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
兴森科技002436.SZ
最近收盘价34.062026-07-17
最近交易日2026-07-17
成交量（股）95,894,419
成交额（元）3,359,383,847
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-28 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-28 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-24 | 2024-05-31 | cash_dividend | 0.05 | — | — | — | 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 | 37.35 | 37.99 | 34.06 | 34.06 | 34.06 | qfq | 95,894,419 | 3,359,383,847 | -9.99% |
| 2026-07-16 | 38.02 | 40.13 | 36.50 | 37.84 | 37.84 | qfq | 95,628,208 | 3,669,688,065 | -2.25% |
| 2026-07-15 | 41.26 | 41.87 | 38.43 | 38.71 | 38.71 | qfq | 94,777,296 | 3,770,151,106 | -5.24% |
| 2026-07-14 | 38.58 | 41.39 | 38.05 | 40.85 | 40.85 | qfq | 119,000,564 | 4,731,586,211 | 6.10% |
| 2026-07-13 | 41.13 | 42.50 | 38.16 | 38.50 | 38.50 | qfq | 111,536,118 | 4,481,895,474 | -6.39% |
| 2026-07-10 | 45.60 | 45.97 | 41.05 | 41.13 | 41.13 | qfq | 137,551,812 | 6,034,656,578 | -7.47% |
| 2026-07-09 | 41.50 | 44.45 | 40.94 | 44.45 | 44.45 | qfq | 114,126,342 | 4,871,222,130 | 10.00% |
| 2026-07-08 | 42.70 | 43.28 | 40.30 | 40.41 | 40.41 | qfq | 85,546,324 | 3,544,317,563 | -4.31% |
| 2026-07-07 | 45.32 | 45.62 | 41.86 | 42.23 | 42.23 | qfq | 110,736,380 | 4,792,751,639 | -6.76% |
| 2026-07-06 | 47.11 | 47.49 | 42.01 | 45.29 | 45.29 | qfq | 128,624,684 | 5,773,356,327 | -2.33% |
| 2026-07-03 | 44.40 | 47.98 | 44.03 | 46.37 | 46.37 | qfq | 119,578,164 | 5,535,300,773 | 2.11% |
| 2026-07-02 | 45.60 | 48.33 | 44.56 | 45.41 | 45.41 | qfq | 127,592,605 | 5,881,151,986 | -4.36% |
| 2026-07-01 | 51.70 | 53.24 | 46.82 | 47.48 | 47.48 | qfq | 156,123,987 | 7,763,970,568 | -6.81% |
| 2026-06-30 | 49.00 | 52.30 | 48.05 | 50.95 | 50.95 | qfq | 119,076,305 | 6,041,060,945 | 3.98% |
| 2026-06-29 | 52.00 | 53.88 | 47.11 | 49.00 | 49.00 | qfq | 157,035,753 | 7,794,890,417 | -5.42% |
| 2026-06-26 | 53.00 | 54.79 | 49.92 | 51.81 | 51.81 | qfq | 142,048,360 | 7,422,303,334 | -3.21% |
| 2026-06-25 | 51.10 | 54.10 | 49.00 | 53.53 | 53.53 | qfq | 158,712,480 | 8,330,294,680 | 6.57% |
| 2026-06-24 | 48.50 | 51.61 | 48.30 | 50.23 | 50.23 | qfq | 163,677,908 | 8,222,420,900 | 3.57% |
| 2026-06-23 | 52.00 | 52.80 | 47.99 | 48.50 | 48.50 | qfq | 184,149,509 | 9,134,221,171 | -9.01% |
| 2026-06-22 | 53.50 | 55.00 | 51.85 | 53.30 | 53.30 | qfq | 213,598,990 | 11,383,069,898 | 2.38% |
| 2026-06-18 | 46.90 | 52.58 | 45.58 | 52.06 | 52.06 | qfq | 239,802,619 | 11,770,216,347 | 8.91% |
| 2026-06-17 | 45.01 | 48.51 | 45.01 | 47.80 | 47.80 | qfq | 258,119,628 | 12,237,938,183 | 8.39% |
| 2026-06-16 | 39.99 | 44.10 | 39.68 | 44.10 | 44.10 | qfq | 201,324,358 | 8,688,812,045 | 10.00% |
| 2026-06-15 | 38.20 | 40.13 | 37.33 | 40.09 | 40.09 | qfq | 161,510,162 | 6,352,671,182 | 6.06% |
| 2026-06-12 | 37.89 | 39.20 | 36.88 | 37.80 | 37.80 | qfq | 190,258,796 | 7,273,529,703 | 2.86% |
| 2026-06-11 | 36.96 | 38.00 | 35.50 | 36.75 | 36.75 | qfq | 127,981,515 | 4,659,339,819 | -1.42% |
| 2026-06-10 | 38.19 | 39.96 | 36.30 | 37.28 | 37.28 | qfq | 155,084,695 | 5,922,673,809 | -2.28% |
| 2026-06-09 | 37.99 | 38.35 | 36.60 | 38.15 | 38.15 | qfq | 132,603,149 | 4,979,405,836 | 3.11% |
| 2026-06-08 | 35.01 | 38.88 | 35.01 | 37.00 | 37.00 | qfq | 142,685,777 | 5,310,491,314 | -2.37% |
| 2026-06-05 | 39.50 | 40.39 | 37.50 | 37.90 | 37.90 | qfq | 185,220,338 | 7,184,962,299 | -7.27% |
| 2026-06-04 | 39.51 | 42.50 | 39.50 | 40.87 | 40.87 | qfq | 184,364,833 | 7,559,114,434 | 2.64% |
| 2026-06-03 | 42.33 | 42.60 | 39.13 | 39.82 | 39.82 | qfq | 225,278,822 | 9,253,281,581 | -5.68% |
| 2026-06-02 | 37.23 | 42.48 | 37.01 | 42.22 | 42.22 | qfq | 241,029,811 | 9,735,964,965 | 9.32% |
| 2026-06-01 | 38.50 | 40.20 | 37.15 | 38.62 | 38.62 | qfq | 231,715,001 | 9,004,103,277 | -0.16% |
| 2026-05-29 | 37.06 | 39.97 | 37.06 | 38.68 | 38.68 | qfq | 275,916,923 | 10,720,578,117 | 6.44% |
| 2026-05-28 | 36.00 | 36.65 | 35.15 | 36.34 | 36.34 | qfq | 127,886,788 | 4,613,828,301 | -1.84% |
| 2026-05-27 | 37.83 | 38.45 | 36.19 | 37.02 | 36.99 | qfq | 164,631,726 | 6,145,627,274 | -2.86% |
| 2026-05-26 | 37.50 | 39.50 | 37.05 | 38.11 | 38.08 | qfq | 199,836,064 | 7,634,159,959 | -0.03% |
| 2026-05-25 | 36.00 | 38.20 | 35.43 | 38.12 | 38.09 | qfq | 198,868,829 | 7,418,303,690 | 7.62% |
| 2026-05-22 | 35.57 | 35.99 | 34.51 | 35.42 | 35.39 | qfq | 189,006,129 | 6,659,703,795 | 6.40% |
| 2026-05-21 | 33.54 | 36.41 | 32.78 | 33.29 | 33.26 | qfq | 228,554,869 | 7,931,707,714 | -0.75% |
| 2026-05-20 | 32.60 | 33.80 | 32.01 | 33.54 | 33.51 | qfq | 131,044,815 | 4,339,395,168 | 2.16% |
| 2026-05-19 | 32.31 | 33.00 | 31.36 | 32.83 | 32.80 | qfq | 121,709,324 | 3,932,790,787 | -2.32% |
| 2026-05-18 | 31.51 | 33.91 | 31.00 | 33.61 | 33.58 | qfq | 143,959,295 | 4,723,251,538 | 6.73% |
| 2026-05-15 | 33.01 | 33.87 | 31.14 | 31.49 | 31.46 | qfq | 137,044,010 | 4,410,497,925 | -3.73% |
| 2026-05-14 | 34.31 | 34.74 | 32.50 | 32.71 | 32.68 | qfq | 135,653,134 | 4,561,996,114 | -4.33% |
| 2026-05-13 | 32.60 | 34.50 | 32.23 | 34.19 | 34.16 | qfq | 154,490,863 | 5,211,811,127 | 2.21% |
| 2026-05-12 | 33.70 | 34.25 | 32.55 | 33.45 | 33.42 | qfq | 141,054,939 | 4,690,459,417 | 0.84% |
| 2026-05-11 | 33.20 | 33.61 | 32.30 | 33.17 | 33.14 | qfq | 150,036,491 | 4,966,367,853 | 3.62% |
| 2026-05-08 | 32.22 | 32.74 | 31.57 | 32.01 | 31.98 | qfq | 141,945,428 | 4,558,747,422 | -1.26% |
| 2026-05-07 | 29.59 | 32.42 | 29.20 | 32.42 | 32.39 | qfq | 179,336,065 | 5,625,782,101 | 10.01% |
| 2026-05-06 | 29.65 | 30.48 | 29.36 | 29.47 | 29.45 | qfq | 210,739,449 | 6,320,633,608 | 6.35% |
| 2026-04-30 | 27.47 | 27.99 | 26.28 | 27.71 | 27.69 | qfq | 138,242,210 | 3,754,869,406 | 0.91% |
| 2026-04-29 | 27.47 | 28.00 | 27.00 | 27.46 | 27.44 | qfq | 107,805,929 | 2,965,954,276 | -1.51% |
| 2026-04-28 | 28.99 | 29.17 | 27.61 | 27.88 | 27.86 | qfq | 149,070,289 | 4,217,032,329 | -4.62% |
| 2026-04-27 | 28.30 | 30.38 | 28.18 | 29.23 | 29.21 | qfq | 198,532,974 | 5,836,850,425 | 2.49% |
| 2026-04-24 | 28.40 | 29.25 | 26.98 | 28.52 | 28.50 | qfq | 156,347,947 | 4,404,386,695 | 0.42% |
| 2026-04-23 | 29.05 | 29.49 | 28.00 | 28.40 | 28.38 | qfq | 117,689,092 | 3,370,055,575 | -0.80% |
| 2026-04-22 | 29.00 | 29.48 | 27.75 | 28.63 | 28.61 | qfq | 168,119,986 | 4,784,563,142 | 1.49% |
| 2026-04-21 | 26.30 | 28.60 | 25.96 | 28.21 | 28.19 | qfq | 161,383,701 | 4,391,237,939 | 6.25% |
| 2026-04-20 | 26.60 | 27.28 | 26.36 | 26.55 | 26.53 | qfq | 127,859,519 | 3,416,041,718 | 1.53% |
| 2026-04-17 | 24.98 | 26.38 | 24.83 | 26.15 | 26.13 | qfq | 143,358,611 | 3,702,130,845 | 4.89% |
| 2026-04-16 | 24.71 | 25.46 | 24.60 | 24.93 | 24.91 | qfq | 92,618,959 | 2,315,533,289 | 0.93% |
| 2026-04-15 | 25.39 | 25.66 | 24.57 | 24.70 | 24.68 | qfq | 125,639,338 | 3,149,769,224 | -2.83% |
| 2026-04-14 | 24.98 | 26.00 | 24.83 | 25.42 | 25.40 | qfq | 228,363,496 | 5,817,392,573 | 0.75% |
| 2026-04-13 | 22.61 | 25.23 | 22.55 | 25.23 | 25.21 | qfq | 204,221,545 | 4,947,290,318 | 9.98% |
| 2026-04-10 | 22.12 | 23.56 | 22.12 | 22.94 | 22.92 | qfq | 107,764,096 | 2,459,505,462 | 3.89% |
| 2026-04-09 | 21.49 | 22.16 | 21.32 | 22.08 | 22.06 | qfq | 78,622,927 | 1,718,985,971 | 1.52% |
| 2026-04-08 | 21.05 | 21.76 | 20.81 | 21.75 | 21.73 | qfq | 80,463,535 | 1,720,180,969 | 7.30% |
| 2026-04-07 | 20.00 | 20.43 | 19.94 | 20.27 | 20.25 | qfq | 50,836,340 | 1,027,660,377 | 3.16% |
| 2026-04-03 | 19.90 | 19.95 | 19.51 | 19.65 | 19.63 | qfq | 35,889,206 | 708,931,864 | -0.51% |
| 2026-04-02 | 20.41 | 20.55 | 19.60 | 19.75 | 19.73 | qfq | 51,279,287 | 1,024,702,788 | -4.22% |
| 2026-04-01 | 20.60 | 20.68 | 20.28 | 20.62 | 20.60 | qfq | 41,722,174 | 855,019,326 | 2.84% |
| 2026-03-31 | 20.56 | 20.94 | 19.98 | 20.05 | 20.03 | qfq | 46,823,931 | 953,255,541 | -2.48% |
| 2026-03-30 | 20.26 | 20.65 | 20.05 | 20.56 | 20.54 | qfq | 38,566,327 | 784,749,073 | -0.68% |
| 2026-03-27 | 20.14 | 20.87 | 20.03 | 20.70 | 20.68 | qfq | 35,184,824 | 721,533,370 | 0.29% |
| 2026-03-26 | 21.10 | 21.24 | 20.52 | 20.64 | 20.62 | qfq | 44,433,308 | 927,726,686 | -2.18% |
| 2026-03-25 | 21.05 | 21.52 | 21.01 | 21.10 | 21.08 | qfq | 49,739,856 | 1,058,100,073 | 1.01% |
| 2026-03-24 | 20.85 | 20.95 | 20.00 | 20.89 | 20.87 | qfq | 56,809,126 | 1,166,096,776 | 2.20% |
| 2026-03-23 | 21.25 | 21.53 | 20.30 | 20.44 | 20.42 | qfq | 69,052,178 | 1,439,005,639 | -5.68% |
| 2026-03-20 | 22.46 | 22.87 | 21.66 | 21.67 | 21.65 | qfq | 66,202,758 | 1,470,500,327 | -3.30% |
| 2026-03-19 | 22.60 | 22.89 | 22.26 | 22.41 | 22.39 | qfq | 60,625,423 | 1,364,727,273 | -3.41% |
| 2026-03-18 | 22.81 | 23.25 | 22.55 | 23.20 | 23.18 | qfq | 68,942,784 | 1,583,761,139 | 2.70% |
| 2026-03-17 | 24.33 | 24.42 | 22.59 | 22.59 | 22.57 | qfq | 95,824,017 | 2,215,847,422 | -5.56% |
| 2026-03-16 | 23.84 | 24.07 | 22.95 | 23.92 | 23.90 | qfq | 83,942,485 | 1,965,581,037 | -0.08% |
| 2026-03-13 | 23.45 | 24.74 | 23.15 | 23.94 | 23.92 | qfq | 90,641,874 | 2,173,123,995 | 1.18% |
