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
晶澳科技002459.SZ
最近收盘价6.962026-07-17
最近交易日2026-07-17
成交量（股）38,996,423
成交额（元）275,353,046
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-05-24 | 2024-05-30 | cash_dividend | 0.563 | — | — | — | 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 | 7.07 | 7.19 | 6.91 | 6.96 | 6.96 | qfq | 38,996,423 | 275,353,046 | -1.97% |
| 2026-07-16 | 7.11 | 7.25 | 7.00 | 7.10 | 7.10 | qfq | 32,185,244 | 229,211,612 | -1.11% |
| 2026-07-15 | 6.99 | 7.29 | 6.97 | 7.18 | 7.18 | qfq | 41,693,513 | 298,730,304 | 1.41% |
| 2026-07-14 | 7.02 | 7.08 | 6.92 | 7.08 | 7.08 | qfq | 32,488,068 | 227,851,867 | 0.71% |
| 2026-07-13 | 7.52 | 7.55 | 7.00 | 7.03 | 7.03 | qfq | 64,985,348 | 468,392,030 | -7.62% |
| 2026-07-10 | 7.53 | 7.82 | 7.44 | 7.61 | 7.61 | qfq | 55,460,387 | 424,450,691 | 1.47% |
| 2026-07-09 | 7.50 | 7.57 | 7.29 | 7.50 | 7.50 | qfq | 41,558,284 | 308,885,516 | -0.27% |
| 2026-07-08 | 7.86 | 7.90 | 7.50 | 7.52 | 7.52 | qfq | 59,910,017 | 456,495,755 | -4.33% |
| 2026-07-07 | 8.00 | 8.19 | 7.86 | 7.86 | 7.86 | qfq | 57,263,840 | 458,187,121 | -2.12% |
| 2026-07-06 | 8.39 | 8.58 | 8.02 | 8.03 | 8.03 | qfq | 68,316,020 | 561,928,917 | -2.90% |
| 2026-07-03 | 9.00 | 9.08 | 8.25 | 8.27 | 8.27 | qfq | 126,459,353 | 1,072,046,035 | -8.62% |
| 2026-07-02 | 8.69 | 9.55 | 8.59 | 9.05 | 9.05 | qfq | 167,249,059 | 1,538,773,184 | 3.78% |
| 2026-07-01 | 8.07 | 8.91 | 7.99 | 8.72 | 8.72 | qfq | 126,938,462 | 1,079,924,414 | 7.65% |
| 2026-06-30 | 7.87 | 8.18 | 7.84 | 8.10 | 8.10 | qfq | 57,740,703 | 464,285,076 | 2.79% |
| 2026-06-29 | 7.76 | 8.01 | 7.70 | 7.88 | 7.88 | qfq | 50,527,139 | 397,284,535 | -0.25% |
| 2026-06-26 | 8.05 | 8.44 | 7.88 | 7.90 | 7.90 | qfq | 78,042,975 | 637,146,048 | -1.86% |
| 2026-06-25 | 7.97 | 8.22 | 7.88 | 8.05 | 8.05 | qfq | 50,928,369 | 409,690,171 | 0.00% |
| 2026-06-24 | 8.03 | 8.14 | 7.88 | 8.05 | 8.05 | qfq | 47,108,200 | 377,430,239 | -0.25% |
| 2026-06-23 | 8.36 | 8.47 | 8.05 | 8.07 | 8.07 | qfq | 53,094,243 | 437,921,613 | -4.50% |
| 2026-06-22 | 8.25 | 8.52 | 8.08 | 8.45 | 8.45 | qfq | 58,529,557 | 483,461,401 | 1.44% |
| 2026-06-18 | 8.51 | 8.51 | 8.27 | 8.33 | 8.33 | qfq | 49,643,635 | 414,730,673 | -1.65% |
| 2026-06-17 | 8.69 | 8.76 | 8.41 | 8.47 | 8.47 | qfq | 55,379,670 | 471,420,919 | -2.53% |
| 2026-06-16 | 8.62 | 8.74 | 8.53 | 8.69 | 8.69 | qfq | 52,152,918 | 451,255,297 | -0.11% |
| 2026-06-15 | 8.80 | 8.81 | 8.56 | 8.70 | 8.70 | qfq | 70,742,484 | 613,395,342 | -1.69% |
| 2026-06-12 | 8.93 | 9.08 | 8.76 | 8.85 | 8.85 | qfq | 108,324,751 | 967,722,424 | -0.56% |
| 2026-06-11 | 9.06 | 9.16 | 8.75 | 8.90 | 8.90 | qfq | 99,196,424 | 885,439,629 | -2.73% |
| 2026-06-10 | 8.23 | 9.15 | 8.02 | 9.15 | 9.15 | qfq | 82,730,880 | 702,111,363 | 9.98% |
| 2026-06-09 | 8.09 | 8.33 | 7.92 | 8.32 | 8.32 | qfq | 54,545,129 | 445,649,011 | 3.48% |
| 2026-06-08 | 8.28 | 8.45 | 7.99 | 8.04 | 8.04 | qfq | 52,685,248 | 431,950,998 | -4.74% |
| 2026-06-05 | 8.62 | 8.68 | 8.40 | 8.44 | 8.44 | qfq | 49,055,451 | 418,583,464 | -2.09% |
| 2026-06-04 | 8.59 | 8.73 | 8.49 | 8.62 | 8.62 | qfq | 44,053,125 | 379,012,741 | -0.69% |
| 2026-06-03 | 8.77 | 8.86 | 8.65 | 8.68 | 8.68 | qfq | 40,291,633 | 352,910,946 | -0.91% |
| 2026-06-02 | 9.07 | 9.09 | 8.69 | 8.76 | 8.76 | qfq | 57,365,968 | 504,473,849 | -3.31% |
| 2026-06-01 | 9.08 | 9.24 | 9.03 | 9.06 | 9.06 | qfq | 39,570,008 | 361,018,385 | -0.55% |
| 2026-05-29 | 9.47 | 9.49 | 9.08 | 9.11 | 9.11 | qfq | 56,973,718 | 525,817,369 | -3.90% |
| 2026-05-28 | 9.32 | 9.51 | 9.18 | 9.48 | 9.48 | qfq | 46,531,968 | 434,781,866 | 1.28% |
| 2026-05-27 | 9.45 | 9.79 | 9.31 | 9.36 | 9.36 | qfq | 61,359,949 | 583,395,738 | -1.16% |
| 2026-05-26 | 9.55 | 9.62 | 9.31 | 9.47 | 9.47 | qfq | 45,197,582 | 426,841,449 | -1.76% |
| 2026-05-25 | 9.83 | 9.85 | 9.52 | 9.64 | 9.64 | qfq | 45,272,912 | 436,087,303 | -1.93% |
| 2026-05-22 | 9.77 | 9.88 | 9.58 | 9.83 | 9.83 | qfq | 49,163,155 | 479,162,179 | 1.65% |
| 2026-05-21 | 10.08 | 10.22 | 9.66 | 9.67 | 9.67 | qfq | 61,714,446 | 614,702,112 | -3.78% |
| 2026-05-20 | 10.09 | 10.25 | 9.96 | 10.05 | 10.05 | qfq | 51,201,897 | 516,433,530 | -1.37% |
| 2026-05-19 | 10.26 | 10.38 | 9.92 | 10.19 | 10.19 | qfq | 67,354,654 | 682,049,767 | -0.68% |
| 2026-05-18 | 10.28 | 10.40 | 10.15 | 10.26 | 10.26 | qfq | 46,268,901 | 474,519,909 | -1.06% |
| 2026-05-15 | 10.91 | 10.93 | 10.32 | 10.37 | 10.37 | qfq | 102,257,066 | 1,071,536,442 | -5.21% |
| 2026-05-14 | 11.16 | 11.39 | 10.91 | 10.94 | 10.94 | qfq | 78,505,493 | 877,841,891 | -2.15% |
| 2026-05-13 | 11.00 | 11.21 | 10.91 | 11.18 | 11.18 | qfq | 63,873,034 | 710,298,067 | 0.54% |
| 2026-05-12 | 11.00 | 11.15 | 10.74 | 11.12 | 11.12 | qfq | 88,181,085 | 968,469,441 | 0.91% |
| 2026-05-11 | 10.93 | 11.12 | 10.92 | 11.02 | 11.02 | qfq | 62,612,746 | 690,507,423 | 0.73% |
| 2026-05-08 | 10.81 | 11.11 | 10.63 | 10.94 | 10.94 | qfq | 82,845,134 | 900,089,662 | 0.74% |
| 2026-05-07 | 10.91 | 11.09 | 10.85 | 10.86 | 10.86 | qfq | 55,475,552 | 606,462,690 | -0.46% |
| 2026-05-06 | 10.89 | 11.03 | 10.82 | 10.91 | 10.91 | qfq | 59,589,670 | 649,328,856 | 0.37% |
| 2026-04-30 | 10.68 | 10.95 | 10.64 | 10.87 | 10.87 | qfq | 46,528,558 | 503,236,988 | 1.12% |
| 2026-04-29 | 10.42 | 10.79 | 10.28 | 10.75 | 10.75 | qfq | 49,091,533 | 520,969,694 | 1.90% |
| 2026-04-28 | 10.63 | 10.80 | 10.45 | 10.55 | 10.55 | qfq | 42,500,656 | 450,416,590 | -1.22% |
