,602,953 | 380,777,063 | 5.83% |
| 2024-02-26 | 10.45 | 10.90 | 10.21 | 10.30 | 10.26 | qfq | 27,829,874 | 290,220,884 | 0.59% |
| 2024-02-23 | 9.90 | 10.29 | 9.85 | 10.24 | 10.20 | qfq | 18,968,779 | 190,969,565 | 3.85% |
| 2024-02-22 | 9.63 | 9.88 | 9.56 | 9.86 | 9.82 | qfq | 17,354,236 | 169,812,565 | 2.49% |
| 2024-02-21 | 9.46 | 9.87 | 9.44 | 9.62 | 9.58 | qfq | 21,377,427 | 207,802,611 | -0.10% |
| 2024-02-20 | 9.49 | 9.84 | 9.28 | 9.63 | 9.59 | qfq | 22,874,368 | 218,307,065 | 1.05% |
| 2024-02-19 | 9.48 | 9.65 | 9.30 | 9.53 | 9.49 | qfq | 25,275,435 | 239,187,158 | 1.38% |
| 2024-02-08 | 8.81 | 9.57 | 8.81 | 9.40 | 9.36 | qfq | 23,778,203 | 221,322,652 | 6.82% |
| 2024-02-07 | 8.41 | 9.00 | 8.31 | 8.80 | 8.77 | qfq | 24,315,751 | 213,067,277 | 4.76% |
| 2024-02-06 | 7.60 | 8.56 | 7.46 | 8.40 | 8.37 | qfq | 26,149,606 | 209,672,221 | 7.28% |
| 2024-02-05 | 8.65 | 8.65 | 7.83 | 7.83 | 7.80 | qfq | 26,620,164 | 214,980,428 | -10.00% |
| 2024-02-02 | 9.19 | 9.32 | 8.30 | 8.70 | 8.67 | qfq | 19,680,734 | 173,262,918 | -4.71% |
| 2024-02-01 | 9.27 | 9.43 | 9.02 | 9.13 | 9.10 | qfq | 13,501,494 | 124,379,946 | -2.56% |
| 2024-01-31 | 9.85 | 9.89 | 9.30 | 9.37 | 9.33 | qfq | 14,972,609 | 143,415,540 | -3.20% |
| 2024-01-30 | 10.00 | 10.10 | 9.64 | 9.68 | 9.64 | qfq | 10,052,398 | 99,209,941 | -3.59% |
| 2024-01-29 | 10.37 | 10.44 | 9.99 | 10.04 | 10.00 | qfq | 12,150,224 | 123,636,031 | -3.09% |
| 2024-01-26 | 10.34 | 10.58 | 10.25 | 10.36 | 10.32 | qfq | 11,998,557 | 124,899,794 | 0.19% |
| 2024-01-25 | 9.96 | 10.36 | 9.86 | 10.34 | 10.30 | qfq | 15,989,155 | 162,750,966 | 3.92% |
| 2024-01-24 | 9.98 | 10.15 | 9.56 | 9.95 | 9.91 | qfq | 16,567,905 | 162,539,097 | 0.10% |
| 2024-01-23 | 9.82 | 10.12 | 9.69 | 9.94 | 9.90 | qfq | 18,052,811 | 178,617,616 | 3.54% |
| 2024-01-22 | 10.32 | 10.38 | 9.54 | 9.60 | 9.56 | qfq | 14,678,052 | 145,534,383 | -7.07% |
| 2024-01-19 | 10.44 | 10.59 | 10.33 | 10.33 | 10.29 | qfq | 6,950,386 | 72,496,246 | -1.34% |
| 2024-01-18 | 10.49 | 10.58 | 10.15 | 10.47 | 10.43 | qfq | 16,330,095 | 168,636,774 | -0.76% |
| 2024-01-17 | 10.89 | 10.92 | 10.53 | 10.55 | 10.51 | qfq | 9,309,666 | 99,903,789 | -3.74% |
| 2024-01-16 | 11.11 | 11.15 | 10.78 | 10.96 | 10.92 | qfq | 10,992,000 | 120,173,032 | -1.26% |
| 2024-01-15 | 11.33 | 11.36 | 10.91 | 11.10 | 11.06 | qfq | 11,101,000 | 123,085,173 | -2.29% |