| 2026-03-12 | 24.36 | 24.50 | 23.33 | 23.66 | 23.64 | qfq | 64,321,616 | 1,530,331,911 | -3.11% |
| 2026-03-11 | 24.50 | 25.09 | 24.20 | 24.42 | 24.40 | qfq | 64,345,975 | 1,580,837,193 | -0.69% |
| 2026-03-10 | 24.30 | 24.80 | 24.12 | 24.59 | 24.57 | qfq | 82,152,871 | 2,013,501,606 | 3.54% |
| 2026-03-09 | 23.87 | 24.06 | 22.58 | 23.75 | 23.73 | qfq | 148,288,650 | 3,436,610,265 | -5.34% |
| 2026-03-06 | 25.28 | 25.69 | 24.76 | 25.09 | 25.07 | qfq | 78,980,518 | 1,984,388,071 | -1.72% |
| 2026-03-05 | 25.68 | 26.34 | 25.26 | 25.53 | 25.51 | qfq | 103,076,640 | 2,653,382,312 | 3.11% |
| 2026-03-04 | 24.12 | 25.77 | 24.12 | 24.76 | 24.74 | qfq | 112,929,497 | 2,824,929,897 | 0.81% |
| 2026-03-03 | 26.50 | 26.99 | 24.50 | 24.56 | 24.54 | qfq | 126,909,196 | 3,204,808,792 | -6.86% |
| 2026-03-02 | 25.50 | 27.00 | 25.50 | 26.37 | 26.35 | qfq | 127,740,624 | 3,393,659,956 | 1.54% |
| 2026-02-27 | 26.10 | 26.38 | 25.40 | 25.97 | 25.95 | qfq | 112,678,895 | 2,917,533,146 | -3.24% |
| 2026-02-26 | 26.26 | 27.34 | 25.87 | 26.84 | 26.82 | qfq | 133,431,103 | 3,559,853,162 | 2.05% |
| 2026-02-25 | 24.90 | 26.74 | 24.70 | 26.30 | 26.28 | qfq | 179,316,658 | 4,669,510,183 | 5.41% |
| 2026-02-24 | 23.70 | 25.13 | 23.50 | 24.95 | 24.93 | qfq | 159,966,418 | 3,939,925,403 | 9.05% |
| 2026-02-13 | 22.60 | 23.48 | 22.53 | 22.88 | 22.86 | qfq | 61,934,347 | 1,427,748,053 | 0.53% |
| 2026-02-12 | 22.22 | 22.90 | 21.90 | 22.76 | 22.74 | qfq | 70,941,797 | 1,596,171,496 | 3.64% |
| 2026-02-11 | 22.16 | 22.70 | 21.92 | 21.96 | 21.94 | qfq | 50,571,127 | 1,123,577,245 | -1.48% |
| 2026-02-10 | 22.40 | 22.86 | 22.26 | 22.29 | 22.27 | qfq | 49,104,891 | 1,104,885,581 | -0.36% |
| 2026-02-09 | 22.50 | 22.64 | 22.21 | 22.37 | 22.35 | qfq | 49,967,629 | 1,120,209,252 | 0.81% |
| 2026-02-06 | 21.66 | 22.90 | 21.41 | 22.19 | 22.17 | qfq | 61,669,383 | 1,371,206,515 | 1.70% |
| 2026-02-05 | 22.48 | 22.55 | 21.39 | 21.82 | 21.80 | qfq | 83,692,757 | 1,830,434,755 | -4.47% |
| 2026-02-04 | 22.91 | 23.05 | 22.51 | 22.84 | 22.82 | qfq | 45,696,256 | 1,039,868,451 | -1.42% |
| 2026-02-03 | 22.41 | 23.25 | 22.31 | 23.17 | 23.15 | qfq | 84,528,542 | 1,929,023,094 | 5.17% |
| 2026-02-02 | 23.01 | 23.70 | 22.01 | 22.03 | 22.01 | qfq | 94,773,778 | 2,146,708,815 | -6.61% |
| 2026-01-30 | 23.32 | 23.98 | 22.70 | 23.59 | 23.57 | qfq | 75,562,672 | 1,768,319,769 | 0.04% |
| 2026-01-29 | 24.28 | 24.97 | 23.50 | 23.58 | 23.56 | qfq | 89,915,736 | 2,168,781,499 | -3.44% |
| 2026-01-28 | 24.84 | 25.10 | 24.20 | 24.42 | 24.40 | qfq | 68,670,276 | 1,683,397,652 | -1.61% |
| 2026-01-27 | 24.44 | 24.97 | 23.50 | 24.82 | 24.80 | qfq | 105,127,714 | 2,562,759,851 | 1.35% |
| 2026-01-26 | 25.29 | 25.34 | 23.68 | 24.49 | 24.47 | qfq | 134,877,608 | 3,284,650,393 | -2.47% |
| 2026-01-23 | 25.79 | 25.80 | 24.91 | 25.11 | 25.09 | qfq | 128,827,192 | 3,249,704,640 | -2.94% |
| 2026-01-22 | 25.87 | 26.11 | 25.18 | 25.87 | 25.85 | qfq | 146,477,724 | 3,751,157,837 | 1.65% |
| 2026-01-21 | 23.22 | 25.85 | 23.22 | 25.45 | 25.43 | qfq | 207,903,001 | 5,225,163,260 | 8.30% |
| 2026-01-20 | 24.17 | 24.68 | 23.08 | 23.50 | 23.48 | qfq | 112,472,308 | 2,654,894,920 | -2.97% |
| 2026-01-19 | 23.79 | 25.00 | 23.46 | 24.22 | 24.20 | qfq | 132,772,188 | 3,214,199,413 | 3.68% |
| 2026-01-16 | 23.00 | 23.68 | 22.92 | 23.36 | 23.34 | qfq | 95,007,145 | 2,212,456,346 | 2.68% |
| 2026-01-15 | 22.26 | 22.85 | 22.04 | 22.75 | 22.73 | qfq | 79,670,110 | 1,789,309,514 | 1.56% |
| 2026-01-14 | 22.11 | 22.75 | 21.85 | 22.40 | 22.38 | qfq | 111,752,456 | 2,490,348,830 | 1.36% |
| 2026-01-13 | 23.00 | 23.00 | 21.90 | 22.10 | 22.08 | qfq | 99,488,892 | 2,218,663,878 | -3.83% |
| 2026-01-12 | 22.91 | 23.58 | 22.73 | 22.98 | 22.96 | qfq | 101,295,065 | 2,345,278,498 | 2.18% |
| 2026-01-09 | 22.13 | 23.12 | 21.40 | 22.49 | 22.47 | qfq | 110,462,145 | 2,467,220,712 | 1.03% |
| 2026-01-08 | 22.09 | 22.89 | 21.90 | 22.26 | 22.24 | qfq | 85,033,950 | 1,904,159,154 | -0.22% |
| 2026-01-07 | 21.93 | 22.84 | 21.93 | 22.31 | 22.29 | qfq | 97,728,650 | 2,182,221,350 | 2.11% |
| 2026-01-06 | 22.27 | 22.38 | 21.58 | 21.85 | 21.83 | qfq | 87,040,661 | 1,906,539,374 | -1.89% |
| 2026-01-05 | 21.43 | 22.46 | 21.05 | 22.27 | 22.25 | qfq | 111,068,425 | 2,431,779,127 | 5.20% |
| 2025-12-31 | 21.81 | 21.88 | 21.13 | 21.17 | 21.15 | qfq | 60,159,175 | 1,284,388,452 | -2.44% |
| 2025-12-30 | 21.85 | 22.22 | 21.56 | 21.70 | 21.68 | qfq | 76,104,942 | 1,663,335,723 | -1.00% |
| 2025-12-29 | 21.52 | 22.28 | 21.15 | 21.92 | 21.90 | qfq | 122,252,738 | 2,665,042,793 | 1.72% |
| 2025-12-26 | 21.00 | 22.33 | 20.55 | 21.55 | 21.53 | qfq | 128,972,230 | 2,768,412,402 | 2.96% |
| 2025-12-25 | 21.11 | 21.38 | 20.76 | 20.93 | 20.91 | qfq | 54,488,893 | 1,144,472,521 | -1.32% |
| 2025-12-24 | 20.13 | 21.55 | 20.08 | 21.21 | 21.19 | qfq | 101,165,440 | 2,107,982,117 | 5.31% |
| 2025-12-23 | 19.97 | 20.52 | 19.75 | 20.14 | 20.12 | qfq | 65,985,249 | 1,322,132,463 | 0.40% |
| 2025-12-22 | 19.31 | 20.34 | 19.30 | 20.06 | 20.04 | qfq | 73,643,579 | 1,467,774,630 | 4.48% |
| 2025-12-19 | 19.58 | 19.75 | 19.13 | 19.20 | 19.18 | qfq | 51,912,169 | 1,005,343,834 | -0.52% |
| 2025-12-18 | 19.27 | 19.86 | 19.11 | 19.30 | 19.28 | qfq | 47,588,075 | 925,837,239 | -1.63% |
| 2025-12-17 | 19.16 | 19.64 | 18.97 | 19.62 | 19.60 | qfq | 64,975,962 | 1,251,776,693 | 2.40% |
| 2025-12-16 | 19.46 | 19.66 | 18.95 | 19.16 | 19.14 | qfq | 51,810,500 | 993,688,908 | -1.79% |
| 2025-12-15 | 19.99 | 20.15 | 19.45 | 19.51 | 19.49 | qfq | 61,822,028 | 1,218,744,011 | -3.27% |
| 2025-12-12 | 20.61 | 20.66 | 19.48 | 20.17 | 20.15 | qfq | 97,103,012 | 1,941,088,781 | -2.42% |
| 2025-12-11 | 21.73 | 21.86 | 20.65 | 20.67 | 20.65 | qfq | 89,727,962 | 1,894,039,795 | -5.40% |
| 2025-12-10 | 21.75 | 22.07 | 21.54 | 21.85 | 21.83 | qfq | 69,791,958 | 1,520,969,861 | -0.23% |
| 2025-12-09 | 21.65 | 22.24 | 21.48 | 21.90 | 21.88 | qfq | 83,481,469 | 1,823,421,319 | 0.69% |
| 2025-12-08 | 21.40 | 22.00 | 21.26 | 21.75 | 21.73 | qfq | 76,885,594 | 1,670,951,095 | 2.02% |
| 2025-12-05 | 21.50 | 21.58 | 20.70 | 21.32 | 21.30 | qfq | 58,073,570 | 1,229,446,188 | -1.02% |
| 2025-12-04 | 21.22 | 21.87 | 21.07 | 21.54 | 21.52 | qfq | 56,228,653 | 1,207,182,127 | 0.98% |
| 2025-12-03 | 21.60 | 21.97 | 21.18 | 21.33 | 21.31 | qfq | 65,214,676 | 1,405,778,415 | -0.65% |
| 2025-12-02 | 21.79 | 21.95 | 21.41 | 21.47 | 21.45 | qfq | 62,563,709 | 1,353,179,252 | -1.29% |
| 2025-12-01 | 21.74 | 22.09 | 21.54 | 21.75 | 21.73 | qfq | 83,291,064 | 1,816,973,261 | 1.07% |
| 2025-11-28 | 20.10 | 21.87 | 20.07 | 21.52 | 21.50 | qfq | 118,874,995 | 2,525,239,226 | 6.59% |
| 2025-11-27 | 20.00 | 20.62 | 19.90 | 20.19 | 20.17 | qfq | 77,297,887 | 1,569,260,176 | 1.25% |
| 2025-11-26 | 19.89 | 20.56 | 19.76 | 19.94 | 19.92 | qfq | 69,761,558 | 1,403,594,019 | -0.80% |
| 2025-11-25 | 19.29 | 20.42 | 19.13 | 20.10 | 20.08 | qfq | 92,446,166 | 1,843,940,128 | 4.52% |
| 2025-11-24 | 18.86 | 19.67 | 18.41 | 19.23 | 19.21 | qfq | 73,270,072 | 1,388,713,238 | 3.05% |
| 2025-11-21 | 19.30 | 19.57 | 18.63 | 18.66 | 18.64 | qfq | 76,069,471 | 1,450,203,595 | -6.04% |
| 2025-11-20 | 21.11 | 21.20 | 19.68 | 19.86 | 19.84 | qfq | 72,544,146 | 1,461,259,631 | -3.50% |
| 2025-11-19 | 21.01 | 21.28 | 20.40 | 20.58 | 20.56 | qfq | 52,039,687 | 1,081,157,543 | -2.74% |
| 2025-11-18 | 20.80 | 21.86 | 20.68 | 21.16 | 21.14 | qfq | 76,124,192 | 1,624,627,193 | 0.71% |
| 2025-11-17 | 20.19 | 21.40 | 20.08 | 21.01 | 20.99 | qfq | 82,404,865 | 1,730,787,642 | 4.01% |
| 2025-11-14 | 20.60 | 20.64 | 19.88 | 20.20 | 20.18 | qfq | 77,602,932 | 1,571,895,757 | -3.99% |
| 2025-11-13 | 21.05 | 21.69 | 20.83 | 21.04 | 21.02 | qfq | 90,458,888 | 1,919,904,557 | -0.89% |
| 2025-11-12 | 22.09 | 22.29 | 20.88 | 21.23 | 21.21 | qfq | 169,444,437 | 3,636,938,925 | -8.02% |
| 2025-11-11 | 22.60 | 23.95 | 22.37 | 23.08 | 23.06 | qfq | 265,471,997 | 6,155,312,415 | 6.02% |
| 2025-11-10 | 22.58 | 22.90 | 21.00 | 21.77 | 21.75 | qfq | 113,754,903 | 2,487,805,260 | -3.59% |
| 2025-11-07 | 21.65 | 23.15 | 21.52 | 22.58 | 22.56 | qfq | 136,989,141 | 3,072,434,421 | 2.73% |
| 2025-11-06 | 21.75 | 22.05 | 21.21 | 21.98 | 21.96 | qfq | 104,112,017 | 2,261,873,026 | 1.48% |
| 2025-11-05 | 20.50 | 21.85 | 20.43 | 21.66 | 21.64 | qfq | 76,093,937 | 1,607,520,854 | 1.64% |
| 2025-11-04 | 21.38 | 22.07 | 20.90 | 21.31 | 21.29 | qfq | 90,724,069 | 1,945,770,932 | -0.09% |
| 2025-11-03 | 21.06 | 21.47 | 20.46 | 21.33 | 21.31 | qfq | 71,125,526 | 1,492,773,671 | -0.19% |
| 2025-10-31 | 21.71 | 22.00 | 20.42 | 21.37 | 21.35 | qfq | 109,521,078 | 2,330,678,239 | 0.71% |
| 2025-10-30 | 21.55 | 21.83 | 21.16 | 21.22 | 21.20 | qfq | 72,901,317 | 1,562,140,725 | -2.66% |
| 2025-10-29 | 21.58 | 22.00 | 21.46 | 21.80 | 21.78 | qfq | 83,692,695 | 1,820,652,790 | 1.73% |