| 2026-04-27 | 10.76 | 10.85 | 10.61 | 10.68 | 10.68 | qfq | 34,474,681 | 368,822,721 | -1.66% |
| 2026-04-24 | 10.85 | 10.91 | 10.70 | 10.86 | 10.86 | qfq | 34,250,864 | 370,028,444 | -0.09% |
| 2026-04-23 | 11.04 | 11.16 | 10.82 | 10.87 | 10.87 | qfq | 51,301,530 | 562,154,533 | -1.00% |
| 2026-04-22 | 11.02 | 11.07 | 10.91 | 10.98 | 10.98 | qfq | 32,912,121 | 361,258,287 | -0.63% |
| 2026-04-21 | 11.16 | 11.27 | 10.97 | 11.05 | 11.05 | qfq | 35,116,872 | 389,113,010 | -0.90% |
| 2026-04-20 | 10.98 | 11.26 | 10.93 | 11.15 | 11.15 | qfq | 50,146,221 | 557,353,748 | 1.55% |
| 2026-04-17 | 10.88 | 11.05 | 10.78 | 10.98 | 10.98 | qfq | 45,550,832 | 497,551,614 | 0.37% |
| 2026-04-16 | 10.92 | 11.02 | 10.85 | 10.94 | 10.94 | qfq | 39,000,203 | 426,865,392 | 0.74% |
| 2026-04-15 | 11.06 | 11.11 | 10.82 | 10.86 | 10.86 | qfq | 38,763,466 | 424,790,054 | -1.54% |
| 2026-04-14 | 11.16 | 11.20 | 10.88 | 11.03 | 11.03 | qfq | 52,437,585 | 576,712,510 | -1.25% |
| 2026-04-13 | 10.64 | 11.48 | 10.61 | 11.17 | 11.17 | qfq | 78,090,066 | 863,674,558 | 3.91% |
| 2026-04-10 | 10.66 | 10.92 | 10.65 | 10.75 | 10.75 | qfq | 48,394,301 | 522,552,564 | 1.61% |
| 2026-04-09 | 10.77 | 10.77 | 10.53 | 10.58 | 10.58 | qfq | 48,985,086 | 519,206,577 | -3.02% |
| 2026-04-08 | 10.45 | 10.99 | 10.39 | 10.91 | 10.91 | qfq | 86,450,735 | 927,171,896 | 6.23% |
| 2026-04-07 | 10.25 | 10.30 | 10.13 | 10.27 | 10.27 | qfq | 38,999,643 | 398,754,021 | 0.29% |
| 2026-04-03 | 10.92 | 10.96 | 10.23 | 10.24 | 10.24 | qfq | 81,359,486 | 850,228,214 | -6.31% |
| 2026-04-02 | 11.16 | 11.44 | 10.86 | 10.93 | 10.93 | qfq | 67,808,128 | 753,421,194 | -3.10% |
| 2026-04-01 | 11.06 | 11.45 | 10.90 | 11.28 | 11.28 | qfq | 78,437,144 | 875,188,231 | 3.49% |
| 2026-03-31 | 11.29 | 11.42 | 10.89 | 10.90 | 10.90 | qfq | 78,081,563 | 869,181,268 | -4.39% |
| 2026-03-30 | 11.94 | 12.18 | 11.26 | 11.40 | 11.40 | qfq | 97,198,606 | 1,118,298,603 | -4.60% |
| 2026-03-27 | 11.59 | 12.10 | 11.50 | 11.95 | 11.95 | qfq | 90,409,709 | 1,070,934,090 | 1.36% |
| 2026-03-26 | 12.32 | 12.36 | 11.72 | 11.79 | 11.79 | qfq | 108,221,931 | 1,296,873,600 | -4.15% |
| 2026-03-25 | 12.30 | 12.59 | 12.04 | 12.30 | 12.30 | qfq | 115,106,130 | 1,418,797,746 | -0.40% |
| 2026-03-24 | 12.78 | 12.95 | 11.46 | 12.35 | 12.35 | qfq | 172,423,789 | 2,085,282,399 | -1.52% |
| 2026-03-23 | 12.72 | 13.10 | 12.41 | 12.54 | 12.54 | qfq | 131,410,159 | 1,677,754,721 | -1.26% |
| 2026-03-20 | 12.40 | 13.20 | 12.26 | 12.70 | 12.70 | qfq | 151,705,780 | 1,937,085,358 | 1.60% |
| 2026-03-19 | 12.23 | 12.78 | 12.19 | 12.50 | 12.50 | qfq | 98,982,150 | 1,242,431,999 | 1.13% |
| 2026-03-18 | 12.74 | 12.86 | 12.20 | 12.36 | 12.36 | qfq | 93,677,373 | 1,165,083,053 | -2.83% |
| 2026-03-17 | 12.80 | 13.39 | 12.68 | 12.72 | 12.72 | qfq | 119,603,694 | 1,559,465,473 | 0.24% |
| 2026-03-16 | 12.93 | 13.16 | 12.60 | 12.69 | 12.69 | qfq | 98,360,414 | 1,261,325,195 | -0.39% |
| 2026-03-13 | 12.90 | 13.16 | 12.70 | 12.74 | 12.74 | qfq | 120,905,524 | 1,563,703,139 | -1.62% |
| 2026-03-12 | 12.38 | 13.17 | 12.15 | 12.95 | 12.95 | qfq | 168,059,499 | 2,126,465,456 | 4.44% |
| 2026-03-11 | 12.31 | 12.60 | 12.23 | 12.40 | 12.40 | qfq | 89,620,666 | 1,115,006,870 | 0.16% |
| 2026-03-10 | 12.30 | 12.45 | 12.13 | 12.38 | 12.38 | qfq | 77,511,474 | 951,977,066 | 0.24% |
| 2026-03-09 | 12.09 | 12.48 | 12.04 | 12.35 | 12.35 | qfq | 91,450,781 | 1,126,575,663 | 1.15% |
| 2026-03-06 | 11.96 | 12.34 | 11.74 | 12.21 | 12.21 | qfq | 78,753,873 | 952,631,418 | 1.24% |
| 2026-03-05 | 11.98 | 12.17 | 11.78 | 12.06 | 12.06 | qfq | 78,195,754 | 937,191,711 | 2.12% |
| 2026-03-04 | 11.75 | 12.07 | 11.58 | 11.81 | 11.81 | qfq | 77,948,739 | 920,399,678 | -0.51% |
| 2026-03-03 | 11.99 | 12.53 | 11.80 | 11.87 | 11.87 | qfq | 118,151,213 | 1,437,272,290 | 0.17% |
| 2026-03-02 | 11.85 | 12.25 | 11.72 | 11.85 | 11.85 | qfq | 69,298,681 | 825,647,428 | -2.07% |
| 2026-02-27 | 11.90 | 12.32 | 11.90 | 12.10 | 12.10 | qfq | 67,874,907 | 824,222,975 | 0.92% |
| 2026-02-26 | 12.15 | 12.19 | 11.96 | 11.99 | 11.99 | qfq | 51,449,426 | 618,464,609 | -1.96% |
| 2026-02-25 | 12.16 | 12.32 | 12.12 | 12.23 | 12.23 | qfq | 61,471,324 | 750,612,753 | 0.58% |
| 2026-02-24 | 12.04 | 12.34 | 12.02 | 12.16 | 12.16 | qfq | 80,925,988 | 986,102,349 | 2.44% |
| 2026-02-13 | 12.08 | 12.12 | 11.86 | 11.87 | 11.87 | qfq | 58,266,799 | 698,306,699 | -2.38% |
| 2026-02-12 | 12.25 | 12.32 | 12.06 | 12.16 | 12.16 | qfq | 63,216,579 | 768,765,646 | -0.73% |
| 2026-02-11 | 12.44 | 12.64 | 12.20 | 12.25 | 12.25 | qfq | 63,362,353 | 783,267,763 | -1.84% |
| 2026-02-10 | 12.67 | 12.76 | 12.44 | 12.48 | 12.48 | qfq | 77,215,736 | 970,942,413 | -1.81% |
| 2026-02-09 | 12.49 | 13.06 | 12.48 | 12.71 | 12.71 | qfq | 150,758,907 | 1,927,013,927 | 3.59% |
| 2026-02-06 | 11.97 | 12.48 | 11.83 | 12.27 | 12.27 | qfq | 110,335,464 | 1,350,168,911 | 1.66% |
| 2026-02-05 | 12.67 | 12.67 | 11.98 | 12.07 | 12.07 | qfq | 157,616,336 | 1,924,971,203 | -7.30% |
| 2026-02-04 | 12.16 | 13.08 | 12.03 | 13.02 | 13.02 | qfq | 204,881,959 | 2,578,898,611 | 6.81% |
| 2026-02-03 | 11.46 | 12.20 | 11.40 | 12.19 | 12.19 | qfq | 154,712,485 | 1,844,682,003 | 8.55% |
| 2026-02-02 | 11.49 | 11.69 | 11.22 | 11.23 | 11.23 | qfq | 68,146,085 | 779,556,559 | -0.71% |
| 2026-01-30 | 11.86 | 11.99 | 11.13 | 11.31 | 11.31 | qfq | 101,155,005 | 1,156,129,824 | -5.36% |