| 2024-01-12 | 11.40 | 11.56 | 11.35 | 11.36 | 11.32 | qfq | 6,853,612 | 78,402,834 | -0.79% |
| 2024-01-11 | 11.20 | 11.49 | 11.18 | 11.45 | 11.41 | qfq | 7,747,642 | 87,944,496 | 2.14% |
| 2024-01-10 | 11.35 | 11.47 | 11.13 | 11.21 | 11.17 | qfq | 7,549,534 | 85,310,784 | -0.97% |
| 2024-01-09 | 11.26 | 11.48 | 11.26 | 11.32 | 11.28 | qfq | 7,113,100 | 80,681,054 | 0.35% |
| 2024-01-08 | 11.71 | 11.73 | 11.28 | 11.28 | 11.24 | qfq | 9,941,012 | 113,869,572 | -3.75% |
| 2024-01-05 | 11.93 | 12.10 | 11.67 | 11.72 | 11.68 | qfq | 8,401,239 | 99,794,090 | -2.09% |
| 2024-01-04 | 12.14 | 12.18 | 11.91 | 11.97 | 11.92 | qfq | 7,505,821 | 90,205,278 | -1.72% |
| 2024-01-03 | 12.34 | 12.40 | 12.13 | 12.18 | 12.13 | qfq | 10,322,713 | 126,388,072 | -1.85% |
| 2024-01-02 | 12.30 | 12.53 | 12.28 | 12.41 | 12.36 | qfq | 11,076,016 | 137,585,811 | 0.65% |
| 2023-12-29 | 12.12 | 12.38 | 12.10 | 12.33 | 12.28 | qfq | 11,103,851 | 136,304,895 | 1.57% |
| 2023-12-28 | 11.78 | 12.22 | 11.74 | 12.14 | 12.09 | qfq | 14,737,507 | 177,323,646 | 3.23% |
| 2023-12-27 | 11.59 | 11.79 | 11.50 | 11.76 | 11.72 | qfq | 7,339,958 | 85,740,791 | 1.73% |
| 2023-12-26 | 11.89 | 11.89 | 11.53 | 11.56 | 11.52 | qfq | 8,392,419 | 97,744,849 | -2.69% |
| 2023-12-25 | 11.80 | 12.00 | 11.70 | 11.88 | 11.84 | qfq | 8,202,503 | 97,514,475 | 0.17% |
| 2023-12-22 | 11.87 | 12.06 | 11.77 | 11.86 | 11.82 | qfq | 14,256,607 | 169,600,210 | -0.17% |
| 2023-12-21 | 11.98 | 11.98 | 11.46 | 11.88 | 11.84 | qfq | 21,076,950 | 247,331,220 | -1.82% |
| 2023-12-20 | 12.37 | 12.41 | 12.09 | 12.10 | 12.05 | qfq | 8,900,084 | 108,936,603 | -2.18% |
| 2023-12-19 | 12.47 | 12.53 | 12.25 | 12.37 | 12.32 | qfq | 10,880,070 | 134,565,542 | -0.96% |
| 2023-12-18 | 12.71 | 12.78 | 12.44 | 12.49 | 12.44 | qfq | 11,465,901 | 144,234,343 | -2.73% |
| 2023-12-15 | 12.76 | 12.98 | 12.76 | 12.84 | 12.79 | qfq | 10,265,194 | 131,976,260 | 0.23% |
| 2023-12-14 | 13.19 | 13.26 | 12.79 | 12.81 | 12.76 | qfq | 18,023,471 | 233,686,282 | -1.91% |
| 2023-12-13 | 13.22 | 13.23 | 13.04 | 13.06 | 13.01 | qfq | 11,583,401 | 152,024,416 | -1.36% |
| 2023-12-12 | 13.14 | 13.31 | 13.13 | 13.24 | 13.19 | qfq | 13,667,505 | 180,690,789 | -0.08% |
| 2023-12-11 | 13.19 | 13.33 | 12.93 | 13.25 | 13.20 | qfq | 20,214,426 | 265,632,290 | 0.61% |