| 2025-10-28 | 20.79 | 21.88 | 20.66 | 21.43 | 21.41 | qfq | 103,257,513 | 2,218,118,052 | 1.85% |
| 2025-10-27 | 20.66 | 21.28 | 20.36 | 21.04 | 21.02 | qfq | 107,312,764 | 2,239,872,262 | 3.65% |
| 2025-10-24 | 19.43 | 20.44 | 19.43 | 20.30 | 20.28 | qfq | 87,623,727 | 1,754,082,626 | 6.62% |
| 2025-10-23 | 19.58 | 19.75 | 18.66 | 19.04 | 19.02 | qfq | 60,289,814 | 1,144,704,445 | -3.20% |
| 2025-10-22 | 19.69 | 19.88 | 19.30 | 19.67 | 19.65 | qfq | 45,943,740 | 902,077,655 | -1.11% |
| 2025-10-21 | 19.58 | 20.18 | 19.40 | 19.89 | 19.87 | qfq | 59,222,937 | 1,171,712,745 | 2.10% |
| 2025-10-20 | 19.73 | 20.24 | 19.33 | 19.48 | 19.46 | qfq | 62,093,631 | 1,224,321,430 | -0.26% |
| 2025-10-17 | 20.77 | 20.87 | 19.43 | 19.53 | 19.51 | qfq | 88,541,892 | 1,762,257,785 | -6.15% |
| 2025-10-16 | 20.59 | 21.63 | 20.40 | 20.81 | 20.79 | qfq | 122,373,356 | 2,585,451,072 | 0.82% |
| 2025-10-15 | 18.81 | 20.64 | 18.73 | 20.64 | 20.62 | qfq | 107,980,662 | 2,114,440,274 | 10.02% |
| 2025-10-14 | 20.62 | 20.72 | 18.55 | 18.76 | 18.74 | qfq | 114,073,440 | 2,207,121,376 | -7.22% |
| 2025-10-13 | 19.48 | 20.40 | 19.48 | 20.22 | 20.20 | qfq | 95,377,314 | 1,912,977,122 | -3.76% |
| 2025-10-10 | 22.42 | 22.49 | 20.85 | 21.01 | 20.99 | qfq | 107,504,137 | 2,302,984,218 | -6.62% |
| 2025-10-09 | 22.12 | 23.03 | 22.10 | 22.50 | 22.48 | qfq | 105,891,576 | 2,395,508,634 | 1.72% |
| 2025-09-30 | 22.61 | 23.21 | 21.89 | 22.12 | 22.10 | qfq | 95,663,539 | 2,143,152,125 | -1.16% |
| 2025-09-29 | 22.26 | 22.76 | 22.25 | 22.38 | 22.36 | qfq | 79,197,110 | 1,779,865,218 | 0.58% |
| 2025-09-26 | 22.59 | 23.56 | 22.25 | 22.25 | 22.23 | qfq | 110,227,989 | 2,536,355,889 | -1.46% |
| 2025-09-25 | 22.95 | 23.05 | 21.94 | 22.58 | 22.56 | qfq | 90,258,608 | 2,040,206,599 | -1.61% |
| 2025-09-24 | 22.80 | 23.08 | 22.20 | 22.95 | 22.93 | qfq | 139,599,179 | 3,170,523,925 | -1.33% |
| 2025-09-23 | 24.82 | 25.09 | 22.47 | 23.26 | 23.24 | qfq | 159,606,491 | 3,762,963,678 | -3.00% |
| 2025-09-22 | 23.65 | 24.75 | 22.87 | 23.98 | 23.96 | qfq | 137,979,106 | 3,281,712,095 | 1.44% |
| 2025-09-19 | 23.99 | 24.65 | 23.38 | 23.64 | 23.62 | qfq | 183,500,804 | 4,400,618,994 | 1.72% |
| 2025-09-18 | 22.39 | 24.22 | 22.10 | 23.24 | 23.22 | qfq | 218,287,554 | 5,063,076,420 | 3.84% |
| 2025-09-17 | 22.47 | 22.86 | 21.85 | 22.38 | 22.36 | qfq | 131,129,496 | 2,932,215,131 | 0.45% |
| 2025-09-16 | 22.10 | 22.56 | 21.19 | 22.28 | 22.26 | qfq | 156,339,513 | 3,429,843,866 | 0.50% |
| 2025-09-15 | 22.32 | 22.85 | 21.88 | 22.17 | 22.15 | qfq | 143,625,123 | 3,200,127,040 | -1.34% |
| 2025-09-12 | 21.19 | 23.13 | 21.08 | 22.47 | 22.45 | qfq | 305,055,258 | 6,920,140,333 | 6.85% |
| 2025-09-11 | 19.20 | 21.03 | 19.19 | 21.03 | 21.01 | qfq | 145,709,318 | 2,973,206,459 | 9.99% |
| 2025-09-10 | 18.66 | 19.45 | 18.66 | 19.12 | 19.10 | qfq | 118,950,219 | 2,273,195,556 | 2.58% |
| 2025-09-09 | 18.70 | 19.28 | 18.31 | 18.64 | 18.62 | qfq | 85,279,757 | 1,603,160,678 | -1.22% |
| 2025-09-08 | 19.20 | 19.87 | 18.52 | 18.87 | 18.85 | qfq | 116,753,806 | 2,231,895,462 | -0.74% |
| 2025-09-05 | 18.30 | 19.13 | 18.02 | 19.01 | 18.99 | qfq | 114,500,182 | 2,135,348,533 | 4.45% |
| 2025-09-04 | 19.31 | 19.46 | 17.83 | 18.20 | 18.19 | qfq | 154,758,929 | 2,855,797,217 | -4.66% |
| 2025-09-03 | 19.75 | 19.86 | 18.88 | 19.09 | 19.07 | qfq | 143,990,172 | 2,771,163,813 | -2.60% |
| 2025-09-02 | 21.31 | 21.40 | 19.60 | 19.60 | 19.58 | qfq | 202,488,430 | 4,120,567,666 | -10.01% |
| 2025-09-01 | 21.01 | 22.22 | 20.74 | 21.78 | 21.76 | qfq | 261,519,741 | 5,597,741,475 | 3.71% |
| 2025-08-29 | 18.90 | 21.00 | 18.68 | 21.00 | 20.98 | qfq | 259,263,447 | 5,174,399,499 | 10.01% |
| 2025-08-28 | 19.00 | 19.30 | 18.38 | 19.09 | 19.07 | qfq | 229,113,159 | 4,334,630,184 | 4.32% |
| 2025-08-27 | 17.71 | 19.55 | 17.62 | 18.30 | 18.29 | qfq | 302,814,601 | 5,708,349,847 | 2.98% |
| 2025-08-26 | 17.38 | 18.45 | 17.28 | 17.77 | 17.76 | qfq | 195,105,605 | 3,505,804,442 | 2.19% |
| 2025-08-25 | 17.68 | 17.82 | 16.91 | 17.39 | 17.38 | qfq | 182,965,938 | 3,156,125,615 | 0.17% |
| 2025-08-22 | 17.28 | 17.70 | 17.13 | 17.36 | 17.35 | qfq | 203,878,440 | 3,550,214,914 | 2.48% |
| 2025-08-21 | 16.36 | 17.80 | 16.11 | 16.94 | 16.93 | qfq | 215,014,801 | 3,636,987,913 | 3.29% |
| 2025-08-20 | 16.45 | 16.45 | 15.80 | 16.40 | 16.39 | qfq | 114,592,031 | 1,848,874,734 | -0.73% |
| 2025-08-19 | 16.60 | 16.82 | 16.33 | 16.52 | 16.51 | qfq | 142,244,974 | 2,362,672,225 | -0.30% |
| 2025-08-18 | 16.43 | 16.66 | 16.02 | 16.57 | 16.56 | qfq | 140,626,104 | 2,309,060,803 | 1.41% |
| 2025-08-15 | 16.05 | 16.60 | 16.01 | 16.34 | 16.33 | qfq | 99,376,133 | 1,625,779,088 | 1.74% |
| 2025-08-14 | 16.72 | 16.79 | 16.00 | 16.06 | 16.05 | qfq | 118,139,687 | 1,932,619,543 | -4.46% |
| 2025-08-13 | 16.10 | 16.90 | 16.04 | 16.81 | 16.80 | qfq | 166,690,319 | 2,770,379,412 | 4.87% |
| 2025-08-12 | 16.62 | 16.64 | 15.83 | 16.03 | 16.02 | qfq | 133,873,262 | 2,146,918,512 | -3.49% |
| 2025-08-11 | 16.63 | 16.86 | 16.47 | 16.61 | 16.60 | qfq | 114,574,559 | 1,906,592,695 | 0.48% |
| 2025-08-08 | 16.49 | 16.70 | 16.29 | 16.53 | 16.52 | qfq | 102,450,018 | 1,689,363,705 | 0.06% |
| 2025-08-07 | 16.89 | 17.07 | 16.20 | 16.52 | 16.51 | qfq | 99,473,829 | 1,645,924,863 | -2.19% |
| 2025-08-06 | 17.12 | 17.29 | 16.70 | 16.89 | 16.88 | qfq | 112,027,876 | 1,899,604,908 | -0.59% |
| 2025-08-05 | 17.83 | 17.97 | 16.92 | 16.99 | 16.98 | qfq | 141,554,645 | 2,445,349,033 | -4.01% |
| 2025-08-04 | 17.68 | 17.99 | 17.30 | 17.70 | 17.69 | qfq | 139,332,373 | 2,448,285,263 | -2.96% |
| 2025-08-01 | 18.55 | 18.93 | 18.08 | 18.24 | 18.23 | qfq | 170,182,431 | 3,138,182,428 | -3.80% |
| 2025-07-31 | 19.27 | 20.00 | 18.70 | 18.96 | 18.94 | qfq | 262,159,069 | 5,064,248,687 | 1.99% |
| 2025-07-30 | 18.28 | 19.30 | 17.95 | 18.59 | 18.57 | qfq | 215,059,241 | 3,998,849,512 | 1.75% |
| 2025-07-29 | 18.40 | 19.14 | 17.96 | 18.27 | 18.26 | qfq | 264,157,680 | 4,857,887,353 | 2.12% |
| 2025-07-28 | 16.77 | 17.89 | 16.48 | 17.89 | 17.88 | qfq | 170,080,315 | 2,979,277,069 | 10.02% |
| 2025-07-25 | 15.61 | 16.35 | 15.55 | 16.26 | 16.25 | qfq | 138,316,264 | 2,217,329,908 | 3.57% |
| 2025-07-24 | 15.57 | 15.85 | 15.48 | 15.70 | 15.69 | qfq | 127,715,896 | 2,001,104,145 | -0.13% |
| 2025-07-23 | 14.49 | 16.12 | 14.37 | 15.72 | 15.71 | qfq | 234,850,973 | 3,622,394,956 | 7.30% |
| 2025-07-22 | 14.74 | 15.04 | 14.56 | 14.65 | 14.64 | qfq | 88,955,945 | 1,313,328,912 | -1.88% |
| 2025-07-21 | 14.30 | 15.10 | 14.17 | 14.93 | 14.92 | qfq | 126,570,891 | 1,853,715,146 | 3.75% |
| 2025-07-18 | 14.71 | 14.88 | 14.30 | 14.39 | 14.38 | qfq | 93,332,742 | 1,359,476,173 | -2.18% |
| 2025-07-17 | 14.12 | 14.90 | 14.12 | 14.71 | 14.70 | qfq | 148,022,025 | 2,168,427,917 | 3.81% |
| 2025-07-16 | 13.91 | 14.56 | 13.90 | 14.17 | 14.16 | qfq | 128,864,425 | 1,843,638,856 | 1.87% |
| 2025-07-15 | 14.00 | 14.20 | 13.71 | 13.91 | 13.90 | qfq | 115,539,984 | 1,612,282,776 | 0.00% |
| 2025-07-14 | 13.52 | 13.98 | 13.30 | 13.91 | 13.90 | qfq | 137,429,510 | 1,884,288,011 | 5.06% |
| 2025-07-11 | 12.39 | 13.42 | 12.31 | 13.24 | 13.23 | qfq | 138,770,624 | 1,785,198,062 | 3.52% |
| 2025-07-10 | 13.32 | 13.33 | 12.69 | 12.79 | 12.78 | qfq | 105,957,851 | 1,361,487,260 | -3.47% |
| 2025-07-09 | 13.61 | 13.70 | 13.20 | 13.25 | 13.24 | qfq | 105,711,111 | 1,416,304,562 | -4.26% |
| 2025-07-08 | 13.10 | 14.09 | 13.00 | 13.84 | 13.83 | qfq | 160,019,906 | 2,178,345,773 | 6.22% |
| 2025-07-07 | 13.10 | 13.32 | 12.95 | 13.03 | 13.02 | qfq | 49,135,540 | 642,854,909 | -0.84% |
| 2025-07-04 | 13.10 | 13.39 | 12.93 | 13.14 | 13.13 | qfq | 85,510,700 | 1,124,362,770 | -0.53% |
| 2025-07-03 | 12.80 | 13.40 | 12.79 | 13.21 | 13.20 | qfq | 92,553,427 | 1,214,603,085 | 2.80% |
| 2025-07-02 | 13.21 | 13.26 | 12.77 | 12.85 | 12.84 | qfq | 76,183,777 | 983,520,586 | -3.38% |
| 2025-07-01 | 13.21 | 13.54 | 12.98 | 13.30 | 13.29 | qfq | 107,303,496 | 1,415,246,255 | 0.45% |
| 2025-06-30 | 13.51 | 13.70 | 13.05 | 13.24 | 13.23 | qfq | 150,720,276 | 2,007,767,216 | 2.32% |
| 2025-06-27 | 12.70 | 13.32 | 12.46 | 12.94 | 12.93 | qfq | 139,813,240 | 1,804,544,065 | 2.05% |
| 2025-06-26 | 12.68 | 13.10 | 12.63 | 12.68 | 12.67 | qfq | 103,150,972 | 1,320,613,864 | -0.94% |
| 2025-06-25 | 12.39 | 13.02 | 12.31 | 12.80 | 12.79 | qfq | 133,212,943 | 1,690,993,996 | 4.15% |
| 2025-06-24 | 12.20 | 12.44 | 12.14 | 12.29 | 12.28 | qfq | 72,646,820 | 894,625,199 | 0.74% |
| 2025-06-23 | 11.78 | 12.43 | 11.78 | 12.20 | 12.19 | qfq | 80,572,700 | 982,740,345 | 2.18% |
| 2025-06-20 | 11.98 | 12.60 | 11.91 | 11.94 | 11.93 | qfq | 73,951,514 | 900,547,668 | 0.25% |
| 2025-06-19 | 11.87 | 12.22 | 11.80 | 11.91 | 11.90 | qfq | 67,351,142 | 810,733,255 | 0.34% |
| 2025-06-18 | 11.52 | 11.95 | 11.50 | 11.87 | 11.86 | qfq | 56,897,905 | 670,203,071 | 2.59% |
| 2025-06-17 | 11.72 | 11.74 | 11.50 | 11.57 | 11.56 | qfq | 28,366,133 | 328,514,629 | -0.86% |