| 2026-01-29 | 11.83 | 12.35 | 11.75 | 11.95 | 11.95 | qfq | 104,877,091 | 1,265,063,330 | 0.59% |
| 2026-01-28 | 12.16 | 12.26 | 11.86 | 11.88 | 11.88 | qfq | 87,514,150 | 1,052,695,654 | -3.18% |
| 2026-01-27 | 11.83 | 12.37 | 11.28 | 12.27 | 12.27 | qfq | 142,046,960 | 1,685,521,140 | 3.37% |
| 2026-01-26 | 12.42 | 12.56 | 11.83 | 11.87 | 11.87 | qfq | 119,751,206 | 1,447,721,312 | -4.35% |
| 2026-01-23 | 11.42 | 12.41 | 11.42 | 12.41 | 12.41 | qfq | 197,947,425 | 2,395,372,923 | 8.86% |
| 2026-01-22 | 10.85 | 11.88 | 10.82 | 11.40 | 11.40 | qfq | 128,850,295 | 1,470,823,303 | 5.07% |
| 2026-01-21 | 10.85 | 11.06 | 10.70 | 10.85 | 10.85 | qfq | 57,278,186 | 624,776,239 | -0.82% |
| 2026-01-20 | 11.53 | 11.69 | 10.88 | 10.94 | 10.94 | qfq | 89,861,137 | 1,002,694,790 | -5.77% |
| 2026-01-19 | 11.49 | 11.70 | 11.30 | 11.61 | 11.61 | qfq | 49,794,526 | 574,196,200 | 0.09% |
| 2026-01-16 | 11.60 | 11.85 | 11.47 | 11.60 | 11.60 | qfq | 59,246,541 | 688,553,625 | 0.52% |
| 2026-01-15 | 11.58 | 11.82 | 11.45 | 11.54 | 11.54 | qfq | 55,781,135 | 646,178,302 | -1.37% |
| 2026-01-14 | 11.61 | 12.02 | 11.52 | 11.70 | 11.70 | qfq | 77,925,731 | 917,865,327 | 0.26% |
| 2026-01-13 | 12.03 | 12.09 | 11.60 | 11.67 | 11.67 | qfq | 89,742,297 | 1,054,644,040 | -4.19% |
| 2026-01-12 | 11.62 | 12.32 | 11.56 | 12.18 | 12.18 | qfq | 89,005,383 | 1,078,954,822 | 3.40% |
| 2026-01-09 | 12.06 | 12.17 | 11.70 | 11.78 | 11.78 | qfq | 72,643,510 | 865,257,435 | -2.64% |
| 2026-01-08 | 11.81 | 12.20 | 11.69 | 12.10 | 12.10 | qfq | 60,095,373 | 722,607,195 | 1.94% |
| 2026-01-07 | 11.84 | 11.92 | 11.72 | 11.87 | 11.87 | qfq | 39,375,542 | 465,737,904 | -0.25% |
| 2026-01-06 | 11.60 | 11.92 | 11.55 | 11.90 | 11.90 | qfq | 45,117,211 | 532,779,114 | 2.50% |
| 2026-01-05 | 11.58 | 11.65 | 11.44 | 11.61 | 11.61 | qfq | 33,008,694 | 382,015,002 | 1.40% |
| 2025-12-31 | 11.64 | 11.79 | 11.42 | 11.45 | 11.45 | qfq | 33,530,552 | 387,612,457 | -1.63% |
| 2025-12-30 | 11.62 | 11.74 | 11.50 | 11.64 | 11.64 | qfq | 38,287,319 | 444,937,816 | -1.02% |
| 2025-12-29 | 11.90 | 11.98 | 11.73 | 11.76 | 11.76 | qfq | 49,592,418 | 586,748,732 | -0.51% |
| 2025-12-26 | 11.96 | 12.10 | 11.78 | 11.82 | 11.82 | qfq | 66,067,815 | 788,514,810 | 1.63% |
| 2025-12-25 | 11.42 | 11.76 | 11.36 | 11.63 | 11.63 | qfq | 42,214,000 | 488,557,816 | 1.75% |
| 2025-12-24 | 11.15 | 11.49 | 11.07 | 11.43 | 11.43 | qfq | 45,731,407 | 519,175,838 | 2.05% |
| 2025-12-23 | 11.25 | 11.35 | 11.15 | 11.20 | 11.20 | qfq | 36,248,427 | 407,762,351 | -0.27% |
| 2025-12-22 | 11.14 | 11.26 | 11.11 | 11.23 | 11.23 | qfq | 30,118,071 | 337,463,843 | 0.81% |
| 2025-12-19 | 11.06 | 11.26 | 11.06 | 11.14 | 11.14 | qfq | 38,766,702 | 432,485,011 | 1.00% |
| 2025-12-18 | 11.09 | 11.20 | 11.02 | 11.03 | 11.03 | qfq | 26,787,389 | 297,597,718 | -1.16% |
| 2025-12-17 | 10.90 | 11.17 | 10.90 | 11.16 | 11.16 | qfq | 35,856,110 | 395,501,949 | 2.57% |
| 2025-12-16 | 11.22 | 11.25 | 10.83 | 10.88 | 10.88 | qfq | 41,447,695 | 454,598,904 | -3.55% |
| 2025-12-15 | 11.12 | 11.48 | 11.12 | 11.28 | 11.28 | qfq | 40,822,115 | 462,807,334 | 0.09% |
| 2025-12-12 | 11.15 | 11.30 | 11.06 | 11.27 | 11.27 | qfq | 36,557,968 | 410,156,583 | 1.53% |
| 2025-12-11 | 11.33 | 11.43 | 11.10 | 11.10 | 11.10 | qfq | 31,846,068 | 357,933,776 | -1.77% |
| 2025-12-10 | 11.40 | 11.40 | 11.13 | 11.30 | 11.30 | qfq | 43,814,975 | 492,331,236 | -1.40% |
| 2025-12-09 | 11.39 | 11.53 | 11.27 | 11.46 | 11.46 | qfq | 41,730,971 | 475,292,212 | 0.35% |
| 2025-12-08 | 11.31 | 11.50 | 11.28 | 11.42 | 11.42 | qfq | 39,575,169 | 451,254,381 | 0.62% |
| 2025-12-05 | 11.20 | 11.38 | 11.15 | 11.35 | 11.35 | qfq | 45,887,656 | 518,306,448 | 1.34% |
| 2025-12-04 | 11.40 | 11.46 | 11.17 | 11.20 | 11.20 | qfq | 50,708,834 | 571,456,303 | -2.44% |
| 2025-12-03 | 11.78 | 11.82 | 11.45 | 11.48 | 11.48 | qfq | 49,049,081 | 567,619,613 | -2.55% |
| 2025-12-02 | 12.06 | 12.07 | 11.75 | 11.78 | 11.78 | qfq | 44,599,395 | 527,762,095 | -2.81% |
| 2025-12-01 | 12.17 | 12.20 | 11.97 | 12.12 | 12.12 | qfq | 36,098,534 | 436,017,142 | 0.41% |
| 2025-11-28 | 12.01 | 12.15 | 11.91 | 12.07 | 12.07 | qfq | 33,327,356 | 401,136,370 | -0.08% |
| 2025-11-27 | 12.00 | 12.27 | 11.96 | 12.08 | 12.08 | qfq | 45,349,005 | 549,799,895 | 0.33% |
| 2025-11-26 | 12.22 | 12.28 | 12.00 | 12.04 | 12.04 | qfq | 51,023,154 | 619,224,958 | -1.23% |
| 2025-11-25 | 12.25 | 12.38 | 12.09 | 12.19 | 12.19 | qfq | 47,828,158 | 585,269,656 | 0.33% |
| 2025-11-24 | 12.36 | 12.43 | 12.00 | 12.15 | 12.15 | qfq | 49,847,371 | 605,935,581 | -0.49% |
| 2025-11-21 | 12.99 | 13.06 | 12.20 | 12.21 | 12.21 | qfq | 92,970,482 | 1,166,713,869 | -7.64% |
| 2025-11-20 | 13.93 | 13.95 | 13.20 | 13.22 | 13.22 | qfq | 62,749,779 | 847,099,365 | -4.55% |
| 2025-11-19 | 13.82 | 14.08 | 13.48 | 13.85 | 13.85 | qfq | 53,807,846 | 738,561,802 | -0.14% |
| 2025-11-18 | 14.18 | 14.50 | 13.75 | 13.87 | 13.87 | qfq | 55,949,986 | 783,044,892 | -2.32% |
| 2025-11-17 | 14.41 | 14.60 | 13.90 | 14.20 | 14.20 | qfq | 67,594,868 | 959,610,862 | -1.93% |
| 2025-11-14 | 14.08 | 15.30 | 13.96 | 14.48 | 14.48 | qfq | 107,451,086 | 1,569,230,952 | 1.33% |
| 2025-11-13 | 14.15 | 14.66 | 14.02 | 14.29 | 14.29 | qfq | 96,168,803 | 1,376,844,351 | 1.85% |
| 2025-11-12 | 14.91 | 14.97 | 13.60 | 14.03 | 14.03 | qfq | 146,284,784 | 2,064,564,939 | -6.84% |
| 2025-11-11 | 15.20 | 15.54 | 15.00 | 15.06 | 15.06 | qfq | 114,372,918 | 1,744,028,386 | -1.50% |