| 2023-12-08 | 13.30 | 13.43 | 13.08 | 13.17 | 13.12 | qfq | 21,103,053 | 278,116,393 | -1.27% |
| 2023-12-07 | 13.50 | 13.50 | 13.14 | 13.34 | 13.29 | qfq | 25,125,943 | 333,705,406 | -1.19% |
| 2023-12-06 | 13.41 | 13.88 | 13.26 | 13.50 | 13.45 | qfq | 37,665,238 | 511,682,747 | 0.82% |
| 2023-12-05 | 13.91 | 13.91 | 13.37 | 13.39 | 13.34 | qfq | 51,652,031 | 698,519,136 | -4.01% |
| 2023-12-04 | 13.00 | 13.95 | 12.98 | 13.95 | 13.90 | qfq | 56,153,370 | 765,338,866 | 10.02% |
| 2023-12-01 | 12.46 | 12.88 | 12.33 | 12.68 | 12.63 | qfq | 18,482,737 | 233,504,392 | 2.34% |
| 2023-11-30 | 12.55 | 12.64 | 12.28 | 12.39 | 12.34 | qfq | 11,139,809 | 137,956,148 | -1.51% |
| 2023-11-29 | 12.61 | 12.80 | 12.55 | 12.58 | 12.53 | qfq | 11,933,634 | 151,380,946 | -0.24% |
| 2023-11-28 | 12.62 | 12.66 | 12.43 | 12.61 | 12.56 | qfq | 7,112,138 | 89,377,239 | 0.08% |
| 2023-11-27 | 12.50 | 12.74 | 12.47 | 12.60 | 12.55 | qfq | 8,750,549 | 110,095,054 | 0.08% |
| 2023-11-24 | 12.86 | 12.86 | 12.56 | 12.59 | 12.54 | qfq | 9,634,759 | 121,894,867 | -2.48% |
| 2023-11-23 | 12.77 | 12.92 | 12.71 | 12.91 | 12.86 | qfq | 9,314,847 | 119,494,367 | 1.10% |
| 2023-11-22 | 13.08 | 13.17 | 12.77 | 12.77 | 12.72 | qfq | 16,495,220 | 213,453,982 | -3.04% |
| 2023-11-21 | 13.30 | 13.55 | 13.15 | 13.17 | 13.12 | qfq | 17,354,749 | 231,269,449 | -0.98% |
| 2023-11-20 | 13.28 | 13.38 | 13.20 | 13.30 | 13.25 | qfq | 11,960,676 | 158,906,693 | 0.08% |
| 2023-11-17 | 13.20 | 13.35 | 13.13 | 13.29 | 13.24 | qfq | 11,175,022 | 148,302,885 | 0.53% |
| 2023-11-16 | 13.33 | 13.38 | 13.21 | 13.22 | 13.17 | qfq | 11,049,127 | 146,737,155 | -1.20% |
| 2023-11-15 | 13.58 | 13.63 | 13.26 | 13.38 | 13.33 | qfq | 15,625,200 | 209,209,872 | -0.74% |
| 2023-11-14 | 13.41 | 13.68 | 13.33 | 13.48 | 13.43 | qfq | 14,078,716 | 189,640,943 | 0.37% |
| 2023-11-13 | 13.29 | 13.51 | 13.26 | 13.43 | 13.38 | qfq | 15,455,878 | 207,149,761 | 1.13% |
| 2023-11-10 | 13.34 | 13.54 | 13.22 | 13.28 | 13.23 | qfq | 15,722,056 | 209,882,611 | -1.04% |
| 2023-11-09 | 13.38 | 14.12 | 13.37 | 13.42 | 13.37 | qfq | 26,199,018 | 358,563,725 | -0.30% |
| 2023-11-08 | 13.62 | 13.72 | 13.35 | 13.46 | 13.41 | qfq | 23,099,752 | 311,788,423 | -1.10% |
| 2023-11-07 | 13.11 | 13.81 | 13.07 | 13.61 | 13.56 | qfq | 34,441,970 | 465,207,200 | 3.42% |
| 2023-11-06 | 13.12 | 13.19 | 12.96 | 13.16 | 13.11 | qfq | 21,802,199 | 285,447,994 | 1.39% |