| 2025-06-16 | 11.45 | 11.90 | 11.39 | 11.67 | 11.66 | qfq | 55,767,985 | 654,842,843 | 3.64% |
| 2025-06-13 | 11.59 | 11.72 | 11.25 | 11.26 | 11.25 | qfq | 45,589,803 | 519,797,642 | -3.76% |
| 2025-06-12 | 11.79 | 11.88 | 11.68 | 11.70 | 11.69 | qfq | 31,096,350 | 366,506,441 | -0.26% |
| 2025-06-11 | 11.80 | 11.95 | 11.73 | 11.73 | 11.72 | qfq | 27,559,299 | 325,661,199 | -0.26% |
| 2025-06-10 | 12.04 | 12.07 | 11.60 | 11.76 | 11.75 | qfq | 50,069,463 | 591,176,495 | -2.16% |
| 2025-06-09 | 12.04 | 12.12 | 11.98 | 12.02 | 12.01 | qfq | 30,541,357 | 367,797,211 | -0.08% |
| 2025-06-06 | 11.86 | 12.13 | 11.78 | 12.03 | 12.02 | qfq | 53,472,304 | 641,709,886 | 0.84% |
| 2025-06-05 | 11.44 | 12.06 | 11.44 | 11.93 | 11.92 | qfq | 64,178,186 | 757,507,850 | 3.65% |
| 2025-06-04 | 11.39 | 11.65 | 11.39 | 11.51 | 11.50 | qfq | 24,999,034 | 288,682,695 | 1.05% |
| 2025-06-03 | 11.41 | 11.49 | 11.33 | 11.39 | 11.38 | qfq | 22,455,383 | 256,144,618 | -0.96% |
| 2025-05-30 | 11.77 | 11.77 | 11.40 | 11.50 | 11.49 | qfq | 34,890,000 | 402,981,362 | -2.95% |
| 2025-05-29 | 11.60 | 11.92 | 11.60 | 11.85 | 11.84 | qfq | 35,442,915 | 419,103,990 | 2.33% |
| 2025-05-28 | 11.76 | 11.78 | 11.52 | 11.58 | 11.57 | qfq | 27,004,200 | 314,314,611 | -1.03% |
| 2025-05-27 | 11.80 | 11.92 | 11.60 | 11.70 | 11.66 | qfq | 31,006,299 | 363,513,087 | -1.68% |
| 2025-05-26 | 11.76 | 11.93 | 11.75 | 11.90 | 11.86 | qfq | 25,892,300 | 307,031,540 | 0.85% |
| 2025-05-23 | 11.99 | 12.08 | 11.77 | 11.80 | 11.76 | qfq | 36,280,095 | 432,474,027 | -1.75% |
| 2025-05-22 | 12.20 | 12.28 | 11.98 | 12.01 | 11.97 | qfq | 32,628,745 | 394,957,419 | -1.64% |
| 2025-05-21 | 12.19 | 12.26 | 12.03 | 12.21 | 12.17 | qfq | 33,103,900 | 401,999,991 | -0.16% |
| 2025-05-20 | 12.34 | 12.34 | 12.10 | 12.23 | 12.19 | qfq | 30,630,617 | 373,884,516 | -0.81% |
| 2025-05-19 | 12.27 | 12.38 | 12.10 | 12.33 | 12.29 | qfq | 33,599,600 | 411,647,832 | 0.49% |
| 2025-05-16 | 12.07 | 12.44 | 12.07 | 12.27 | 12.23 | qfq | 43,332,376 | 532,363,511 | 1.32% |
| 2025-05-15 | 12.61 | 12.68 | 12.09 | 12.11 | 12.07 | qfq | 72,839,056 | 892,725,912 | -4.80% |
| 2025-05-14 | 12.91 | 12.99 | 12.54 | 12.72 | 12.68 | qfq | 67,368,528 | 858,305,315 | 0.87% |
| 2025-05-13 | 12.80 | 12.89 | 12.53 | 12.61 | 12.57 | qfq | 74,528,113 | 945,512,439 | -1.10% |
| 2025-05-12 | 12.80 | 12.87 | 12.61 | 12.75 | 12.71 | qfq | 52,303,424 | 664,712,631 | 0.47% |
| 2025-05-09 | 12.83 | 12.93 | 12.60 | 12.69 | 12.65 | qfq | 58,510,032 | 745,026,803 | -1.70% |
| 2025-05-08 | 12.96 | 13.01 | 12.76 | 12.91 | 12.87 | qfq | 80,622,184 | 1,038,221,899 | -1.15% |
| 2025-05-07 | 12.99 | 13.15 | 12.79 | 13.06 | 13.02 | qfq | 112,364,480 | 1,457,098,731 | 1.08% |
| 2025-05-06 | 12.78 | 13.17 | 12.52 | 12.92 | 12.88 | qfq | 133,753,232 | 1,719,405,115 | 3.19% |
| 2025-04-30 | 11.42 | 12.52 | 11.36 | 12.52 | 12.48 | qfq | 117,091,410 | 1,412,869,490 | 10.02% |
| 2025-04-29 | 11.37 | 11.57 | 11.31 | 11.38 | 11.34 | qfq | 42,047,750 | 480,759,836 | -0.18% |
| 2025-04-28 | 11.38 | 11.66 | 11.33 | 11.40 | 11.36 | qfq | 52,487,112 | 602,852,683 | 0.26% |
| 2025-04-25 | 10.98 | 11.69 | 10.85 | 11.37 | 11.33 | qfq | 94,890,051 | 1,072,171,073 | 6.06% |
| 2025-04-24 | 11.08 | 11.10 | 10.70 | 10.72 | 10.68 | qfq | 46,515,172 | 504,153,102 | -3.77% |
| 2025-04-23 | 11.17 | 11.35 | 11.08 | 11.14 | 11.10 | qfq | 43,750,660 | 489,576,436 | -0.18% |
| 2025-04-22 | 11.17 | 11.46 | 11.06 | 11.16 | 11.12 | qfq | 53,107,874 | 596,517,634 | 1.92% |
| 2025-04-21 | 10.86 | 10.99 | 10.81 | 10.95 | 10.91 | qfq | 27,603,956 | 301,386,913 | 0.46% |
| 2025-04-18 | 11.04 | 11.05 | 10.80 | 10.90 | 10.86 | qfq | 24,094,143 | 262,438,470 | -0.55% |
| 2025-04-17 | 10.88 | 11.34 | 10.85 | 10.96 | 10.92 | qfq | 35,759,451 | 396,881,358 | -0.18% |
| 2025-04-16 | 11.35 | 11.54 | 10.87 | 10.98 | 10.94 | qfq | 47,297,954 | 525,832,407 | 0.18% |
| 2025-04-15 | 11.12 | 11.27 | 10.88 | 10.96 | 10.92 | qfq | 42,345,545 | 466,281,068 | -2.92% |
| 2025-04-14 | 11.05 | 11.69 | 10.91 | 11.29 | 11.25 | qfq | 73,045,290 | 818,142,212 | 4.06% |
| 2025-04-11 | 10.44 | 11.06 | 10.37 | 10.85 | 10.81 | qfq | 54,073,713 | 584,363,130 | 2.94% |
| 2025-04-10 | 10.88 | 10.98 | 10.53 | 10.54 | 10.50 | qfq | 58,697,617 | 630,219,745 | 0.09% |
| 2025-04-09 | 9.85 | 10.64 | 9.26 | 10.53 | 10.49 | qfq | 72,882,777 | 739,644,129 | 3.95% |
| 2025-04-08 | 10.50 | 10.71 | 9.80 | 10.13 | 10.10 | qfq | 82,785,400 | 841,271,703 | -5.68% |
| 2025-04-07 | 11.00 | 11.30 | 10.74 | 10.74 | 10.70 | qfq | 41,911,500 | 453,768,147 | -9.97% |
| 2025-04-03 | 12.11 | 12.34 | 11.88 | 11.93 | 11.89 | qfq | 35,445,113 | 427,350,941 | -2.77% |
| 2025-04-02 | 12.27 | 12.44 | 12.24 | 12.27 | 12.23 | qfq | 20,973,983 | 258,393,805 | -0.32% |
| 2025-04-01 | 12.35 | 12.43 | 12.11 | 12.31 | 12.27 | qfq | 35,013,926 | 429,661,965 | 0.65% |
| 2025-03-31 | 12.20 | 12.31 | 11.92 | 12.23 | 12.19 | qfq | 45,426,518 | 551,515,070 | -0.73% |
| 2025-03-28 | 12.65 | 12.70 | 12.32 | 12.32 | 12.28 | qfq | 42,072,400 | 523,362,850 | -3.30% |
| 2025-03-27 | 12.56 | 13.13 | 12.51 | 12.74 | 12.70 | qfq | 64,101,818 | 824,711,822 | 1.35% |
| 2025-03-26 | 12.50 | 12.71 | 12.42 | 12.57 | 12.53 | qfq | 31,698,100 | 399,736,005 | 1.05% |
| 2025-03-25 | 12.88 | 12.90 | 12.40 | 12.44 | 12.40 | qfq | 45,515,331 | 572,404,404 | -3.27% |
| 2025-03-24 | 13.00 | 13.15 | 12.61 | 12.86 | 12.82 | qfq | 60,735,741 | 779,200,792 | -1.38% |
| 2025-03-21 | 13.10 | 13.36 | 12.95 | 13.04 | 13.00 | qfq | 71,866,130 | 942,956,789 | -0.99% |
| 2025-03-20 | 13.52 | 13.60 | 13.14 | 13.17 | 13.13 | qfq | 75,493,898 | 1,008,226,503 | -2.80% |
| 2025-03-19 | 14.12 | 14.53 | 13.50 | 13.55 | 13.50 | qfq | 123,094,360 | 1,701,460,567 | -5.24% |
| 2025-03-18 | 14.19 | 14.66 | 14.08 | 14.30 | 14.25 | qfq | 121,935,581 | 1,753,626,867 | 1.78% |
| 2025-03-17 | 13.86 | 14.16 | 13.65 | 14.05 | 14.00 | qfq | 110,711,722 | 1,547,149,781 | 1.44% |
| 2025-03-14 | 13.88 | 14.08 | 13.53 | 13.85 | 13.80 | qfq | 127,988,148 | 1,769,751,922 | -1.63% |
| 2025-03-13 | 13.85 | 15.02 | 13.56 | 14.08 | 14.03 | qfq | 198,998,529 | 2,821,427,840 | 0.86% |
| 2025-03-12 | 14.05 | 14.30 | 13.81 | 13.96 | 13.91 | qfq | 152,767,835 | 2,142,107,238 | 2.12% |
| 2025-03-11 | 13.33 | 14.15 | 13.21 | 13.67 | 13.62 | qfq | 147,003,516 | 2,009,851,320 | 2.09% |
| 2025-03-10 | 13.27 | 13.48 | 13.09 | 13.39 | 13.34 | qfq | 72,579,742 | 964,349,599 | 0.00% |
| 2025-03-07 | 13.58 | 13.88 | 13.20 | 13.39 | 13.34 | qfq | 95,151,562 | 1,282,879,112 | -2.12% |
| 2025-03-06 | 13.67 | 13.82 | 13.30 | 13.68 | 13.63 | qfq | 165,787,491 | 2,251,041,643 | 0.07% |
| 2025-03-05 | 12.43 | 13.67 | 12.28 | 13.67 | 13.62 | qfq | 133,380,199 | 1,733,146,256 | 9.98% |
| 2025-03-04 | 12.08 | 12.46 | 12.05 | 12.43 | 12.39 | qfq | 59,059,800 | 725,575,724 | 1.55% |
| 2025-03-03 | 12.39 | 12.53 | 12.05 | 12.24 | 12.20 | qfq | 72,663,608 | 893,514,685 | -0.89% |
| 2025-02-28 | 12.79 | 12.89 | 12.27 | 12.35 | 12.31 | qfq | 81,499,400 | 1,022,406,611 | -4.26% |
| 2025-02-27 | 13.25 | 13.57 | 12.70 | 12.90 | 12.86 | qfq | 104,400,664 | 1,360,901,123 | -2.79% |
| 2025-02-26 | 13.35 | 13.50 | 13.09 | 13.27 | 13.23 | qfq | 100,954,600 | 1,341,216,986 | -0.52% |
| 2025-02-25 | 13.41 | 13.62 | 13.13 | 13.34 | 13.30 | qfq | 120,457,707 | 1,609,340,057 | -3.61% |
| 2025-02-24 | 14.50 | 14.64 | 13.66 | 13.84 | 13.79 | qfq | 189,264,133 | 2,670,041,604 | -2.60% |
| 2025-02-21 | 13.70 | 14.40 | 13.46 | 14.21 | 14.16 | qfq | 226,248,699 | 3,163,606,867 | 8.23% |
| 2025-02-20 | 13.18 | 13.33 | 12.88 | 13.13 | 13.09 | qfq | 101,897,612 | 1,330,864,295 | -1.28% |
| 2025-02-19 | 12.93 | 13.55 | 12.71 | 13.30 | 13.26 | qfq | 154,583,481 | 2,035,297,589 | 3.66% |
| 2025-02-18 | 13.28 | 13.69 | 12.79 | 12.83 | 12.79 | qfq | 200,574,333 | 2,647,739,791 | 0.16% |
| 2025-02-17 | 12.86 | 13.11 | 12.55 | 12.81 | 12.77 | qfq | 227,592,797 | 2,920,718,143 | 1.59% |
| 2025-02-14 | 11.44 | 12.61 | 11.40 | 12.61 | 12.57 | qfq | 144,035,742 | 1,765,225,330 | 10.03% |
| 2025-02-13 | 11.70 | 11.71 | 11.40 | 11.46 | 11.42 | qfq | 54,559,874 | 629,288,436 | -2.63% |
| 2025-02-12 | 11.68 | 11.88 | 11.60 | 11.77 | 11.73 | qfq | 54,378,306 | 636,887,692 | 0.60% |
| 2025-02-11 | 11.81 | 11.88 | 11.66 | 11.70 | 11.66 | qfq | 61,801,855 | 725,385,695 | -2.26% |
| 2025-02-10 | 11.70 | 12.20 | 11.60 | 11.97 | 11.93 | qfq | 108,571,423 | 1,295,707,964 | 3.19% |
| 2025-02-07 | 11.36 | 11.88 | 11.34 | 11.60 | 11.56 | qfq | 82,657,427 | 958,333,164 | 1.40% |
| 2025-02-06 | 11.14 | 11.48 | 11.11 | 11.44 | 11.40 | qfq | 58,379,800 | 664,858,027 | 2.23% |
| 2025-02-05 | 11.02 | 11.35 | 10.80 | 11.19 | 11.15 | qfq | 65,260,922 | 726,838,237 | 4.29% |
| 2025-01-27 | 11.25 | 11.26 | 10.73 | 10.73 | 10.69 | qfq | 41,067,132 | 449,413,472 | -3.33% |
| 2025-01-24 | 10.95 | 11.22 | 10.91 | 11.10 | 11.06 | qfq | 42,703,294 | 473,800,838 | 1.00% |