| 2025-11-10 | 14.83 | 15.50 | 14.62 | 15.29 | 15.29 | qfq | 165,455,257 | 2,508,501,704 | 4.23% |
| 2025-11-07 | 14.34 | 15.06 | 14.13 | 14.67 | 14.67 | qfq | 141,768,621 | 2,083,455,249 | 1.95% |
| 2025-11-06 | 14.48 | 14.80 | 14.27 | 14.39 | 14.39 | qfq | 76,485,410 | 1,102,426,707 | -0.69% |
| 2025-11-05 | 13.83 | 14.95 | 13.81 | 14.49 | 14.49 | qfq | 128,862,742 | 1,853,481,196 | 3.80% |
| 2025-11-04 | 14.35 | 14.54 | 13.86 | 13.96 | 13.96 | qfq | 66,756,327 | 944,898,440 | -2.79% |
| 2025-11-03 | 14.28 | 14.51 | 13.80 | 14.36 | 14.36 | qfq | 89,517,407 | 1,268,197,454 | 1.99% |
| 2025-10-31 | 14.45 | 14.82 | 14.05 | 14.08 | 14.08 | qfq | 130,162,160 | 1,876,340,625 | -1.88% |
| 2025-10-30 | 14.42 | 14.74 | 14.22 | 14.35 | 14.35 | qfq | 165,266,100 | 2,398,953,441 | 1.63% |
| 2025-10-29 | 12.83 | 14.12 | 12.76 | 14.12 | 14.12 | qfq | 117,729,781 | 1,599,891,601 | 9.97% |
| 2025-10-28 | 13.05 | 13.17 | 12.71 | 12.84 | 12.84 | qfq | 41,553,052 | 535,040,028 | -1.53% |
| 2025-10-27 | 12.95 | 13.17 | 12.85 | 13.04 | 13.04 | qfq | 45,130,249 | 587,002,713 | 1.64% |
| 2025-10-24 | 13.09 | 13.21 | 12.81 | 12.83 | 12.83 | qfq | 36,142,397 | 467,845,852 | -1.46% |
| 2025-10-23 | 12.88 | 13.07 | 12.60 | 13.02 | 13.02 | qfq | 41,349,121 | 532,163,440 | 0.62% |
| 2025-10-22 | 13.18 | 13.25 | 12.90 | 12.94 | 12.94 | qfq | 31,251,241 | 406,932,603 | -1.82% |
| 2025-10-21 | 13.35 | 13.49 | 13.16 | 13.18 | 13.18 | qfq | 39,161,898 | 519,716,875 | -0.60% |
| 2025-10-20 | 13.65 | 13.74 | 13.14 | 13.26 | 13.26 | qfq | 49,513,401 | 659,592,539 | -2.50% |
| 2025-10-17 | 14.24 | 14.30 | 13.48 | 13.60 | 13.60 | qfq | 74,641,697 | 1,029,469,345 | -4.29% |
| 2025-10-16 | 14.19 | 14.30 | 13.91 | 14.21 | 14.21 | qfq | 62,108,478 | 878,591,846 | -0.63% |
| 2025-10-15 | 13.63 | 14.65 | 13.63 | 14.30 | 14.30 | qfq | 133,350,507 | 1,893,286,246 | 3.17% |
| 2025-10-14 | 13.07 | 14.25 | 13.03 | 13.86 | 13.86 | qfq | 173,617,429 | 2,427,655,995 | 7.03% |
| 2025-10-13 | 12.47 | 13.07 | 12.39 | 12.95 | 12.95 | qfq | 51,676,434 | 658,896,588 | -0.92% |
| 2025-10-10 | 13.41 | 13.57 | 13.02 | 13.07 | 13.07 | qfq | 51,116,756 | 677,874,848 | -2.61% |
| 2025-10-09 | 13.25 | 13.64 | 12.88 | 13.42 | 13.42 | qfq | 70,464,057 | 940,083,997 | 2.13% |
| 2025-09-30 | 13.00 | 13.25 | 12.94 | 13.14 | 13.14 | qfq | 41,497,973 | 544,978,391 | 1.08% |
| 2025-09-29 | 12.77 | 13.27 | 12.77 | 13.00 | 13.00 | qfq | 57,622,818 | 752,324,653 | 1.48% |
| 2025-09-26 | 12.79 | 13.02 | 12.65 | 12.81 | 12.81 | qfq | 43,286,759 | 555,733,997 | -0.39% |
| 2025-09-25 | 12.65 | 13.19 | 12.61 | 12.86 | 12.86 | qfq | 70,982,752 | 921,350,760 | 0.94% |
| 2025-09-24 | 12.10 | 12.79 | 12.03 | 12.74 | 12.74 | qfq | 63,332,492 | 785,985,725 | 4.60% |
| 2025-09-23 | 12.36 | 12.45 | 11.90 | 12.18 | 12.18 | qfq | 51,185,258 | 622,135,667 | -1.69% |
| 2025-09-22 | 12.76 | 12.79 | 12.25 | 12.39 | 12.39 | qfq | 59,363,060 | 736,014,563 | -3.35% |
| 2025-09-19 | 12.90 | 12.94 | 12.70 | 12.82 | 12.82 | qfq | 49,648,103 | 635,773,484 | -1.08% |
| 2025-09-18 | 13.53 | 13.59 | 12.80 | 12.96 | 12.96 | qfq | 91,908,403 | 1,213,217,242 | -5.54% |
| 2025-09-17 | 13.48 | 13.90 | 13.31 | 13.72 | 13.72 | qfq | 62,252,589 | 846,865,672 | 0.66% |
| 2025-09-16 | 13.38 | 13.84 | 13.14 | 13.63 | 13.63 | qfq | 70,614,741 | 953,211,916 | 2.79% |
| 2025-09-15 | 13.21 | 13.76 | 13.20 | 13.26 | 13.26 | qfq | 67,444,258 | 905,330,786 | -0.23% |
| 2025-09-12 | 13.30 | 13.42 | 13.17 | 13.29 | 13.29 | qfq | 47,198,732 | 627,789,723 | -0.37% |
| 2025-09-11 | 13.14 | 13.39 | 13.10 | 13.34 | 13.34 | qfq | 55,165,216 | 732,823,892 | 0.68% |
| 2025-09-10 | 13.42 | 13.51 | 12.76 | 13.25 | 13.25 | qfq | 94,662,638 | 1,244,818,482 | -2.50% |
| 2025-09-09 | 14.09 | 14.28 | 13.47 | 13.59 | 13.59 | qfq | 96,789,748 | 1,335,999,962 | -4.43% |
| 2025-09-08 | 14.07 | 14.30 | 13.76 | 14.22 | 14.22 | qfq | 122,516,987 | 1,721,448,671 | 1.50% |
| 2025-09-05 | 13.25 | 14.05 | 13.22 | 14.01 | 14.01 | qfq | 183,544,239 | 2,535,524,514 | 3.78% |
| 2025-09-04 | 12.55 | 13.75 | 12.55 | 13.50 | 13.50 | qfq | 222,263,689 | 2,980,144,812 | 8.00% |
| 2025-09-03 | 12.37 | 12.68 | 12.15 | 12.50 | 12.50 | qfq | 90,659,787 | 1,129,742,757 | 2.12% |
| 2025-09-02 | 12.68 | 12.85 | 12.20 | 12.24 | 12.24 | qfq | 57,922,966 | 721,919,513 | -3.77% |
| 2025-09-01 | 12.62 | 12.80 | 12.33 | 12.72 | 12.72 | qfq | 65,813,206 | 823,347,170 | 0.47% |
| 2025-08-29 | 12.44 | 13.08 | 12.42 | 12.66 | 12.66 | qfq | 103,757,420 | 1,328,371,635 | 1.52% |
| 2025-08-28 | 12.10 | 12.50 | 12.00 | 12.47 | 12.47 | qfq | 73,282,906 | 899,619,987 | 2.97% |
| 2025-08-27 | 12.51 | 12.72 | 12.10 | 12.11 | 12.11 | qfq | 68,231,932 | 844,635,645 | -3.35% |
| 2025-08-26 | 12.58 | 12.84 | 12.49 | 12.53 | 12.53 | qfq | 59,624,770 | 754,316,515 | -0.87% |
| 2025-08-25 | 12.30 | 12.87 | 12.25 | 12.64 | 12.64 | qfq | 98,026,635 | 1,227,662,517 | 3.02% |
| 2025-08-22 | 12.06 | 12.30 | 11.98 | 12.27 | 12.27 | qfq | 58,350,136 | 711,753,043 | 0.99% |
| 2025-08-21 | 12.01 | 12.23 | 11.96 | 12.15 | 12.15 | qfq | 60,215,753 | 729,125,705 | 0.33% |
| 2025-08-20 | 12.26 | 12.36 | 11.85 | 12.11 | 12.11 | qfq | 102,236,839 | 1,238,001,925 | 1.85% |
| 2025-08-19 | 11.99 | 12.08 | 11.80 | 11.89 | 11.89 | qfq | 61,904,000 | 737,244,466 | -1.16% |
| 2025-08-18 | 11.75 | 12.18 | 11.74 | 12.03 | 12.03 | qfq | 112,429,963 | 1,350,530,256 | 3.35% |