| 2023-11-03 | 12.44 | 13.44 | 12.44 | 12.98 | 12.93 | qfq | 32,515,738 | 421,296,562 | 4.51% |
| 2023-11-02 | 12.76 | 12.87 | 12.40 | 12.42 | 12.37 | qfq | 14,015,199 | 176,268,369 | -3.35% |
| 2023-11-01 | 12.79 | 13.18 | 12.60 | 12.85 | 12.80 | qfq | 14,040,937 | 181,197,256 | 0.47% |
| 2023-10-31 | 12.72 | 13.21 | 12.70 | 12.79 | 12.74 | qfq | 17,244,266 | 222,892,814 | 0.24% |
| 2023-10-30 | 12.55 | 12.80 | 12.51 | 12.76 | 12.71 | qfq | 13,731,386 | 174,169,435 | 0.87% |
| 2023-10-27 | 12.32 | 12.74 | 12.20 | 12.65 | 12.60 | qfq | 15,745,081 | 197,094,218 | 2.35% |
| 2023-10-26 | 12.36 | 12.43 | 12.18 | 12.36 | 12.31 | qfq | 12,325,798 | 151,542,301 | -0.56% |
| 2023-10-25 | 12.40 | 12.74 | 12.40 | 12.43 | 12.38 | qfq | 13,917,525 | 174,569,578 | -0.48% |
| 2023-10-24 | 12.15 | 12.58 | 12.15 | 12.49 | 12.44 | qfq | 18,848,218 | 233,307,623 | 2.88% |
| 2023-10-23 | 12.60 | 12.63 | 12.01 | 12.14 | 12.09 | qfq | 20,959,306 | 257,178,423 | -4.63% |
| 2023-10-20 | 13.20 | 13.20 | 12.71 | 12.73 | 12.68 | qfq | 20,425,689 | 263,993,809 | -2.90% |
| 2023-10-19 | 12.34 | 13.72 | 12.30 | 13.11 | 13.06 | qfq | 42,757,185 | 565,181,741 | 4.55% |
| 2023-10-18 | 13.05 | 13.05 | 12.53 | 12.54 | 12.49 | qfq | 15,283,820 | 193,777,306 | -3.83% |
| 2023-10-17 | 13.05 | 13.21 | 12.80 | 13.04 | 12.99 | qfq | 13,479,460 | 174,826,376 | 0.31% |
| 2023-10-16 | 13.40 | 13.40 | 12.91 | 13.00 | 12.95 | qfq | 20,365,236 | 265,864,231 | -2.99% |
| 2023-10-13 | 13.52 | 13.63 | 13.23 | 13.40 | 13.35 | qfq | 21,544,897 | 288,893,882 | -1.69% |
| 2023-10-12 | 13.81 | 13.82 | 13.43 | 13.63 | 13.58 | qfq | 25,517,895 | 347,716,660 | -2.01% |
| 2023-10-11 | 13.50 | 14.10 | 13.22 | 13.91 | 13.86 | qfq | 46,794,891 | 641,114,943 | 3.04% |
| 2023-10-10 | 13.13 | 13.70 | 13.12 | 13.50 | 13.45 | qfq | 30,858,622 | 415,151,668 | 2.97% |
| 2023-10-09 | 13.09 | 13.29 | 12.92 | 13.11 | 13.06 | qfq | 11,989,231 | 157,613,193 | -0.61% |
| 2023-09-28 | 13.06 | 13.24 | 13.03 | 13.19 | 13.14 | qfq | 13,220,988 | 173,737,982 | 1.15% |
| 2023-09-27 | 13.03 | 13.18 | 12.98 | 13.04 | 12.99 | qfq | 11,127,490 | 145,552,634 | 0.23% |
| 2023-09-26 | 13.13 | 13.20 | 12.98 | 13.01 | 12.96 | qfq | 13,717,460 | 179,364,795 | -1.66% |
| 2023-09-25 | 13.51 | 13.51 | 13.10 | 13.23 | 13.18 | qfq | 21,478,831 | 284,390,740 | -2.22% |