| 2025-01-23 | 11.31 | 11.48 | 10.99 | 10.99 | 10.95 | qfq | 68,813,218 | 773,423,228 | -2.40% |
| 2025-01-22 | 10.84 | 11.48 | 10.80 | 11.26 | 11.22 | qfq | 86,186,503 | 959,379,630 | 1.90% |
| 2025-01-21 | 11.05 | 11.10 | 10.84 | 11.05 | 11.01 | qfq | 41,692,597 | 457,997,051 | 0.55% |
| 2025-01-20 | 10.90 | 11.18 | 10.88 | 10.99 | 10.95 | qfq | 48,201,043 | 531,921,423 | 0.64% |
| 2025-01-17 | 10.63 | 11.10 | 10.59 | 10.92 | 10.88 | qfq | 57,661,311 | 628,149,939 | 1.39% |
| 2025-01-16 | 10.69 | 10.89 | 10.50 | 10.77 | 10.73 | qfq | 63,719,528 | 682,558,769 | 1.70% |
| 2025-01-15 | 10.75 | 10.87 | 10.53 | 10.59 | 10.55 | qfq | 44,338,490 | 474,108,388 | -1.85% |
| 2025-01-14 | 10.28 | 10.84 | 10.16 | 10.79 | 10.75 | qfq | 56,533,705 | 598,714,088 | 5.27% |
| 2025-01-13 | 10.05 | 10.35 | 9.97 | 10.25 | 10.22 | qfq | 37,069,845 | 376,039,084 | 0.69% |
| 2025-01-10 | 10.51 | 10.78 | 10.18 | 10.18 | 10.15 | qfq | 55,552,500 | 582,984,928 | -5.13% |
| 2025-01-09 | 10.31 | 11.27 | 10.31 | 10.73 | 10.69 | qfq | 92,594,486 | 1,010,906,193 | 4.07% |
| 2025-01-08 | 10.30 | 10.38 | 9.87 | 10.31 | 10.28 | qfq | 49,587,430 | 502,894,081 | -0.67% |
| 2025-01-07 | 9.95 | 10.53 | 9.87 | 10.38 | 10.35 | qfq | 46,998,880 | 476,274,964 | 4.85% |
| 2025-01-06 | 10.06 | 10.24 | 9.86 | 9.90 | 9.87 | qfq | 40,129,208 | 402,959,515 | -1.39% |
| 2025-01-03 | 10.70 | 10.73 | 10.01 | 10.04 | 10.01 | qfq | 60,248,543 | 621,206,892 | -5.37% |
| 2025-01-02 | 11.08 | 11.10 | 10.48 | 10.61 | 10.57 | qfq | 67,978,921 | 732,554,762 | -4.50% |
| 2024-12-31 | 12.14 | 12.19 | 11.10 | 11.11 | 11.07 | qfq | 89,979,154 | 1,035,388,303 | -7.03% |
| 2024-12-30 | 12.09 | 12.24 | 11.81 | 11.95 | 11.91 | qfq | 59,659,391 | 713,693,970 | -0.75% |
| 2024-12-27 | 11.80 | 12.55 | 11.69 | 12.04 | 12.00 | qfq | 120,228,749 | 1,467,278,837 | 1.52% |
| 2024-12-26 | 11.20 | 11.96 | 11.20 | 11.86 | 11.82 | qfq | 87,524,016 | 1,023,679,500 | 4.86% |
| 2024-12-25 | 11.31 | 11.65 | 10.89 | 11.31 | 11.27 | qfq | 82,836,284 | 932,555,227 | 0.18% |
| 2024-12-24 | 11.43 | 11.59 | 11.11 | 11.29 | 11.25 | qfq | 57,996,178 | 655,638,233 | -1.14% |
| 2024-12-23 | 12.08 | 12.21 | 11.42 | 11.42 | 11.38 | qfq | 75,118,586 | 880,032,188 | -5.23% |
| 2024-12-20 | 11.86 | 12.23 | 11.73 | 12.05 | 12.01 | qfq | 80,769,391 | 974,143,537 | 1.52% |
| 2024-12-19 | 11.45 | 11.94 | 11.39 | 11.87 | 11.83 | qfq | 66,480,544 | 779,758,232 | 1.80% |
| 2024-12-18 | 11.50 | 11.86 | 11.32 | 11.66 | 11.62 | qfq | 62,491,648 | 728,075,247 | 1.22% |
| 2024-12-17 | 11.96 | 12.20 | 11.50 | 11.52 | 11.48 | qfq | 93,585,905 | 1,109,791,593 | -3.36% |
| 2024-12-16 | 11.45 | 12.30 | 11.44 | 11.92 | 11.88 | qfq | 123,244,241 | 1,474,940,828 | 4.10% |
| 2024-12-13 | 11.68 | 11.68 | 11.34 | 11.45 | 11.41 | qfq | 56,641,585 | 651,430,142 | -2.72% |
| 2024-12-12 | 11.80 | 11.87 | 11.59 | 11.77 | 11.73 | qfq | 48,316,260 | 566,303,489 | -0.76% |
| 2024-12-11 | 11.42 | 11.98 | 11.42 | 11.86 | 11.82 | qfq | 71,348,307 | 835,256,256 | 3.22% |
| 2024-12-10 | 11.92 | 11.92 | 11.46 | 11.49 | 11.45 | qfq | 55,611,840 | 650,680,418 | -0.17% |
| 2024-12-09 | 11.69 | 11.76 | 11.41 | 11.51 | 11.47 | qfq | 51,635,472 | 597,349,214 | -2.04% |
| 2024-12-06 | 11.75 | 11.90 | 11.50 | 11.75 | 11.71 | qfq | 51,561,699 | 602,799,271 | -0.09% |
| 2024-12-05 | 11.52 | 11.85 | 11.51 | 11.76 | 11.72 | qfq | 43,613,791 | 512,800,366 | 1.38% |
| 2024-12-04 | 12.12 | 12.15 | 11.53 | 11.60 | 11.56 | qfq | 65,173,345 | 769,327,009 | -2.77% |
| 2024-12-03 | 12.19 | 12.25 | 11.79 | 11.93 | 11.89 | qfq | 54,518,494 | 654,473,712 | -0.67% |
| 2024-12-02 | 11.87 | 12.15 | 11.79 | 12.01 | 11.97 | qfq | 58,850,213 | 706,341,836 | 1.26% |
| 2024-11-29 | 11.65 | 12.07 | 11.48 | 11.86 | 11.82 | qfq | 71,804,839 | 846,705,545 | 1.37% |
| 2024-11-28 | 11.75 | 12.04 | 11.59 | 11.70 | 11.66 | qfq | 59,559,039 | 702,006,591 | -0.93% |
| 2024-11-27 | 11.37 | 11.84 | 10.99 | 11.81 | 11.77 | qfq | 83,613,181 | 954,607,201 | 2.70% |
| 2024-11-26 | 11.61 | 11.91 | 11.40 | 11.50 | 11.46 | qfq | 61,031,978 | 710,618,907 | -1.12% |
| 2024-11-25 | 12.22 | 12.34 | 11.40 | 11.63 | 11.59 | qfq | 97,852,670 | 1,153,819,199 | -3.88% |
| 2024-11-22 | 12.55 | 12.99 | 12.10 | 12.10 | 12.06 | qfq | 140,118,971 | 1,766,556,199 | -1.79% |
| 2024-11-21 | 12.30 | 12.43 | 11.95 | 12.32 | 12.28 | qfq | 87,706,606 | 1,070,975,516 | -0.65% |
| 2024-11-20 | 12.24 | 12.75 | 12.18 | 12.40 | 12.36 | qfq | 97,732,174 | 1,215,499,511 | 1.39% |
| 2024-11-19 | 11.77 | 12.26 | 11.75 | 12.23 | 12.19 | qfq | 82,186,602 | 987,677,592 | 4.44% |
| 2024-11-18 | 12.24 | 12.41 | 11.65 | 11.71 | 11.67 | qfq | 101,292,378 | 1,208,397,686 | -4.49% |
| 2024-11-15 | 12.75 | 12.88 | 12.20 | 12.26 | 12.22 | qfq | 147,607,903 | 1,849,520,154 | -3.84% |
| 2024-11-14 | 13.99 | 14.09 | 12.70 | 12.75 | 12.71 | qfq | 182,110,941 | 2,408,572,450 | -9.57% |
| 2024-11-13 | 14.15 | 15.00 | 13.58 | 14.10 | 14.05 | qfq | 256,958,510 | 3,630,785,227 | -1.33% |
| 2024-11-12 | 13.16 | 14.29 | 12.89 | 14.29 | 14.24 | qfq | 309,252,064 | 4,274,901,210 | 10.01% |
| 2024-11-11 | 12.56 | 13.17 | 12.51 | 12.99 | 12.95 | qfq | 162,367,829 | 2,095,030,747 | 4.34% |
| 2024-11-08 | 12.50 | 12.94 | 12.20 | 12.45 | 12.41 | qfq | 185,851,149 | 2,318,946,323 | -0.32% |
| 2024-11-07 | 11.77 | 12.97 | 11.75 | 12.49 | 12.45 | qfq | 232,454,929 | 2,882,055,671 | 4.00% |
| 2024-11-06 | 12.32 | 12.68 | 11.82 | 12.01 | 11.97 | qfq | 321,174,772 | 3,938,602,056 | 4.16% |
| 2024-11-05 | 10.48 | 11.53 | 10.36 | 11.53 | 11.49 | qfq | 83,664,413 | 924,424,989 | 10.02% |
| 2024-11-04 | 10.21 | 10.68 | 10.21 | 10.48 | 10.44 | qfq | 60,671,020 | 637,528,061 | 1.85% |
| 2024-11-01 | 11.16 | 11.39 | 10.26 | 10.29 | 10.26 | qfq | 121,767,419 | 1,305,705,227 | -8.29% |
| 2024-10-31 | 11.09 | 11.40 | 10.80 | 11.22 | 11.18 | qfq | 134,038,175 | 1,493,383,983 | 0.27% |
| 2024-10-30 | 10.89 | 11.37 | 10.70 | 11.19 | 11.15 | qfq | 172,921,793 | 1,913,155,573 | 3.23% |
| 2024-10-29 | 10.44 | 11.27 | 10.16 | 10.84 | 10.80 | qfq | 174,226,489 | 1,876,098,884 | 3.83% |
| 2024-10-28 | 10.40 | 10.45 | 10.16 | 10.44 | 10.40 | qfq | 93,261,408 | 962,345,845 | -1.97% |
| 2024-10-25 | 10.44 | 10.74 | 10.31 | 10.65 | 10.61 | qfq | 71,426,497 | 752,686,617 | 3.20% |
| 2024-10-24 | 10.38 | 10.45 | 10.21 | 10.32 | 10.29 | qfq | 53,287,808 | 550,030,135 | -1.05% |
| 2024-10-23 | 10.56 | 10.69 | 10.39 | 10.43 | 10.39 | qfq | 85,013,832 | 896,466,382 | -2.34% |
| 2024-10-22 | 10.81 | 10.86 | 10.57 | 10.68 | 10.64 | qfq | 81,639,972 | 873,602,461 | -1.02% |
| 2024-10-21 | 10.68 | 11.04 | 10.52 | 10.79 | 10.75 | qfq | 130,421,180 | 1,407,654,117 | 1.89% |
| 2024-10-18 | 10.22 | 10.80 | 10.18 | 10.59 | 10.55 | qfq | 131,990,624 | 1,381,615,271 | 5.37% |
| 2024-10-17 | 9.81 | 10.45 | 9.81 | 10.05 | 10.02 | qfq | 98,880,133 | 1,002,422,739 | 2.97% |
| 2024-10-16 | 9.77 | 9.94 | 9.65 | 9.76 | 9.73 | qfq | 52,612,892 | 515,277,658 | -2.20% |
| 2024-10-15 | 10.28 | 10.53 | 9.98 | 9.98 | 9.95 | qfq | 68,146,900 | 699,563,626 | -2.92% |
| 2024-10-14 | 9.89 | 10.29 | 9.68 | 10.28 | 10.25 | qfq | 62,125,436 | 622,554,638 | 3.94% |
| 2024-10-11 | 10.50 | 10.50 | 9.73 | 9.89 | 9.86 | qfq | 68,057,011 | 683,603,725 | -6.08% |
| 2024-10-10 | 10.85 | 11.18 | 10.48 | 10.53 | 10.49 | qfq | 79,425,856 | 855,012,816 | -2.50% |
| 2024-10-09 | 11.40 | 11.72 | 10.75 | 10.80 | 10.76 | qfq | 115,583,119 | 1,298,110,568 | -7.85% |
| 2024-10-08 | 11.72 | 11.72 | 10.81 | 11.72 | 11.68 | qfq | 119,437,196 | 1,371,830,956 | 10.05% |
| 2024-09-30 | 10.30 | 10.66 | 9.97 | 10.65 | 10.61 | qfq | 89,433,113 | 930,992,724 | 9.91% |
| 2024-09-27 | 9.26 | 9.88 | 9.25 | 9.69 | 9.66 | qfq | 69,412,762 | 661,430,970 | 5.90% |
| 2024-09-26 | 8.65 | 9.15 | 8.59 | 9.15 | 9.12 | qfq | 54,406,507 | 483,618,524 | 5.78% |
| 2024-09-25 | 8.64 | 8.94 | 8.62 | 8.65 | 8.62 | qfq | 49,197,909 | 431,009,902 | 1.17% |
| 2024-09-24 | 8.27 | 8.55 | 8.19 | 8.55 | 8.52 | qfq | 48,071,626 | 404,453,850 | 4.52% |
| 2024-09-23 | 8.12 | 8.31 | 8.06 | 8.18 | 8.15 | qfq | 17,705,533 | 145,409,654 | 0.49% |
| 2024-09-20 | 8.31 | 8.35 | 8.09 | 8.14 | 8.11 | qfq | 22,752,900 | 186,374,397 | -2.40% |
| 2024-09-19 | 8.24 | 8.41 | 8.13 | 8.34 | 8.31 | qfq | 24,294,818 | 201,163,241 | 1.96% |
| 2024-09-18 | 8.27 | 8.32 | 8.05 | 8.18 | 8.15 | qfq | 20,737,490 | 169,024,333 | -1.09% |
| 2024-09-13 | 8.39 | 8.51 | 8.26 | 8.27 | 8.24 | qfq | 22,433,990 | 187,692,374 | -1.43% |
| 2024-09-12 | 8.59 | 8.70 | 8.39 | 8.39 | 8.36 | qfq | 30,263,599 | 257,680,326 | -1.99% |
| 2024-09-11 | 8.66 | 8.70 | 8.51 | 8.56 | 8.53 | qfq | 20,651,100 | 177,410,461 | -1.83% |
| 2024-09-10 | 8.80 | 8.86 | 8.47 | 8.72 | 8.69 | qfq | 38,533,680 | 331,930,349 | 0.93% |
| 2024-09-09 | 8.96 | 9.03 | 8.60 | 8.64 | 8.61 | qfq | 41,371,666 | 362,637,334 | -3.03% |
| 2024-09-06 | 9.16 | 9.21 | 8.91 | 8.91 | 8.88 | qfq | 30,305,200 | 272,599,799 | -2.73% |
| 2024-09-05 | 8.97 | 9.30 | 8.94 | 9.16 | 9.13 | qfq | 36,018,800 | 329,602,398 | 2.46% |