| 2025-08-15 | 10.81 | 11.74 | 10.80 | 11.64 | 11.64 | qfq | 141,094,750 | 1,607,935,116 | 7.28% |
| 2025-08-14 | 11.12 | 11.14 | 10.77 | 10.85 | 10.85 | qfq | 47,485,238 | 519,819,651 | -2.60% |
| 2025-08-13 | 11.07 | 11.24 | 11.01 | 11.14 | 11.14 | qfq | 38,523,357 | 427,855,009 | 0.72% |
| 2025-08-12 | 11.24 | 11.29 | 11.01 | 11.06 | 11.06 | qfq | 44,429,358 | 492,264,031 | -1.69% |
| 2025-08-11 | 10.97 | 11.33 | 10.93 | 11.25 | 11.25 | qfq | 54,174,581 | 604,486,202 | 2.65% |
| 2025-08-08 | 11.01 | 11.13 | 10.94 | 10.96 | 10.96 | qfq | 40,310,637 | 444,154,379 | -0.63% |
| 2025-08-07 | 11.21 | 11.31 | 10.99 | 11.03 | 11.03 | qfq | 39,391,252 | 436,717,912 | -1.61% |
| 2025-08-06 | 11.13 | 11.36 | 11.02 | 11.21 | 11.21 | qfq | 38,244,112 | 427,865,034 | 0.09% |
| 2025-08-05 | 11.09 | 11.24 | 11.02 | 11.20 | 11.20 | qfq | 36,620,987 | 407,616,295 | 0.99% |
| 2025-08-04 | 11.05 | 11.10 | 10.92 | 11.09 | 11.09 | qfq | 38,119,063 | 419,146,085 | -0.81% |
| 2025-08-01 | 11.05 | 11.41 | 10.99 | 11.18 | 11.18 | qfq | 52,817,778 | 592,954,886 | 1.08% |
| 2025-07-31 | 11.53 | 11.64 | 10.94 | 11.06 | 11.06 | qfq | 96,098,729 | 1,076,194,330 | -4.82% |
| 2025-07-30 | 11.76 | 11.97 | 11.60 | 11.62 | 11.62 | qfq | 55,374,459 | 652,677,996 | -2.02% |
| 2025-07-29 | 11.60 | 11.87 | 11.43 | 11.86 | 11.86 | qfq | 56,649,360 | 660,989,088 | 1.98% |
| 2025-07-28 | 11.55 | 11.80 | 11.33 | 11.63 | 11.63 | qfq | 56,796,884 | 655,868,646 | -0.17% |
| 2025-07-25 | 11.91 | 11.98 | 11.61 | 11.65 | 11.65 | qfq | 59,846,767 | 704,832,594 | -2.27% |
| 2025-07-24 | 11.61 | 12.05 | 11.52 | 11.92 | 11.92 | qfq | 75,395,056 | 888,679,022 | 2.32% |
| 2025-07-23 | 12.12 | 12.27 | 11.62 | 11.65 | 11.65 | qfq | 101,245,243 | 1,209,469,496 | -3.80% |
| 2025-07-22 | 11.74 | 12.11 | 11.45 | 12.11 | 12.11 | qfq | 117,549,175 | 1,390,785,946 | 3.68% |
| 2025-07-21 | 11.46 | 11.80 | 11.38 | 11.68 | 11.68 | qfq | 72,795,403 | 848,231,114 | 2.01% |
| 2025-07-18 | 11.49 | 11.85 | 11.38 | 11.45 | 11.45 | qfq | 80,079,835 | 927,158,864 | -1.63% |
| 2025-07-17 | 11.56 | 11.80 | 11.35 | 11.64 | 11.64 | qfq | 119,531,206 | 1,386,038,743 | 3.37% |
| 2025-07-16 | 11.25 | 11.30 | 11.13 | 11.26 | 11.26 | qfq | 63,848,264 | 716,426,420 | 0.18% |
| 2025-07-15 | 11.44 | 11.56 | 11.12 | 11.24 | 11.24 | qfq | 88,586,005 | 1,001,185,847 | -2.85% |
| 2025-07-14 | 11.62 | 11.87 | 11.53 | 11.57 | 11.57 | qfq | 93,614,139 | 1,090,788,600 | -1.45% |
| 2025-07-11 | 12.09 | 12.09 | 11.60 | 11.74 | 11.74 | qfq | 167,037,371 | 1,967,283,654 | -0.59% |
| 2025-07-10 | 10.75 | 11.81 | 10.75 | 11.81 | 11.81 | qfq | 214,240,964 | 2,456,877,300 | 9.96% |
| 2025-07-09 | 10.85 | 11.05 | 10.71 | 10.74 | 10.74 | qfq | 89,117,162 | 966,645,167 | -1.74% |
| 2025-07-08 | 10.33 | 10.99 | 10.30 | 10.93 | 10.93 | qfq | 128,235,692 | 1,375,279,212 | 5.71% |
| 2025-07-07 | 10.35 | 10.49 | 10.25 | 10.34 | 10.34 | qfq | 50,445,364 | 521,801,980 | -0.86% |
| 2025-07-04 | 10.71 | 10.75 | 10.33 | 10.43 | 10.43 | qfq | 91,756,597 | 960,387,416 | -1.04% |
| 2025-07-03 | 10.57 | 10.61 | 10.31 | 10.54 | 10.54 | qfq | 106,896,280 | 1,119,494,827 | -0.09% |
| 2025-07-02 | 9.88 | 10.76 | 9.82 | 10.55 | 10.55 | qfq | 203,850,369 | 2,093,492,588 | 7.43% |
| 2025-07-01 | 9.93 | 9.94 | 9.73 | 9.82 | 9.82 | qfq | 58,298,832 | 571,066,106 | -1.60% |
| 2025-06-30 | 9.91 | 10.13 | 9.81 | 9.98 | 9.98 | qfq | 85,516,428 | 849,467,985 | 2.57% |
| 2025-06-27 | 9.56 | 10.01 | 9.54 | 9.73 | 9.73 | qfq | 122,550,623 | 1,205,560,885 | 2.21% |
| 2025-06-26 | 9.67 | 9.82 | 9.51 | 9.52 | 9.52 | qfq | 61,028,904 | 588,450,782 | -1.86% |
| 2025-06-25 | 9.61 | 9.72 | 9.47 | 9.70 | 9.70 | qfq | 73,551,304 | 705,327,485 | 0.94% |
| 2025-06-24 | 9.48 | 9.64 | 9.42 | 9.61 | 9.61 | qfq | 57,422,905 | 548,344,645 | 2.02% |
| 2025-06-23 | 9.29 | 9.49 | 9.20 | 9.42 | 9.42 | qfq | 50,254,900 | 471,197,238 | 0.11% |
| 2025-06-20 | 9.46 | 9.94 | 9.36 | 9.41 | 9.41 | qfq | 123,341,730 | 1,190,620,691 | 0.53% |
| 2025-06-19 | 9.63 | 9.73 | 9.36 | 9.36 | 9.36 | qfq | 39,979,092 | 379,562,925 | -3.41% |
| 2025-06-18 | 9.63 | 9.78 | 9.53 | 9.69 | 9.69 | qfq | 28,797,982 | 278,415,438 | 0.52% |
| 2025-06-17 | 9.63 | 9.74 | 9.52 | 9.64 | 9.64 | qfq | 25,037,919 | 241,351,914 | 0.10% |
| 2025-06-16 | 9.53 | 9.73 | 9.50 | 9.63 | 9.63 | qfq | 26,617,687 | 255,917,963 | 0.84% |
| 2025-06-13 | 9.90 | 9.90 | 9.53 | 9.55 | 9.55 | qfq | 39,888,872 | 386,004,431 | -3.63% |
| 2025-06-12 | 9.90 | 9.99 | 9.79 | 9.91 | 9.91 | qfq | 36,961,222 | 365,912,759 | 0.00% |
| 2025-06-11 | 9.79 | 10.10 | 9.77 | 9.91 | 9.91 | qfq | 65,193,611 | 650,311,063 | 1.64% |
| 2025-06-10 | 9.71 | 9.95 | 9.69 | 9.75 | 9.75 | qfq | 63,036,207 | 619,193,486 | 0.00% |
| 2025-06-09 | 9.33 | 9.82 | 9.29 | 9.75 | 9.75 | qfq | 82,742,237 | 795,579,950 | 4.39% |
| 2025-06-06 | 9.40 | 9.41 | 9.29 | 9.34 | 9.34 | qfq | 25,145,254 | 235,183,474 | -0.43% |
| 2025-06-05 | 9.35 | 9.40 | 9.26 | 9.38 | 9.38 | qfq | 28,645,224 | 267,678,432 | 0.00% |
| 2025-06-04 | 9.23 | 9.41 | 9.20 | 9.38 | 9.38 | qfq | 43,378,081 | 405,048,951 | 2.07% |
| 2025-06-03 | 9.09 | 9.21 | 9.05 | 9.19 | 9.19 | qfq | 30,458,671 | 279,008,307 | 0.55% |
| 2025-05-30 | 9.27 | 9.27 | 9.13 | 9.14 | 9.14 | qfq | 35,831,118 | 329,024,403 | -2.04% |
| 2025-05-29 | 9.19 | 9.34 | 9.17 | 9.33 | 9.33 | qfq | 38,918,080 | 360,292,486 | 1.86% |
| 2025-05-28 | 9.26 | 9.31 | 9.10 | 9.16 | 9.16 | qfq | 39,883,126 | 365,964,371 | -1.29% |