| 2023-09-22 | 13.37 | 13.68 | 13.31 | 13.53 | 13.48 | qfq | 20,142,299 | 272,116,734 | 1.20% |
| 2023-09-21 | 13.35 | 13.62 | 13.28 | 13.37 | 13.32 | qfq | 16,236,996 | 217,728,813 | -1.11% |
| 2023-09-20 | 13.87 | 13.90 | 13.48 | 13.52 | 13.47 | qfq | 25,493,896 | 347,652,006 | -2.59% |
| 2023-09-19 | 14.27 | 14.33 | 13.86 | 13.88 | 13.83 | qfq | 28,603,919 | 400,517,446 | -3.41% |
| 2023-09-18 | 14.48 | 14.49 | 14.10 | 14.37 | 14.32 | qfq | 45,254,455 | 646,902,793 | -3.04% |
| 2023-09-15 | 13.99 | 14.87 | 13.99 | 14.82 | 14.76 | qfq | 62,717,113 | 908,824,070 | 5.86% |
| 2023-09-14 | 13.93 | 14.22 | 13.77 | 14.00 | 13.95 | qfq | 22,630,135 | 317,054,713 | -0.43% |
| 2023-09-13 | 14.10 | 14.50 | 13.85 | 14.06 | 14.01 | qfq | 31,203,089 | 440,380,964 | -0.85% |
| 2023-09-12 | 14.33 | 14.59 | 14.11 | 14.18 | 14.13 | qfq | 34,711,318 | 497,141,780 | -1.46% |
| 2023-09-11 | 14.57 | 15.04 | 14.33 | 14.39 | 14.34 | qfq | 59,670,010 | 873,347,432 | -1.71% |
| 2023-09-08 | 13.98 | 14.87 | 13.81 | 14.64 | 14.58 | qfq | 56,646,793 | 810,958,599 | 4.13% |
| 2023-09-07 | 14.10 | 14.60 | 13.80 | 14.06 | 14.01 | qfq | 46,343,558 | 652,963,710 | -1.40% |
| 2023-09-06 | 13.75 | 14.26 | 13.61 | 14.26 | 14.21 | qfq | 50,774,633 | 715,439,339 | 3.03% |
| 2023-09-05 | 13.78 | 13.85 | 13.56 | 13.84 | 13.79 | qfq | 35,819,763 | 490,742,091 | -0.65% |
| 2023-09-04 | 13.39 | 14.01 | 13.28 | 13.93 | 13.88 | qfq | 51,029,734 | 696,586,437 | 4.89% |
| 2023-09-01 | 13.15 | 13.48 | 12.94 | 13.28 | 13.23 | qfq | 28,338,317 | 374,814,837 | 1.07% |
| 2023-08-31 | 12.91 | 13.39 | 12.87 | 13.14 | 13.09 | qfq | 29,090,314 | 382,966,162 | 0.31% |
| 2023-08-30 | 12.79 | 13.89 | 12.75 | 13.10 | 13.05 | qfq | 55,351,982 | 739,971,443 | 3.31% |
| 2023-08-29 | 12.37 | 12.84 | 12.31 | 12.68 | 12.63 | qfq | 29,120,416 | 368,085,045 | 2.59% |
| 2023-08-28 | 13.25 | 13.29 | 12.30 | 12.36 | 12.31 | qfq | 33,145,185 | 418,911,906 | -2.45% |
| 2023-08-25 | 12.78 | 12.97 | 12.60 | 12.67 | 12.62 | qfq | 23,271,340 | 296,221,557 | -2.46% |
| 2023-08-24 | 13.24 | 13.45 | 12.94 | 12.99 | 12.94 | qfq | 24,512,741 | 321,651,004 | -1.89% |
| 2023-08-23 | 13.56 | 13.75 | 13.20 | 13.24 | 13.19 | qfq | 21,426,538 | 286,867,555 | -3.07% |
| 2023-08-22 | 13.65 | 13.96 | 13.30 | 13.66 | 13.61 | qfq | 30,726,489 | 419,430,122 | 1.04% |
| 2023-08-21 | 13.61 | 13.87 | 13.40 | 13.52 | 13.47 | qfq | 28,715,707 | 392,236,723 | -2.52% |