| 2024-09-04 | 8.94 | 9.02 | 8.78 | 8.94 | 8.91 | qfq | 25,348,200 | 226,011,968 | -1.22% |
| 2024-09-03 | 8.99 | 9.12 | 8.89 | 9.05 | 9.02 | qfq | 26,404,000 | 237,736,301 | 1.00% |
| 2024-09-02 | 9.31 | 9.39 | 8.95 | 8.96 | 8.93 | qfq | 36,100,100 | 329,083,036 | -3.55% |
| 2024-08-30 | 9.03 | 9.44 | 9.01 | 9.29 | 9.26 | qfq | 45,706,287 | 425,371,474 | 3.22% |
| 2024-08-29 | 8.61 | 9.12 | 8.56 | 9.00 | 8.97 | qfq | 40,483,400 | 360,583,269 | 3.45% |
| 2024-08-28 | 8.82 | 8.88 | 8.53 | 8.70 | 8.67 | qfq | 33,518,490 | 291,316,875 | -1.69% |
| 2024-08-27 | 9.03 | 9.14 | 8.85 | 8.85 | 8.82 | qfq | 29,013,600 | 259,378,307 | -2.75% |
| 2024-08-26 | 9.12 | 9.25 | 9.06 | 9.10 | 9.07 | qfq | 27,331,750 | 249,746,086 | -0.66% |
| 2024-08-23 | 8.85 | 9.32 | 8.83 | 9.16 | 9.13 | qfq | 48,097,942 | 439,587,872 | 3.04% |
| 2024-08-22 | 9.14 | 9.24 | 8.87 | 8.89 | 8.86 | qfq | 39,259,647 | 354,157,248 | -3.47% |
| 2024-08-21 | 9.18 | 9.48 | 9.15 | 9.21 | 9.18 | qfq | 47,945,859 | 446,910,199 | -0.32% |
| 2024-08-20 | 9.49 | 9.70 | 9.18 | 9.24 | 9.21 | qfq | 64,043,313 | 599,516,115 | -3.85% |
| 2024-08-19 | 9.70 | 9.89 | 9.52 | 9.61 | 9.58 | qfq | 100,279,696 | 971,782,030 | 0.31% |
| 2024-08-16 | 8.96 | 9.77 | 8.93 | 9.58 | 9.55 | qfq | 112,091,498 | 1,065,761,066 | 7.88% |
| 2024-08-15 | 8.70 | 8.93 | 8.66 | 8.88 | 8.85 | qfq | 22,839,044 | 201,900,985 | 1.72% |
| 2024-08-14 | 8.82 | 8.89 | 8.73 | 8.73 | 8.70 | qfq | 13,283,600 | 116,741,070 | -1.02% |
| 2024-08-13 | 8.70 | 8.83 | 8.65 | 8.82 | 8.79 | qfq | 19,530,400 | 170,916,745 | 1.50% |
| 2024-08-12 | 8.75 | 8.81 | 8.65 | 8.69 | 8.66 | qfq | 15,903,500 | 138,541,054 | -0.91% |
| 2024-08-09 | 8.86 | 8.96 | 8.76 | 8.77 | 8.74 | qfq | 20,373,400 | 180,049,268 | -0.34% |
| 2024-08-08 | 8.81 | 8.94 | 8.63 | 8.80 | 8.77 | qfq | 25,933,553 | 227,182,422 | -0.90% |
| 2024-08-07 | 8.93 | 9.00 | 8.86 | 8.88 | 8.85 | qfq | 18,752,400 | 167,384,220 | -0.56% |
| 2024-08-06 | 8.95 | 9.06 | 8.80 | 8.93 | 8.90 | qfq | 27,162,064 | 241,903,085 | 1.02% |
| 2024-08-05 | 9.14 | 9.29 | 8.84 | 8.84 | 8.81 | qfq | 41,934,200 | 377,870,208 | -4.54% |
| 2024-08-02 | 9.47 | 9.59 | 9.24 | 9.26 | 9.23 | qfq | 30,086,053 | 282,519,390 | -3.54% |
| 2024-08-01 | 9.63 | 9.80 | 9.47 | 9.60 | 9.57 | qfq | 32,058,970 | 308,748,296 | 0.52% |
| 2024-07-31 | 9.05 | 9.56 | 9.03 | 9.55 | 9.52 | qfq | 43,001,800 | 403,307,860 | 5.29% |
| 2024-07-30 | 8.96 | 9.11 | 8.89 | 9.07 | 9.04 | qfq | 19,945,702 | 179,606,707 | 0.55% |
| 2024-07-29 | 9.18 | 9.25 | 8.99 | 9.02 | 8.99 | qfq | 24,842,703 | 225,547,488 | -1.10% |
| 2024-07-26 | 8.94 | 9.21 | 8.89 | 9.12 | 9.09 | qfq | 31,773,802 | 289,372,623 | 2.36% |
| 2024-07-25 | 8.97 | 9.09 | 8.80 | 8.91 | 8.88 | qfq | 28,012,106 | 249,800,967 | -1.44% |
| 2024-07-24 | 9.23 | 9.39 | 9.00 | 9.04 | 9.01 | qfq | 30,975,300 | 284,349,597 | -2.16% |
| 2024-07-23 | 9.68 | 9.70 | 9.24 | 9.24 | 9.21 | qfq | 34,081,400 | 322,092,126 | -4.35% |
| 2024-07-22 | 9.41 | 9.75 | 9.38 | 9.66 | 9.63 | qfq | 37,812,316 | 363,206,154 | 2.77% |
| 2024-07-19 | 9.25 | 9.62 | 9.18 | 9.40 | 9.37 | qfq | 35,501,700 | 334,900,275 | 1.29% |
| 2024-07-18 | 9.55 | 9.55 | 9.00 | 9.28 | 9.25 | qfq | 51,375,400 | 473,921,801 | -3.93% |
| 2024-07-17 | 9.98 | 10.01 | 9.65 | 9.66 | 9.63 | qfq | 37,400,000 | 365,327,199 | -3.69% |
| 2024-07-16 | 9.67 | 10.13 | 9.58 | 10.03 | 10.00 | qfq | 39,768,067 | 392,412,972 | 3.40% |
| 2024-07-15 | 9.97 | 10.00 | 9.61 | 9.70 | 9.67 | qfq | 46,052,639 | 448,706,835 | -3.87% |
| 2024-07-12 | 10.25 | 10.28 | 10.05 | 10.09 | 10.06 | qfq | 37,107,500 | 375,252,324 | -2.42% |
| 2024-07-11 | 10.20 | 10.36 | 10.05 | 10.34 | 10.31 | qfq | 57,444,980 | 586,997,630 | 3.19% |
| 2024-07-10 | 9.70 | 10.15 | 9.64 | 10.02 | 9.99 | qfq | 47,402,558 | 472,403,668 | 3.09% |
| 2024-07-09 | 9.38 | 9.76 | 9.28 | 9.72 | 9.69 | qfq | 41,879,668 | 400,488,018 | 3.96% |
| 2024-07-08 | 9.56 | 9.69 | 9.30 | 9.35 | 9.32 | qfq | 23,819,056 | 225,746,967 | -2.60% |
| 2024-07-05 | 9.69 | 9.69 | 9.40 | 9.60 | 9.57 | qfq | 25,618,911 | 244,282,471 | -0.72% |
| 2024-07-04 | 9.86 | 9.98 | 9.66 | 9.67 | 9.64 | qfq | 25,183,300 | 247,064,912 | -2.32% |
| 2024-07-03 | 9.90 | 10.01 | 9.74 | 9.90 | 9.87 | qfq | 23,172,365 | 229,047,663 | -0.50% |
| 2024-07-02 | 10.07 | 10.10 | 9.90 | 9.95 | 9.92 | qfq | 26,377,903 | 263,171,502 | -1.49% |
| 2024-07-01 | 10.33 | 10.40 | 9.94 | 10.10 | 10.07 | qfq | 33,566,100 | 339,027,703 | -2.13% |
| 2024-06-28 | 9.98 | 10.55 | 9.91 | 10.32 | 10.29 | qfq | 50,866,029 | 525,244,706 | 3.93% |
| 2024-06-27 | 10.13 | 10.21 | 9.93 | 9.93 | 9.90 | qfq | 27,733,332 | 279,446,430 | -1.97% |
| 2024-06-26 | 9.81 | 10.18 | 9.66 | 10.13 | 10.10 | qfq | 31,912,314 | 316,910,396 | 3.47% |
| 2024-06-25 | 10.18 | 10.23 | 9.70 | 9.79 | 9.76 | qfq | 39,745,653 | 394,118,103 | -3.83% |
| 2024-06-24 | 10.60 | 10.69 | 10.14 | 10.18 | 10.15 | qfq | 38,724,673 | 403,556,281 | -4.68% |
| 2024-06-21 | 10.49 | 10.82 | 10.34 | 10.68 | 10.64 | qfq | 39,879,804 | 421,038,993 | 1.52% |
| 2024-06-20 | 10.85 | 10.99 | 10.52 | 10.52 | 10.48 | qfq | 52,961,775 | 566,929,761 | -3.75% |
| 2024-06-19 | 11.39 | 11.47 | 10.93 | 10.93 | 10.89 | qfq | 64,311,626 | 714,631,319 | -4.12% |
| 2024-06-18 | 11.30 | 11.69 | 11.27 | 11.40 | 11.36 | qfq | 56,785,631 | 652,607,482 | 0.09% |
| 2024-06-17 | 11.31 | 11.49 | 10.92 | 11.39 | 11.35 | qfq | 65,583,307 | 736,754,246 | -0.70% |
| 2024-06-14 | 11.06 | 11.65 | 10.87 | 11.47 | 11.43 | qfq | 101,764,407 | 1,149,521,610 | 2.50% |
| 2024-06-13 | 11.57 | 11.62 | 11.15 | 11.19 | 11.15 | qfq | 60,600,863 | 689,007,275 | -2.86% |
| 2024-06-12 | 11.61 | 11.78 | 11.50 | 11.52 | 11.48 | qfq | 38,902,017 | 451,510,271 | -1.37% |
| 2024-06-11 | 11.31 | 11.68 | 11.20 | 11.68 | 11.64 | qfq | 52,941,988 | 608,510,931 | 3.36% |
| 2024-06-07 | 11.51 | 11.70 | 11.16 | 11.30 | 11.26 | qfq | 40,184,300 | 458,514,125 | -2.08% |
| 2024-06-06 | 11.61 | 11.92 | 11.51 | 11.54 | 11.50 | qfq | 51,572,900 | 602,827,798 | 0.44% |
| 2024-06-05 | 11.57 | 11.82 | 11.49 | 11.49 | 11.45 | qfq | 31,008,276 | 361,166,209 | -1.54% |
| 2024-06-04 | 11.74 | 11.92 | 11.49 | 11.67 | 11.63 | qfq | 40,579,479 | 472,063,621 | -2.02% |
| 2024-06-03 | 11.93 | 12.10 | 11.73 | 11.91 | 11.87 | qfq | 44,676,687 | 533,262,246 | 0.17% |
| 2024-05-31 | 11.56 | 12.05 | 11.53 | 11.89 | 11.85 | qfq | 59,363,433 | 704,510,776 | 2.50% |
| 2024-05-30 | 11.35 | 11.72 | 11.10 | 11.60 | 11.51 | qfq | 47,591,244 | 547,093,913 | 0.87% |
| 2024-05-29 | 11.46 | 11.82 | 11.34 | 11.50 | 11.41 | qfq | 47,615,335 | 552,484,957 | 0.17% |
| 2024-05-28 | 11.44 | 11.90 | 11.32 | 11.48 | 11.39 | qfq | 57,379,103 | 665,603,089 | -1.20% |
| 2024-05-27 | 11.81 | 11.90 | 11.11 | 11.62 | 11.53 | qfq | 79,825,143 | 914,542,466 | 0.96% |
| 2024-05-24 | 11.40 | 12.20 | 11.19 | 11.51 | 11.42 | qfq | 82,327,656 | 961,808,892 | 0.61% |
| 2024-05-23 | 11.84 | 11.86 | 11.42 | 11.44 | 11.35 | qfq | 31,755,990 | 367,607,937 | -1.63% |
| 2024-05-22 | 11.60 | 11.69 | 11.48 | 11.63 | 11.54 | qfq | 25,945,199 | 300,559,737 | 0.26% |
| 2024-05-21 | 11.61 | 11.73 | 11.45 | 11.60 | 11.51 | qfq | 32,104,835 | 372,612,044 | 0.26% |
| 2024-05-20 | 11.72 | 11.76 | 11.43 | 11.57 | 11.48 | qfq | 29,705,365 | 343,946,165 | -0.17% |
| 2024-05-17 | 11.44 | 11.65 | 11.29 | 11.59 | 11.50 | qfq | 26,100,774 | 300,570,315 | 1.22% |
| 2024-05-16 | 11.49 | 11.83 | 11.42 | 11.45 | 11.36 | qfq | 27,441,100 | 317,919,858 | 0.53% |
| 2024-05-15 | 11.40 | 11.65 | 11.24 | 11.39 | 11.30 | qfq | 18,685,349 | 214,441,601 | 0.09% |
| 2024-05-14 | 11.34 | 11.64 | 11.32 | 11.38 | 11.29 | qfq | 22,674,112 | 259,723,685 | 0.98% |
| 2024-05-13 | 11.40 | 11.58 | 11.22 | 11.27 | 11.18 | qfq | 28,997,304 | 329,167,740 | -2.59% |
| 2024-05-10 | 11.97 | 12.02 | 11.52 | 11.57 | 11.48 | qfq | 35,033,597 | 409,176,673 | -3.50% |
| 2024-05-09 | 11.73 | 12.08 | 11.68 | 11.99 | 11.90 | qfq | 26,412,900 | 315,978,124 | 1.87% |
| 2024-05-08 | 11.82 | 12.09 | 11.66 | 11.77 | 11.68 | qfq | 36,471,400 | 430,626,223 | -1.26% |
| 2024-05-07 | 11.94 | 12.17 | 11.87 | 11.92 | 11.83 | qfq | 29,345,571 | 352,271,533 | -0.17% |
| 2024-05-06 | 12.07 | 12.15 | 11.89 | 11.94 | 11.85 | qfq | 25,042,786 | 300,482,758 | 0.51% |
| 2024-04-30 | 12.10 | 12.14 | 11.81 | 11.88 | 11.79 | qfq | 28,865,624 | 344,624,353 | -1.74% |
| 2024-04-29 | 11.94 | 12.14 | 11.86 | 12.09 | 12.00 | qfq | 43,947,168 | 528,300,782 | 1.43% |
| 2024-04-26 | 11.40 | 12.11 | 11.36 | 11.92 | 11.83 | qfq | 49,275,681 | 585,031,880 | 4.10% |
| 2024-04-25 | 11.37 | 11.65 | 11.15 | 11.45 | 11.36 | qfq | 38,182,500 | 435,933,796 | 0.62% |
| 2024-04-24 | 10.77 | 11.38 | 10.67 | 11.38 | 11.29 | qfq | 37,924,100 | 420,357,228 | 6.16% |
| 2024-04-23 | 10.65 | 10.77 | 10.48 | 10.72 | 10.64 | qfq | 19,771,996 | 210,363,820 | 0.85% |
| 2024-04-22 | 10.57 | 10.80 | 10.32 | 10.63 | 10.55 | qfq | 26,352,645 | 279,352,209 | -0.37% |