| 2025-05-27 | 9.50 | 9.52 | 9.19 | 9.28 | 9.28 | qfq | 70,438,131 | 654,228,805 | -2.11% |
| 2025-05-26 | 9.60 | 9.72 | 9.46 | 9.48 | 9.48 | qfq | 70,403,470 | 672,966,312 | -1.96% |
| 2025-05-23 | 9.44 | 9.98 | 9.41 | 9.67 | 9.67 | qfq | 140,960,907 | 1,382,324,666 | 2.11% |
| 2025-05-22 | 9.60 | 9.68 | 9.46 | 9.47 | 9.47 | qfq | 42,805,640 | 408,250,024 | -1.97% |
| 2025-05-21 | 9.60 | 9.69 | 9.53 | 9.66 | 9.66 | qfq | 38,016,700 | 366,503,247 | 0.73% |
| 2025-05-20 | 9.57 | 9.60 | 9.47 | 9.59 | 9.59 | qfq | 35,182,353 | 335,679,473 | 0.42% |
| 2025-05-19 | 9.63 | 9.67 | 9.47 | 9.55 | 9.55 | qfq | 44,716,400 | 426,310,845 | -1.24% |
| 2025-05-16 | 9.67 | 9.86 | 9.64 | 9.67 | 9.67 | qfq | 48,081,728 | 467,304,631 | 0.00% |
| 2025-05-15 | 9.93 | 9.94 | 9.67 | 9.67 | 9.67 | qfq | 55,050,043 | 536,758,713 | -3.20% |
| 2025-05-14 | 10.06 | 10.15 | 9.82 | 9.99 | 9.99 | qfq | 81,566,440 | 812,652,414 | -1.77% |
| 2025-05-13 | 10.12 | 10.68 | 10.11 | 10.17 | 10.17 | qfq | 133,325,113 | 1,379,137,940 | 1.60% |
| 2025-05-12 | 9.86 | 10.02 | 9.79 | 10.01 | 10.01 | qfq | 63,278,996 | 627,430,684 | 3.09% |
| 2025-05-09 | 10.00 | 10.00 | 9.70 | 9.71 | 9.71 | qfq | 41,824,541 | 409,548,278 | -3.00% |
| 2025-05-08 | 9.83 | 10.13 | 9.79 | 10.01 | 10.01 | qfq | 52,016,510 | 520,995,029 | 1.42% |
| 2025-05-07 | 9.96 | 10.04 | 9.78 | 9.87 | 9.87 | qfq | 40,070,147 | 395,848,780 | 0.71% |
| 2025-05-06 | 9.65 | 9.81 | 9.58 | 9.80 | 9.80 | qfq | 49,072,162 | 477,555,297 | 2.62% |
| 2025-04-30 | 9.37 | 9.97 | 9.35 | 9.55 | 9.55 | qfq | 84,731,725 | 825,543,213 | 1.17% |
| 2025-04-29 | 9.54 | 9.66 | 9.41 | 9.44 | 9.44 | qfq | 35,825,194 | 340,247,029 | -1.26% |
| 2025-04-28 | 9.60 | 9.69 | 9.47 | 9.56 | 9.56 | qfq | 30,786,340 | 294,906,438 | -0.83% |
| 2025-04-25 | 9.62 | 9.77 | 9.57 | 9.64 | 9.64 | qfq | 34,519,531 | 333,778,279 | 0.42% |
| 2025-04-24 | 9.85 | 9.95 | 9.60 | 9.60 | 9.60 | qfq | 40,299,383 | 393,355,305 | -2.44% |
| 2025-04-23 | 9.74 | 10.05 | 9.73 | 9.84 | 9.84 | qfq | 50,859,832 | 502,861,642 | 1.23% |
| 2025-04-22 | 9.75 | 9.86 | 9.68 | 9.72 | 9.72 | qfq | 42,445,462 | 414,177,708 | -0.72% |
| 2025-04-21 | 9.70 | 9.79 | 9.60 | 9.79 | 9.79 | qfq | 23,368,404 | 226,976,342 | 1.14% |
| 2025-04-18 | 9.69 | 9.72 | 9.56 | 9.68 | 9.68 | qfq | 23,818,720 | 229,307,223 | -0.21% |
| 2025-04-17 | 9.70 | 9.80 | 9.66 | 9.70 | 9.70 | qfq | 32,185,385 | 313,191,645 | -0.82% |
| 2025-04-16 | 9.92 | 9.94 | 9.61 | 9.78 | 9.78 | qfq | 39,805,668 | 387,762,561 | -1.81% |
| 2025-04-15 | 10.17 | 10.20 | 9.87 | 9.96 | 9.96 | qfq | 42,058,636 | 419,936,822 | -1.97% |
| 2025-04-14 | 10.32 | 10.35 | 10.14 | 10.16 | 10.16 | qfq | 55,186,976 | 565,418,821 | 0.10% |
| 2025-04-11 | 10.05 | 10.30 | 10.03 | 10.15 | 10.15 | qfq | 37,737,188 | 384,484,325 | -0.68% |
| 2025-04-10 | 10.20 | 10.35 | 10.10 | 10.22 | 10.22 | qfq | 60,135,680 | 614,431,773 | 3.23% |
| 2025-04-09 | 9.73 | 9.98 | 9.44 | 9.90 | 9.90 | qfq | 57,698,405 | 563,055,543 | -0.90% |
| 2025-04-08 | 9.92 | 10.10 | 9.68 | 9.99 | 9.99 | qfq | 58,655,436 | 578,337,612 | -0.60% |
| 2025-04-07 | 10.50 | 10.50 | 10.05 | 10.05 | 10.05 | qfq | 41,295,460 | 419,131,990 | -10.03% |
| 2025-04-03 | 11.21 | 11.50 | 11.16 | 11.17 | 11.17 | qfq | 39,530,901 | 445,745,578 | -2.27% |
| 2025-04-02 | 11.49 | 11.58 | 11.38 | 11.43 | 11.43 | qfq | 27,271,885 | 312,446,322 | -0.78% |
| 2025-04-01 | 11.58 | 11.65 | 11.31 | 11.52 | 11.52 | qfq | 44,438,284 | 510,667,259 | -0.09% |
| 2025-03-31 | 12.06 | 12.17 | 11.50 | 11.53 | 11.53 | qfq | 64,277,798 | 755,157,654 | -5.57% |
| 2025-03-28 | 12.36 | 12.67 | 12.20 | 12.21 | 12.21 | qfq | 58,455,730 | 722,909,523 | -1.21% |
| 2025-03-27 | 12.80 | 12.91 | 12.36 | 12.36 | 12.36 | qfq | 81,969,565 | 1,024,159,116 | -4.11% |
| 2025-03-26 | 12.41 | 13.10 | 12.33 | 12.89 | 12.89 | qfq | 92,438,709 | 1,185,264,730 | 3.95% |
| 2025-03-25 | 12.39 | 12.65 | 12.31 | 12.40 | 12.40 | qfq | 44,122,551 | 549,976,130 | -0.32% |
| 2025-03-24 | 12.82 | 13.08 | 12.28 | 12.44 | 12.44 | qfq | 52,877,169 | 663,415,586 | -2.96% |
| 2025-03-21 | 12.65 | 13.02 | 12.57 | 12.82 | 12.82 | qfq | 63,056,971 | 809,412,608 | 1.26% |
| 2025-03-20 | 12.78 | 12.90 | 12.63 | 12.66 | 12.66 | qfq | 32,780,398 | 418,057,575 | -1.17% |
| 2025-03-19 | 12.87 | 12.98 | 12.68 | 12.81 | 12.81 | qfq | 43,179,462 | 551,689,128 | -0.85% |
| 2025-03-18 | 12.82 | 12.96 | 12.67 | 12.92 | 12.92 | qfq | 46,872,152 | 602,988,981 | 1.17% |
| 2025-03-17 | 12.65 | 13.15 | 12.62 | 12.77 | 12.77 | qfq | 72,090,464 | 928,758,286 | 1.92% |
| 2025-03-14 | 12.18 | 12.60 | 12.18 | 12.53 | 12.53 | qfq | 80,795,690 | 1,008,491,133 | 2.87% |
| 2025-03-13 | 12.41 | 12.48 | 12.04 | 12.18 | 12.18 | qfq | 48,876,700 | 597,512,403 | -2.17% |
| 2025-03-12 | 12.51 | 12.68 | 12.43 | 12.45 | 12.45 | qfq | 44,157,209 | 552,116,695 | -1.19% |
| 2025-03-11 | 12.36 | 12.60 | 12.21 | 12.60 | 12.60 | qfq | 70,635,207 | 871,877,825 | 0.48% |
| 2025-03-10 | 12.26 | 12.55 | 12.26 | 12.54 | 12.54 | qfq | 74,252,313 | 923,344,416 | 2.45% |
| 2025-03-07 | 12.51 | 12.58 | 12.20 | 12.24 | 12.24 | qfq | 78,950,056 | 974,785,020 | -2.78% |
| 2025-03-06 | 12.52 | 12.70 | 12.38 | 12.59 | 12.59 | qfq | 69,067,308 | 864,448,043 | 0.64% |
| 2025-03-05 | 12.80 | 12.81 | 12.38 | 12.51 | 12.51 | qfq | 56,718,537 | 709,036,497 | -2.87% |
| 2025-03-04 | 12.73 | 12.90 | 12.55 | 12.88 | 12.88 | qfq | 48,847,657 | 621,488,420 | 0.23% |