| 2023-08-18 | 13.45 | 14.40 | 13.38 | 13.87 | 13.82 | qfq | 55,325,965 | 770,615,999 | 3.12% |
| 2023-08-17 | 13.03 | 13.70 | 12.92 | 13.45 | 13.40 | qfq | 38,422,968 | 515,670,474 | 3.30% |
| 2023-08-16 | 13.08 | 13.20 | 12.97 | 13.02 | 12.97 | qfq | 15,177,002 | 198,388,312 | -1.21% |
| 2023-08-15 | 13.36 | 13.51 | 13.02 | 13.18 | 13.13 | qfq | 19,558,691 | 259,114,534 | -1.35% |
| 2023-08-14 | 13.29 | 13.44 | 13.15 | 13.36 | 13.31 | qfq | 19,194,018 | 255,307,937 | -0.89% |
| 2023-08-11 | 13.90 | 13.96 | 13.46 | 13.48 | 13.43 | qfq | 27,880,736 | 379,895,416 | -2.81% |
| 2023-08-10 | 14.04 | 14.24 | 13.84 | 13.87 | 13.82 | qfq | 23,137,681 | 323,279,197 | -1.14% |
| 2023-08-09 | 14.15 | 14.35 | 13.98 | 14.03 | 13.98 | qfq | 21,824,913 | 307,212,620 | -1.82% |
| 2023-08-08 | 14.31 | 14.54 | 14.18 | 14.29 | 14.24 | qfq | 25,324,068 | 362,891,827 | -0.56% |
| 2023-08-07 | 14.13 | 14.66 | 14.06 | 14.37 | 14.32 | qfq | 37,839,969 | 545,964,609 | 1.48% |
| 2023-08-04 | 14.22 | 14.49 | 14.08 | 14.16 | 14.11 | qfq | 33,672,977 | 479,606,086 | -0.49% |
| 2023-08-03 | 14.06 | 14.51 | 14.00 | 14.23 | 14.18 | qfq | 30,846,785 | 439,306,460 | -1.18% |
| 2023-08-02 | 14.84 | 15.02 | 14.35 | 14.40 | 14.35 | qfq | 45,662,694 | 665,168,374 | -3.87% |
| 2023-08-01 | 14.60 | 15.08 | 14.18 | 14.98 | 14.92 | qfq | 66,483,615 | 969,773,344 | 0.88% |
| 2023-07-31 | 14.75 | 15.11 | 14.70 | 14.85 | 14.79 | qfq | 57,066,479 | 849,316,683 | -0.20% |
| 2023-07-28 | 14.04 | 15.45 | 13.95 | 14.88 | 14.82 | qfq | 92,389,208 | 1,370,018,801 | 5.68% |
| 2023-07-27 | 13.95 | 14.45 | 13.82 | 14.08 | 14.03 | qfq | 49,699,161 | 704,435,522 | 0.93% |
| 2023-07-26 | 14.44 | 14.44 | 13.84 | 13.95 | 13.90 | qfq | 42,335,997 | 594,186,754 | -2.31% |
| 2023-07-25 | 14.27 | 14.36 | 14.14 | 14.28 | 14.23 | qfq | 39,451,771 | 562,612,201 | 1.13% |
| 2023-07-24 | 14.17 | 14.41 | 13.93 | 14.12 | 14.07 | qfq | 33,197,095 | 470,082,378 | -0.84% |
| 2023-07-21 | 14.28 | 14.51 | 14.10 | 14.24 | 14.19 | qfq | 40,261,735 | 576,608,381 | -0.49% |
| 2023-07-20 | 14.56 | 14.75 | 14.28 | 14.31 | 14.26 | qfq | 44,899,996 | 651,822,257 | -2.19% |
| 2023-07-19 | 15.05 | 15.07 | 14.55 | 14.63 | 14.57 | qfq | 56,562,162 | 832,522,020 | -2.79% |
| 2023-07-18 | 15.03 | 15.26 | 14.80 | 15.05 | 14.99 | qfq | 50,049,496 | 754,193,391 | 0.20% |