| 2024-04-19 | 10.91 | 10.95 | 10.51 | 10.67 | 10.59 | qfq | 32,173,004 | 343,610,731 | -3.09% |
| 2024-04-18 | 10.98 | 11.24 | 10.75 | 11.01 | 10.93 | qfq | 33,017,994 | 363,891,063 | -0.63% |
| 2024-04-17 | 10.66 | 11.13 | 10.66 | 11.08 | 11.00 | qfq | 35,527,384 | 389,603,452 | 4.82% |
| 2024-04-16 | 10.90 | 10.95 | 10.50 | 10.57 | 10.49 | qfq | 35,147,229 | 376,332,914 | -3.56% |
| 2024-04-15 | 11.09 | 11.36 | 10.73 | 10.96 | 10.88 | qfq | 35,060,152 | 386,096,668 | -2.32% |
| 2024-04-12 | 11.21 | 11.53 | 11.18 | 11.22 | 11.13 | qfq | 26,322,440 | 298,147,605 | 0.54% |
| 2024-04-11 | 11.28 | 11.54 | 11.12 | 11.16 | 11.07 | qfq | 24,397,156 | 275,167,927 | -1.33% |
| 2024-04-10 | 11.63 | 11.67 | 11.26 | 11.31 | 11.22 | qfq | 22,560,914 | 256,748,355 | -3.50% |
| 2024-04-09 | 11.50 | 11.72 | 11.35 | 11.72 | 11.63 | qfq | 27,102,722 | 312,969,580 | 1.74% |
| 2024-04-08 | 11.99 | 11.99 | 11.50 | 11.52 | 11.43 | qfq | 27,366,415 | 319,576,873 | -3.19% |
| 2024-04-03 | 12.02 | 12.12 | 11.75 | 11.90 | 11.81 | qfq | 22,741,286 | 270,597,960 | -1.41% |
| 2024-04-02 | 12.34 | 12.39 | 11.98 | 12.07 | 11.98 | qfq | 29,567,759 | 357,412,682 | -2.66% |
| 2024-04-01 | 12.28 | 12.61 | 12.15 | 12.40 | 12.31 | qfq | 33,564,647 | 415,329,471 | 0.98% |
| 2024-03-29 | 12.05 | 12.31 | 11.64 | 12.28 | 12.19 | qfq | 32,087,600 | 384,637,299 | 1.74% |
| 2024-03-28 | 11.67 | 12.29 | 11.53 | 12.07 | 11.98 | qfq | 51,773,395 | 619,523,092 | 4.68% |
| 2024-03-27 | 12.72 | 12.75 | 11.46 | 11.53 | 11.44 | qfq | 64,141,948 | 765,069,565 | -9.36% |
| 2024-03-26 | 13.01 | 13.32 | 12.69 | 12.72 | 12.62 | qfq | 40,522,312 | 524,014,008 | -2.23% |
| 2024-03-25 | 13.60 | 13.78 | 12.98 | 13.01 | 12.91 | qfq | 43,984,610 | 587,773,729 | -4.20% |
| 2024-03-22 | 13.80 | 14.03 | 13.50 | 13.58 | 13.48 | qfq | 35,757,899 | 490,154,655 | -1.88% |
| 2024-03-21 | 13.87 | 14.11 | 13.82 | 13.84 | 13.73 | qfq | 27,220,056 | 379,898,178 | -0.22% |
| 2024-03-20 | 13.81 | 14.04 | 13.68 | 13.87 | 13.76 | qfq | 28,734,851 | 398,216,236 | -0.07% |
| 2024-03-19 | 14.12 | 14.17 | 13.86 | 13.88 | 13.77 | qfq | 33,664,116 | 471,557,002 | -1.28% |
| 2024-03-18 | 13.89 | 14.17 | 13.87 | 14.06 | 13.95 | qfq | 39,959,250 | 560,731,195 | 1.08% |
| 2024-03-15 | 13.61 | 13.93 | 13.47 | 13.91 | 13.80 | qfq | 32,352,563 | 443,509,220 | 1.31% |
| 2024-03-14 | 14.12 | 14.13 | 13.60 | 13.73 | 13.62 | qfq | 48,237,507 | 665,584,143 | -2.62% |
| 2024-03-13 | 14.16 | 14.38 | 13.81 | 14.10 | 13.99 | qfq | 49,973,741 | 706,410,700 | 0.71% |
| 2024-03-12 | 14.10 | 14.38 | 13.85 | 14.00 | 13.89 | qfq | 44,588,402 | 626,045,177 | -1.89% |
| 2024-03-11 | 14.10 | 14.33 | 13.75 | 14.27 | 14.16 | qfq | 64,491,174 | 901,932,681 | -0.56% |
| 2024-03-08 | 13.55 | 14.40 | 13.33 | 14.35 | 14.24 | qfq | 80,962,099 | 1,141,302,924 | 6.61% |
| 2024-03-07 | 13.58 | 14.03 | 13.42 | 13.46 | 13.36 | qfq | 54,744,813 | 753,038,044 | -0.22% |
| 2024-03-06 | 13.58 | 13.70 | 13.10 | 13.49 | 13.39 | qfq | 46,250,273 | 620,950,663 | -1.96% |
| 2024-03-05 | 14.06 | 14.16 | 13.50 | 13.76 | 13.65 | qfq | 53,064,341 | 735,503,838 | -1.01% |
| 2024-03-04 | 13.51 | 14.31 | 13.48 | 13.90 | 13.79 | qfq | 69,372,485 | 962,953,452 | 3.19% |
| 2024-03-01 | 13.43 | 13.75 | 13.20 | 13.47 | 13.37 | qfq | 61,121,313 | 824,647,249 | 3.22% |
| 2024-02-29 | 12.16 | 13.20 | 12.12 | 13.05 | 12.95 | qfq | 40,577,217 | 523,003,688 | 5.16% |
| 2024-02-28 | 13.35 | 13.55 | 12.39 | 12.41 | 12.31 | qfq | 55,043,972 | 714,674,764 | -6.69% |
| 2024-02-27 | 12.31 | 13.33 | 12.23 | 13.30 | 13.20 | qfq | 53,563,123 | 687,591,824 | 6.40% |
| 2024-02-26 | 12.12 | 12.75 | 12.01 | 12.50 | 12.40 | qfq | 41,541,104 | 514,710,978 | 3.99% |
| 2024-02-23 | 12.20 | 12.25 | 11.78 | 12.02 | 11.93 | qfq | 36,057,945 | 431,215,019 | 0.00% |
| 2024-02-22 | 11.48 | 12.04 | 11.48 | 12.02 | 11.93 | qfq | 47,219,003 | 557,488,067 | 6.75% |
| 2024-02-21 | 11.18 | 11.70 | 11.06 | 11.26 | 11.17 | qfq | 33,884,960 | 386,033,730 | -0.09% |
| 2024-02-20 | 11.40 | 11.40 | 11.09 | 11.27 | 11.18 | qfq | 34,647,227 | 390,007,312 | -2.34% |
| 2024-02-19 | 11.80 | 11.80 | 11.17 | 11.54 | 11.45 | qfq | 67,726,419 | 773,868,563 | 3.68% |
| 2024-02-08 | 10.05 | 11.13 | 10.05 | 11.13 | 11.04 | qfq | 41,053,943 | 448,149,519 | 9.98% |
| 2024-02-07 | 9.60 | 10.42 | 9.60 | 10.12 | 10.04 | qfq | 66,766,190 | 676,336,802 | 6.19% |
| 2024-02-06 | 8.61 | 9.59 | 8.38 | 9.53 | 9.46 | qfq | 61,247,507 | 555,231,599 | 9.29% |
| 2024-02-05 | 9.61 | 9.68 | 8.72 | 8.72 | 8.65 | qfq | 66,304,839 | 594,608,522 | -10.01% |
| 2024-02-02 | 10.47 | 10.59 | 9.30 | 9.69 | 9.62 | qfq | 53,514,200 | 526,128,000 | -6.20% |
| 2024-02-01 | 10.39 | 10.61 | 10.10 | 10.33 | 10.25 | qfq | 32,988,474 | 342,167,253 | 0.00% |
| 2024-01-31 | 10.87 | 11.04 | 10.26 | 10.33 | 10.25 | qfq | 33,838,057 | 357,481,758 | -5.06% |
| 2024-01-30 | 11.30 | 11.40 | 10.81 | 10.88 | 10.80 | qfq | 25,372,153 | 280,883,066 | -3.89% |
| 2024-01-29 | 11.75 | 11.78 | 11.30 | 11.32 | 11.23 | qfq | 21,409,704 | 246,009,281 | -3.66% |
| 2024-01-26 | 12.14 | 12.20 | 11.70 | 11.75 | 11.66 | qfq | 28,701,439 | 341,709,599 | -4.00% |
| 2024-01-25 | 11.68 | 12.32 | 11.53 | 12.24 | 12.15 | qfq | 33,289,590 | 399,618,641 | 5.52% |
| 2024-01-24 | 11.70 | 11.86 | 11.14 | 11.60 | 11.51 | qfq | 25,542,675 | 292,540,872 | -0.43% |
| 2024-01-23 | 11.51 | 11.73 | 11.20 | 11.65 | 11.56 | qfq | 32,362,853 | 373,282,224 | 1.66% |
| 2024-01-22 | 12.30 | 12.31 | 11.36 | 11.46 | 11.37 | qfq | 28,981,476 | 341,710,316 | -6.22% |
| 2024-01-19 | 12.36 | 12.65 | 12.22 | 12.22 | 12.13 | qfq | 23,324,264 | 290,132,257 | -0.41% |
| 2024-01-18 | 12.16 | 12.33 | 11.78 | 12.27 | 12.18 | qfq | 27,846,363 | 335,187,227 | 0.00% |
| 2024-01-17 | 12.74 | 12.82 | 12.21 | 12.27 | 12.18 | qfq | 20,855,127 | 260,324,653 | -3.61% |
| 2024-01-16 | 12.84 | 12.95 | 12.52 | 12.73 | 12.63 | qfq | 16,708,134 | 211,842,283 | -0.93% |
| 2024-01-15 | 12.83 | 13.08 | 12.71 | 12.85 | 12.75 | qfq | 16,191,240 | 208,967,204 | -0.39% |
| 2024-01-12 | 13.04 | 13.17 | 12.88 | 12.90 | 12.80 | qfq | 15,485,087 | 201,005,507 | -1.38% |
| 2024-01-11 | 12.86 | 13.19 | 12.62 | 13.08 | 12.98 | qfq | 17,411,624 | 227,086,017 | 1.71% |
| 2024-01-10 | 13.06 | 13.14 | 12.75 | 12.86 | 12.76 | qfq | 16,237,358 | 209,719,672 | -1.53% |
| 2024-01-09 | 13.04 | 13.33 | 12.97 | 13.06 | 12.96 | qfq | 21,015,195 | 275,190,047 | 0.15% |
| 2024-01-08 | 13.54 | 13.66 | 13.00 | 13.04 | 12.94 | qfq | 23,341,200 | 307,263,888 | -3.69% |
| 2024-01-05 | 13.98 | 14.01 | 13.40 | 13.54 | 13.44 | qfq | 25,928,339 | 354,632,220 | -3.15% |
| 2024-01-04 | 14.00 | 14.15 | 13.91 | 13.98 | 13.87 | qfq | 12,554,909 | 175,664,558 | -0.50% |
| 2024-01-03 | 14.65 | 14.70 | 13.90 | 14.05 | 13.94 | qfq | 29,251,671 | 413,421,434 | -4.55% |
| 2024-01-02 | 14.73 | 14.95 | 14.67 | 14.72 | 14.61 | qfq | 22,317,700 | 329,928,400 | -0.07% |
| 2023-12-29 | 14.29 | 14.91 | 14.29 | 14.73 | 14.62 | qfq | 28,661,234 | 421,328,278 | 3.01% |
| 2023-12-28 | 14.39 | 14.51 | 14.13 | 14.30 | 14.19 | qfq | 29,864,006 | 428,142,427 | -0.90% |
| 2023-12-27 | 13.97 | 14.64 | 13.84 | 14.43 | 14.32 | qfq | 27,111,759 | 388,630,637 | 3.44% |
| 2023-12-26 | 14.65 | 14.65 | 13.86 | 13.95 | 13.84 | qfq | 25,417,849 | 358,557,555 | -4.91% |
| 2023-12-25 | 14.31 | 14.67 | 14.26 | 14.67 | 14.56 | qfq | 13,761,987 | 199,672,348 | 2.37% |
| 2023-12-22 | 14.74 | 14.78 | 14.18 | 14.33 | 14.22 | qfq | 21,173,193 | 305,407,544 | -1.85% |
| 2023-12-21 | 14.52 | 14.70 | 14.17 | 14.60 | 14.49 | qfq | 25,833,422 | 372,665,613 | 0.21% |
| 2023-12-20 | 15.06 | 15.07 | 14.52 | 14.57 | 14.46 | qfq | 22,302,866 | 327,385,126 | -2.48% |
| 2023-12-19 | 14.93 | 15.01 | 14.71 | 14.94 | 14.83 | qfq | 14,539,889 | 216,461,011 | 0.95% |
| 2023-12-18 | 15.07 | 15.09 | 14.75 | 14.80 | 14.69 | qfq | 21,790,816 | 324,055,421 | -1.79% |
| 2023-12-15 | 15.25 | 15.44 | 14.97 | 15.07 | 14.95 | qfq | 23,054,894 | 348,863,172 | -1.12% |
| 2023-12-14 | 15.76 | 15.84 | 15.15 | 15.24 | 15.12 | qfq | 30,090,742 | 463,146,561 | -2.56% |
| 2023-12-13 | 15.81 | 15.89 | 15.53 | 15.64 | 15.52 | qfq | 18,873,803 | 296,211,931 | -1.64% |
| 2023-12-12 | 16.11 | 16.20 | 15.77 | 15.90 | 15.78 | qfq | 28,877,791 | 459,763,304 | -1.97% |
| 2023-12-11 | 15.90 | 16.29 | 15.50 | 16.22 | 16.10 | qfq | 38,161,227 | 609,483,132 | 1.25% |
| 2023-12-08 | 15.68 | 16.15 | 15.60 | 16.02 | 15.90 | qfq | 55,453,041 | 885,003,380 | 3.29% |
| 2023-12-07 | 15.23 | 15.69 | 15.18 | 15.51 | 15.39 | qfq | 35,480,794 | 548,646,701 | 2.11% |
| 2023-12-06 | 15.03 | 15.36 | 14.98 | 15.19 | 15.07 | qfq | 24,526,739 | 373,083,124 | 0.93% |
| 2023-12-05 | 15.52 | 15.56 | 15.05 | 15.05 | 14.93 | qfq | 30,888,266 | 470,640,915 | -3.09% |
| 2023-12-04 | 15.38 | 16.03 | 15.38 | 15.53 | 15.41 | qfq | 38,715,550 | 609,228,702 | -0.06% |
| 2023-12-01 | 15.41 | 15.80 | 15.36 | 15.54 | 15.42 | qfq | 26,637,304 | 412,810,618 | -0.89% |