| 2025-03-03 | 12.74 | 13.14 | 12.72 | 12.85 | 12.85 | qfq | 58,750,026 | 761,790,196 | 0.94% |
| 2025-02-28 | 13.10 | 13.34 | 12.72 | 12.73 | 12.73 | qfq | 70,452,045 | 920,089,104 | -2.82% |
| 2025-02-27 | 13.43 | 13.44 | 12.95 | 13.10 | 13.10 | qfq | 85,448,781 | 1,120,666,772 | -3.18% |
| 2025-02-26 | 13.02 | 13.54 | 12.87 | 13.53 | 13.53 | qfq | 113,656,115 | 1,503,759,000 | 5.05% |
| 2025-02-25 | 12.55 | 13.03 | 12.49 | 12.88 | 12.88 | qfq | 70,139,492 | 901,903,373 | 1.10% |
| 2025-02-24 | 12.46 | 13.10 | 12.40 | 12.74 | 12.74 | qfq | 80,162,611 | 1,027,927,792 | 2.33% |
| 2025-02-21 | 12.41 | 12.60 | 12.25 | 12.45 | 12.45 | qfq | 54,698,822 | 679,896,681 | 0.40% |
| 2025-02-20 | 12.80 | 12.81 | 12.33 | 12.40 | 12.40 | qfq | 62,781,762 | 781,926,912 | -3.13% |
| 2025-02-19 | 12.41 | 13.02 | 12.38 | 12.80 | 12.80 | qfq | 55,439,656 | 705,162,139 | 2.73% |
| 2025-02-18 | 13.19 | 13.19 | 12.45 | 12.46 | 12.46 | qfq | 69,572,730 | 892,026,024 | -4.89% |
| 2025-02-17 | 12.78 | 13.17 | 12.74 | 13.10 | 13.10 | qfq | 62,704,053 | 816,236,119 | 2.10% |
| 2025-02-14 | 12.86 | 13.20 | 12.78 | 12.83 | 12.83 | qfq | 55,870,860 | 724,340,614 | -0.39% |
| 2025-02-13 | 12.95 | 13.13 | 12.88 | 12.88 | 12.88 | qfq | 48,484,685 | 629,543,838 | -1.08% |
| 2025-02-12 | 12.83 | 13.06 | 12.66 | 13.02 | 13.02 | qfq | 51,187,185 | 658,579,357 | 0.93% |
| 2025-02-11 | 13.42 | 13.46 | 12.85 | 12.90 | 12.90 | qfq | 58,632,007 | 761,551,289 | -3.87% |
| 2025-02-10 | 13.68 | 13.73 | 13.29 | 13.42 | 13.42 | qfq | 67,095,250 | 899,255,349 | -2.40% |
| 2025-02-07 | 12.98 | 14.08 | 12.90 | 13.75 | 13.75 | qfq | 105,449,561 | 1,437,255,956 | 5.69% |
| 2025-02-06 | 12.42 | 13.05 | 12.18 | 13.01 | 13.01 | qfq | 66,970,868 | 848,989,276 | 4.00% |
| 2025-02-05 | 12.49 | 12.76 | 12.25 | 12.51 | 12.51 | qfq | 39,812,031 | 497,293,749 | 0.40% |
| 2025-01-27 | 12.67 | 12.84 | 12.28 | 12.46 | 12.46 | qfq | 46,903,280 | 586,793,647 | -1.81% |
| 2025-01-24 | 11.99 | 12.88 | 11.90 | 12.69 | 12.69 | qfq | 84,998,200 | 1,068,333,343 | 3.17% |
| 2025-01-23 | 12.49 | 13.00 | 12.30 | 12.30 | 12.30 | qfq | 63,551,593 | 801,982,931 | -0.65% |
| 2025-01-22 | 12.77 | 12.84 | 12.33 | 12.38 | 12.38 | qfq | 54,516,962 | 682,666,607 | -3.58% |
| 2025-01-21 | 13.40 | 13.43 | 12.68 | 12.84 | 12.84 | qfq | 56,072,697 | 723,887,073 | -4.04% |
| 2025-01-20 | 13.43 | 13.56 | 13.27 | 13.38 | 13.38 | qfq | 31,787,216 | 425,636,241 | 0.22% |
| 2025-01-17 | 13.30 | 13.58 | 13.12 | 13.35 | 13.35 | qfq | 36,234,497 | 481,692,858 | -0.60% |
| 2025-01-16 | 13.29 | 13.78 | 13.22 | 13.43 | 13.43 | qfq | 62,565,168 | 841,857,827 | 0.37% |
| 2025-01-15 | 12.84 | 13.63 | 12.82 | 13.38 | 13.38 | qfq | 100,157,161 | 1,328,957,533 | 4.37% |
| 2025-01-14 | 12.47 | 12.91 | 12.32 | 12.82 | 12.82 | qfq | 57,033,721 | 722,110,394 | 2.81% |
| 2025-01-13 | 12.38 | 12.60 | 12.22 | 12.47 | 12.47 | qfq | 43,185,539 | 535,829,830 | -0.24% |
| 2025-01-10 | 13.27 | 13.38 | 12.50 | 12.50 | 12.50 | qfq | 54,081,520 | 694,133,971 | -5.87% |
| 2025-01-09 | 13.20 | 13.80 | 13.20 | 13.28 | 13.28 | qfq | 45,932,557 | 616,812,059 | -1.26% |
| 2025-01-08 | 13.07 | 13.65 | 12.96 | 13.45 | 13.45 | qfq | 72,935,478 | 976,122,119 | 2.28% |
| 2025-01-07 | 12.96 | 13.17 | 12.91 | 13.15 | 13.15 | qfq | 30,173,696 | 395,069,519 | 0.69% |
| 2025-01-06 | 13.07 | 13.45 | 12.94 | 13.06 | 13.06 | qfq | 37,598,832 | 494,511,268 | -0.08% |
| 2025-01-03 | 13.46 | 13.67 | 13.05 | 13.07 | 13.07 | qfq | 33,567,159 | 448,892,974 | -2.68% |
| 2025-01-02 | 13.75 | 13.88 | 13.31 | 13.43 | 13.43 | qfq | 45,409,736 | 616,578,480 | -2.33% |
| 2024-12-31 | 14.10 | 14.33 | 13.73 | 13.75 | 13.75 | qfq | 35,819,631 | 501,403,773 | -2.90% |
| 2024-12-30 | 14.08 | 14.23 | 13.92 | 14.16 | 14.16 | qfq | 42,732,460 | 602,075,983 | 0.57% |
| 2024-12-27 | 14.30 | 14.39 | 14.07 | 14.08 | 14.08 | qfq | 37,343,774 | 531,427,168 | -1.74% |
| 2024-12-26 | 14.48 | 14.53 | 14.25 | 14.33 | 14.33 | qfq | 34,401,364 | 494,572,978 | -1.24% |
| 2024-12-25 | 14.82 | 14.83 | 14.35 | 14.51 | 14.51 | qfq | 29,097,592 | 422,905,274 | -0.27% |
| 2024-12-24 | 14.43 | 14.70 | 14.40 | 14.55 | 14.55 | qfq | 39,130,893 | 570,623,635 | 1.46% |
| 2024-12-23 | 14.58 | 14.75 | 14.30 | 14.34 | 14.34 | qfq | 39,303,442 | 570,453,816 | -1.78% |
| 2024-12-20 | 14.94 | 14.97 | 14.52 | 14.60 | 14.60 | qfq | 38,776,580 | 568,852,409 | -1.42% |
| 2024-12-19 | 14.78 | 14.84 | 14.55 | 14.81 | 14.81 | qfq | 33,263,908 | 489,269,274 | -0.94% |
| 2024-12-18 | 14.96 | 15.00 | 14.81 | 14.95 | 14.95 | qfq | 27,586,148 | 411,175,835 | 0.27% |
| 2024-12-17 | 15.07 | 15.20 | 14.87 | 14.91 | 14.91 | qfq | 29,231,630 | 438,226,641 | -0.67% |
| 2024-12-16 | 15.44 | 15.51 | 14.95 | 15.01 | 15.01 | qfq | 47,470,892 | 717,959,745 | -2.85% |
| 2024-12-13 | 15.80 | 15.80 | 15.44 | 15.45 | 15.45 | qfq | 40,805,463 | 635,874,749 | -2.71% |
| 2024-12-12 | 15.67 | 16.18 | 15.55 | 15.88 | 15.88 | qfq | 50,066,386 | 794,194,855 | 1.34% |
| 2024-12-11 | 15.66 | 15.75 | 15.50 | 15.67 | 15.67 | qfq | 36,808,667 | 575,229,265 | -0.25% |
| 2024-12-10 | 16.40 | 16.45 | 15.65 | 15.71 | 15.71 | qfq | 59,691,869 | 952,355,096 | -1.57% |
| 2024-12-09 | 16.34 | 16.35 | 15.86 | 15.96 | 15.96 | qfq | 46,058,277 | 738,716,822 | -2.21% |
| 2024-12-06 | 16.38 | 16.45 | 15.71 | 16.32 | 16.32 | qfq | 76,527,609 | 1,229,480,569 | -0.79% |
| 2024-12-05 | 16.27 | 16.51 | 16.22 | 16.45 | 16.45 | qfq | 33,710,221 | 551,747,575 | 0.49% |