| 2023-11-30 | 15.70 | 15.93 | 15.40 | 15.68 | 15.56 | qfq | 32,694,233 | 510,115,856 | -1.38% |
| 2023-11-29 | 15.45 | 16.35 | 15.41 | 15.90 | 15.78 | qfq | 57,982,688 | 928,169,691 | 2.91% |
| 2023-11-28 | 15.39 | 15.70 | 15.29 | 15.45 | 15.33 | qfq | 30,498,535 | 471,901,661 | -0.26% |
| 2023-11-27 | 15.35 | 15.67 | 15.30 | 15.49 | 15.37 | qfq | 28,584,590 | 441,600,555 | 0.06% |
| 2023-11-24 | 15.95 | 15.95 | 15.36 | 15.48 | 15.36 | qfq | 37,775,398 | 587,352,003 | -2.76% |
| 2023-11-23 | 15.60 | 16.01 | 15.58 | 15.92 | 15.80 | qfq | 45,244,546 | 715,241,708 | 1.27% |
| 2023-11-22 | 16.13 | 16.50 | 15.68 | 15.72 | 15.60 | qfq | 96,563,810 | 1,554,993,219 | -3.08% |
| 2023-11-21 | 17.42 | 17.85 | 15.98 | 16.22 | 16.10 | qfq | 177,103,282 | 2,985,152,137 | -5.04% |
| 2023-11-20 | 16.30 | 17.08 | 16.30 | 17.08 | 16.95 | qfq | 85,840,878 | 1,437,342,103 | 9.98% |
| 2023-11-17 | 15.00 | 15.83 | 14.95 | 15.53 | 15.41 | qfq | 61,575,385 | 952,225,065 | 4.72% |
| 2023-11-16 | 15.10 | 15.27 | 14.82 | 14.83 | 14.72 | qfq | 32,210,350 | 483,547,530 | -2.31% |
| 2023-11-15 | 15.69 | 15.82 | 15.13 | 15.18 | 15.06 | qfq | 33,884,800 | 519,112,769 | -1.30% |
| 2023-11-14 | 15.49 | 15.65 | 15.19 | 15.38 | 15.26 | qfq | 35,702,300 | 550,427,480 | 0.07% |
| 2023-11-13 | 15.07 | 15.68 | 15.07 | 15.37 | 15.25 | qfq | 32,374,800 | 498,516,136 | 0.46% |
| 2023-11-10 | 15.16 | 15.55 | 15.13 | 15.30 | 15.18 | qfq | 31,473,922 | 483,454,845 | -0.33% |
| 2023-11-09 | 15.80 | 15.92 | 15.17 | 15.35 | 15.23 | qfq | 68,779,824 | 1,065,421,684 | -3.46% |
| 2023-11-08 | 15.94 | 16.30 | 15.76 | 15.90 | 15.78 | qfq | 61,188,429 | 978,253,673 | 0.25% |
| 2023-11-07 | 16.02 | 16.71 | 15.66 | 15.86 | 15.74 | qfq | 87,425,444 | 1,401,063,561 | -1.00% |
| 2023-11-06 | 16.00 | 16.42 | 15.70 | 16.02 | 15.90 | qfq | 81,920,933 | 1,310,097,170 | 4.36% |
| 2023-11-03 | 14.68 | 15.51 | 14.54 | 15.35 | 15.23 | qfq | 69,717,289 | 1,048,169,947 | 4.85% |
| 2023-11-02 | 14.86 | 15.35 | 14.60 | 14.64 | 14.53 | qfq | 48,725,429 | 726,141,075 | -2.72% |
| 2023-11-01 | 14.74 | 15.24 | 14.68 | 15.05 | 14.93 | qfq | 57,777,104 | 867,420,803 | 2.03% |
| 2023-10-31 | 14.76 | 15.14 | 14.49 | 14.75 | 14.64 | qfq | 74,455,310 | 1,099,910,830 | -0.61% |
| 2023-10-30 | 13.75 | 14.84 | 13.64 | 14.84 | 14.73 | qfq | 83,801,336 | 1,208,124,434 | 10.01% |
| 2023-10-27 | 12.65 | 13.70 | 12.58 | 13.49 | 13.39 | qfq | 64,730,053 | 861,181,760 | 7.32% |
| 2023-10-26 | 12.11 | 12.65 | 12.03 | 12.57 | 12.47 | qfq | 23,611,967 | 292,464,665 | 2.78% |
| 2023-10-25 | 12.06 | 12.50 | 12.06 | 12.23 | 12.14 | qfq | 19,607,700 | 241,136,369 | 1.41% |
| 2023-10-24 | 11.87 | 12.33 | 11.60 | 12.06 | 11.97 | qfq | 23,282,513 | 279,060,800 | 1.60% |
| 2023-10-23 | 12.12 | 12.27 | 11.79 | 11.87 | 11.78 | qfq | 18,569,369 | 221,923,889 | -2.78% |
| 2023-10-20 | 12.41 | 12.65 | 12.18 | 12.21 | 12.12 | qfq | 22,609,551 | 279,521,000 | -2.48% |
| 2023-10-19 | 12.84 | 12.93 | 12.47 | 12.52 | 12.42 | qfq | 24,767,881 | 315,075,151 | -1.96% |
| 2023-10-18 | 12.58 | 13.26 | 12.58 | 12.77 | 12.67 | qfq | 47,276,450 | 611,717,667 | 1.51% |
| 2023-10-17 | 12.67 | 12.70 | 12.42 | 12.58 | 12.48 | qfq | 16,194,100 | 202,947,123 | 0.00% |
| 2023-10-16 | 13.02 | 13.03 | 12.52 | 12.58 | 12.48 | qfq | 28,797,300 | 365,081,906 | -3.68% |
| 2023-10-13 | 12.55 | 13.11 | 12.55 | 13.06 | 12.96 | qfq | 40,507,718 | 524,053,784 | 3.00% |
| 2023-10-12 | 12.66 | 12.73 | 12.48 | 12.68 | 12.58 | qfq | 20,188,351 | 255,148,431 | 0.24% |
| 2023-10-11 | 12.37 | 12.75 | 12.25 | 12.65 | 12.55 | qfq | 28,476,828 | 357,568,080 | 3.01% |
| 2023-10-10 | 12.45 | 12.51 | 12.18 | 12.28 | 12.19 | qfq | 20,300,850 | 249,153,354 | -1.29% |
| 2023-10-09 | 12.21 | 12.52 | 12.17 | 12.44 | 12.34 | qfq | 23,332,891 | 288,911,553 | 1.88% |
| 2023-09-28 | 11.65 | 12.46 | 11.64 | 12.21 | 12.12 | qfq | 29,001,900 | 350,588,936 | 5.08% |
| 2023-09-27 | 11.63 | 11.77 | 11.58 | 11.62 | 11.53 | qfq | 13,274,587 | 154,716,982 | -0.26% |
| 2023-09-26 | 11.81 | 11.86 | 11.59 | 11.65 | 11.56 | qfq | 20,918,114 | 244,685,592 | -1.85% |
| 2023-09-25 | 12.10 | 12.14 | 11.85 | 11.87 | 11.78 | qfq | 21,480,330 | 257,365,159 | -2.14% |
| 2023-09-22 | 11.64 | 12.19 | 11.58 | 12.13 | 12.04 | qfq | 26,353,752 | 315,986,209 | 4.21% |
| 2023-09-21 | 11.53 | 11.84 | 11.48 | 11.64 | 11.55 | qfq | 19,010,494 | 222,157,571 | 0.78% |
| 2023-09-20 | 11.66 | 11.82 | 11.52 | 11.55 | 11.46 | qfq | 13,470,045 | 157,090,921 | -1.28% |
| 2023-09-19 | 11.89 | 11.89 | 11.49 | 11.70 | 11.61 | qfq | 24,082,619 | 280,658,366 | -1.43% |
| 2023-09-18 | 12.09 | 12.12 | 11.83 | 11.87 | 11.78 | qfq | 23,092,530 | 276,205,050 | -2.06% |
| 2023-09-15 | 12.24 | 12.36 | 11.96 | 12.12 | 12.03 | qfq | 17,357,341 | 210,875,363 | -0.33% |
| 2023-09-14 | 12.31 | 12.42 | 12.08 | 12.16 | 12.07 | qfq | 18,461,401 | 224,773,151 | -1.54% |
| 2023-09-13 | 12.66 | 12.71 | 12.17 | 12.35 | 12.26 | qfq | 27,650,149 | 341,553,602 | -3.21% |
| 2023-09-12 | 12.71 | 12.83 | 12.60 | 12.76 | 12.66 | qfq | 17,428,990 | 221,647,884 | 0.39% |
| 2023-09-11 | 12.49 | 12.81 | 12.38 | 12.71 | 12.61 | qfq | 23,608,790 | 298,732,710 | 1.76% |
| 2023-09-08 | 12.36 | 12.70 | 12.36 | 12.49 | 12.39 | qfq | 23,532,425 | 295,335,825 | 0.64% |
| 2023-09-07 | 12.96 | 12.98 | 12.39 | 12.41 | 12.31 | qfq | 39,163,588 | 493,300,272 | -4.17% |
| 2023-09-06 | 12.56 | 13.01 | 12.49 | 12.95 | 12.85 | qfq | 36,537,903 | 467,928,349 | 2.37% |
| 2023-09-05 | 12.81 | 13.10 | 12.60 | 12.65 | 12.55 | qfq | 58,151,160 | 747,090,809 | 1.12% |
| 2023-09-04 | 12.21 | 12.56 | 12.13 | 12.51 | 12.41 | qfq | 27,799,577 | 343,134,308 | 2.96% |
| 2023-09-01 | 12.31 | 12.41 | 12.07 | 12.15 | 12.06 | qfq | 17,439,693 | 212,650,615 | -1.62% |
| 2023-08-31 | 12.11 | 12.50 | 11.97 | 12.35 | 12.26 | qfq | 39,401,266 | 485,145,749 | 1.73% |
| 2023-08-30 | 11.93 | 12.43 | 11.93 | 12.14 | 12.05 | qfq | 64,644,951 | 786,884,081 | 5.29% |
| 2023-08-29 | 10.90 | 11.73 | 10.86 | 11.53 | 11.44 | qfq | 46,006,689 | 518,791,759 | 5.97% |
| 2023-08-28 | 11.65 | 11.70 | 10.79 | 10.88 | 10.80 | qfq | 42,303,896 | 475,676,878 | -0.91% |
| 2023-08-25 | 11.35 | 11.47 | 10.88 | 10.98 | 10.90 | qfq | 26,722,088 | 296,957,257 | -4.10% |
| 2023-08-24 | 11.45 | 11.82 | 11.32 | 11.45 | 11.36 | qfq | 22,517,923 | 259,189,722 | 0.70% |
| 2023-08-23 | 11.98 | 11.99 | 11.32 | 11.37 | 11.28 | qfq | 27,376,163 | 316,004,704 | -4.93% |
| 2023-08-22 | 11.88 | 12.04 | 11.53 | 11.96 | 11.87 | qfq | 27,723,151 | 327,712,637 | 1.79% |
| 2023-08-21 | 11.79 | 12.00 | 11.72 | 11.75 | 11.66 | qfq | 15,502,016 | 183,742,215 | -0.68% |
| 2023-08-18 | 12.22 | 12.35 | 11.80 | 11.83 | 11.74 | qfq | 28,550,967 | 343,216,091 | -3.11% |
| 2023-08-17 | 12.32 | 12.34 | 12.11 | 12.21 | 12.12 | qfq | 22,206,114 | 271,329,781 | -0.81% |
| 2023-08-16 | 12.63 | 12.65 | 12.28 | 12.31 | 12.22 | qfq | 20,367,982 | 252,247,911 | -2.61% |
| 2023-08-15 | 12.88 | 13.03 | 12.44 | 12.64 | 12.54 | qfq | 17,383,213 | 220,486,407 | -2.02% |
| 2023-08-14 | 12.66 | 12.92 | 12.48 | 12.90 | 12.80 | qfq | 24,072,515 | 306,090,659 | 1.90% |
| 2023-08-11 | 13.10 | 13.17 | 12.66 | 12.66 | 12.56 | qfq | 23,878,300 | 306,276,435 | -3.51% |
| 2023-08-10 | 13.16 | 13.22 | 12.96 | 13.12 | 13.02 | qfq | 12,648,576 | 165,504,274 | -0.23% |
| 2023-08-09 | 13.50 | 13.50 | 12.93 | 13.15 | 13.05 | qfq | 22,716,270 | 298,430,829 | -1.87% |
| 2023-08-08 | 13.48 | 13.62 | 13.33 | 13.40 | 13.30 | qfq | 14,993,039 | 201,794,069 | 0.15% |
| 2023-08-07 | 13.27 | 13.76 | 13.25 | 13.38 | 13.28 | qfq | 27,513,741 | 371,684,166 | 0.83% |
| 2023-08-04 | 13.51 | 13.60 | 13.20 | 13.27 | 13.17 | qfq | 23,960,682 | 320,180,983 | -1.70% |
| 2023-08-03 | 13.80 | 13.80 | 13.37 | 13.50 | 13.40 | qfq | 16,508,609 | 223,596,643 | -2.17% |
| 2023-08-02 | 13.38 | 14.00 | 13.38 | 13.80 | 13.69 | qfq | 26,880,824 | 370,810,715 | 2.76% |
| 2023-08-01 | 13.55 | 13.62 | 13.12 | 13.43 | 13.33 | qfq | 21,682,735 | 289,749,052 | -0.81% |
| 2023-07-31 | 13.54 | 13.80 | 13.39 | 13.54 | 13.44 | qfq | 15,280,524 | 207,877,100 | 0.15% |
| 2023-07-28 | 13.56 | 13.68 | 13.36 | 13.52 | 13.42 | qfq | 18,166,101 | 245,685,496 | -0.66% |
| 2023-07-27 | 13.87 | 13.91 | 13.51 | 13.61 | 13.51 | qfq | 17,636,335 | 240,471,178 | -1.87% |
| 2023-07-26 | 14.11 | 14.22 | 13.71 | 13.87 | 13.76 | qfq | 15,617,951 | 217,152,766 | -1.77% |
| 2023-07-25 | 13.91 | 14.15 | 13.88 | 14.12 | 14.01 | qfq | 12,484,290 | 175,432,883 | 2.10% |
| 2023-07-24 | 13.60 | 14.04 | 13.40 | 13.83 | 13.72 | qfq | 16,198,000 | 224,016,845 | 1.24% |
| 2023-07-21 | 13.82 | 13.93 | 13.58 | 13.66 | 13.56 | qfq | 14,020,455 | 192,509,809 | -1.01% |
| 2023-07-20 | 14.48 | 14.62 | 13.80 | 13.80 | 13.69 | qfq | 22,914,465 | 321,967,983 | -4.63% |
| 2023-07-19 | 14.26 | 14.75 | 14.25 | 14.47 | 14.36 | qfq | 18,554,087 | 269,417,260 | 0.98% |
| 2023-07-18 | 14.26 | 14.85 | 14.19 | 14.33 | 14.22 | qfq | 22,967,882 | 333,062,090 | 0.77% |