| 2024-12-04 | 17.00 | 17.38 | 16.30 | 16.37 | 16.37 | qfq | 66,414,347 | 1,102,158,715 | -4.49% |
| 2024-12-03 | 17.45 | 17.68 | 16.95 | 17.14 | 17.14 | qfq | 38,332,570 | 658,627,249 | -1.66% |
| 2024-12-02 | 16.90 | 17.43 | 16.61 | 17.43 | 17.43 | qfq | 57,831,913 | 988,922,407 | 0.17% |
| 2024-11-29 | 17.10 | 17.66 | 17.02 | 17.40 | 17.40 | qfq | 46,688,856 | 810,996,710 | 1.64% |
| 2024-11-28 | 17.15 | 17.57 | 17.00 | 17.12 | 17.12 | qfq | 46,429,070 | 804,043,799 | -0.17% |
| 2024-11-27 | 16.70 | 17.16 | 16.56 | 17.15 | 17.15 | qfq | 41,796,971 | 705,284,614 | 1.84% |
| 2024-11-26 | 16.56 | 17.46 | 16.50 | 16.84 | 16.84 | qfq | 58,530,643 | 998,708,431 | 1.69% |
| 2024-11-25 | 16.14 | 16.70 | 16.07 | 16.56 | 16.56 | qfq | 54,945,191 | 904,338,709 | 2.54% |
| 2024-11-22 | 16.81 | 17.20 | 16.13 | 16.15 | 16.15 | qfq | 61,606,365 | 1,024,253,309 | -5.33% |
| 2024-11-21 | 17.48 | 17.66 | 16.91 | 17.06 | 17.06 | qfq | 60,167,397 | 1,033,480,896 | 0.47% |
| 2024-11-20 | 17.06 | 17.13 | 16.71 | 16.98 | 16.98 | qfq | 47,588,363 | 804,574,553 | -0.41% |
| 2024-11-19 | 16.55 | 17.17 | 16.43 | 17.05 | 17.05 | qfq | 60,615,094 | 1,020,089,635 | 3.08% |
| 2024-11-18 | 16.31 | 17.10 | 16.06 | 16.54 | 16.54 | qfq | 66,654,866 | 1,106,150,963 | 0.85% |
| 2024-11-15 | 17.51 | 17.66 | 16.39 | 16.40 | 16.40 | qfq | 83,828,153 | 1,426,474,996 | -6.87% |
| 2024-11-14 | 18.06 | 18.15 | 17.54 | 17.61 | 17.61 | qfq | 47,783,861 | 848,424,975 | -1.84% |
| 2024-11-13 | 17.65 | 18.03 | 17.49 | 17.94 | 17.94 | qfq | 56,116,850 | 996,418,222 | 0.56% |
| 2024-11-12 | 18.66 | 19.09 | 17.69 | 17.84 | 17.84 | qfq | 101,716,806 | 1,870,582,293 | -3.88% |
| 2024-11-11 | 17.88 | 18.86 | 17.80 | 18.56 | 18.56 | qfq | 84,168,516 | 1,555,135,611 | 2.26% |
| 2024-11-08 | 17.96 | 18.79 | 17.95 | 18.15 | 18.15 | qfq | 118,506,045 | 2,175,941,968 | 1.06% |
| 2024-11-07 | 16.97 | 18.09 | 16.65 | 17.96 | 17.96 | qfq | 126,057,417 | 2,180,318,334 | -0.17% |
| 2024-11-06 | 18.23 | 18.98 | 17.69 | 17.99 | 17.99 | qfq | 126,513,438 | 2,313,773,249 | -2.39% |
| 2024-11-05 | 18.00 | 18.48 | 17.60 | 18.43 | 18.43 | qfq | 119,563,192 | 2,174,919,296 | 1.21% |
| 2024-11-04 | 17.88 | 18.50 | 17.72 | 18.21 | 18.21 | qfq | 110,703,667 | 2,000,634,747 | 0.33% |
| 2024-11-01 | 19.00 | 19.70 | 18.09 | 18.15 | 18.15 | qfq | 167,154,931 | 3,119,425,486 | -6.06% |
| 2024-10-31 | 18.70 | 19.32 | 18.33 | 19.32 | 19.32 | qfq | 233,716,869 | 4,453,024,684 | 10.02% |
| 2024-10-30 | 16.70 | 17.80 | 16.59 | 17.56 | 17.56 | qfq | 115,566,636 | 2,016,645,793 | 1.56% |
| 2024-10-29 | 18.34 | 19.13 | 17.28 | 17.29 | 17.29 | qfq | 188,702,490 | 3,409,382,757 | -5.00% |
| 2024-10-28 | 17.90 | 18.57 | 17.25 | 18.20 | 18.20 | qfq | 224,574,462 | 3,991,442,316 | 1.68% |
| 2024-10-25 | 16.26 | 17.90 | 16.26 | 17.90 | 17.90 | qfq | 194,057,577 | 3,391,569,779 | 10.02% |
| 2024-10-24 | 17.07 | 17.10 | 16.13 | 16.27 | 16.27 | qfq | 210,550,554 | 3,472,413,162 | -7.92% |
| 2024-10-23 | 16.76 | 18.25 | 16.29 | 17.67 | 17.67 | qfq | 332,656,462 | 5,786,443,951 | 6.51% |
| 2024-10-22 | 15.24 | 16.59 | 14.60 | 16.59 | 16.59 | qfq | 217,280,276 | 3,399,713,755 | 10.01% |
| 2024-10-21 | 14.22 | 15.08 | 14.22 | 15.08 | 15.08 | qfq | 79,840,652 | 1,190,327,009 | 9.99% |
| 2024-10-18 | 13.28 | 14.07 | 13.02 | 13.71 | 13.71 | qfq | 89,572,722 | 1,207,411,472 | 2.47% |
| 2024-10-17 | 13.23 | 13.73 | 13.00 | 13.38 | 13.38 | qfq | 68,336,916 | 911,966,473 | 1.90% |
| 2024-10-16 | 13.63 | 13.88 | 13.05 | 13.13 | 13.13 | qfq | 86,697,340 | 1,163,581,669 | -5.54% |
| 2024-10-15 | 13.40 | 14.29 | 13.28 | 13.90 | 13.90 | qfq | 114,176,668 | 1,594,300,313 | 1.61% |
| 2024-10-14 | 12.93 | 13.83 | 12.89 | 13.68 | 13.68 | qfq | 125,410,391 | 1,697,267,550 | 5.96% |
| 2024-10-11 | 12.66 | 13.23 | 12.21 | 12.91 | 12.91 | qfq | 98,057,736 | 1,249,250,984 | 1.02% |
| 2024-10-10 | 13.00 | 13.48 | 12.51 | 12.78 | 12.78 | qfq | 99,656,468 | 1,287,763,420 | -3.77% |
| 2024-10-09 | 14.25 | 14.25 | 13.28 | 13.28 | 13.28 | qfq | 116,993,392 | 1,588,133,445 | -9.97% |
| 2024-10-08 | 14.91 | 14.91 | 13.59 | 14.75 | 14.75 | qfq | 173,718,514 | 2,533,543,721 | 8.86% |
| 2024-09-30 | 13.00 | 13.55 | 12.43 | 13.55 | 13.55 | qfq | 172,691,867 | 2,271,411,615 | 9.98% |
| 2024-09-27 | 11.38 | 12.32 | 11.29 | 12.32 | 12.32 | qfq | 143,628,235 | 1,715,979,686 | 10.00% |
| 2024-09-26 | 10.51 | 11.20 | 10.44 | 11.20 | 11.20 | qfq | 92,568,572 | 1,008,027,692 | 6.87% |
| 2024-09-25 | 10.65 | 10.88 | 10.47 | 10.48 | 10.48 | qfq | 72,907,198 | 779,459,498 | -0.85% |
| 2024-09-24 | 9.96 | 10.57 | 9.88 | 10.57 | 10.57 | qfq | 83,969,190 | 864,306,356 | 6.55% |
| 2024-09-23 | 9.88 | 9.99 | 9.76 | 9.92 | 9.92 | qfq | 33,768,724 | 333,522,655 | 0.20% |
| 2024-09-20 | 10.21 | 10.24 | 9.85 | 9.90 | 9.90 | qfq | 50,628,433 | 504,172,871 | -3.60% |
| 2024-09-19 | 10.00 | 10.47 | 9.90 | 10.27 | 10.27 | qfq | 52,149,778 | 534,276,684 | 3.42% |
| 2024-09-18 | 10.11 | 10.13 | 9.82 | 9.93 | 9.93 | qfq | 35,716,049 | 355,116,222 | -2.26% |
| 2024-09-13 | 10.33 | 10.40 | 10.13 | 10.16 | 10.16 | qfq | 42,066,032 | 429,711,364 | -2.40% |
| 2024-09-12 | 10.10 | 10.85 | 10.08 | 10.41 | 10.41 | qfq | 75,071,698 | 792,791,014 | 3.17% |
| 2024-09-11 | 10.01 | 10.33 | 9.98 | 10.09 | 10.09 | qfq | 38,050,455 | 386,097,272 | 0.30% |
| 2024-09-10 | 10.06 | 10.15 | 9.87 | 10.06 | 10.06 | qfq | 30,558,256 | 305,812,804 | 0.00% |
| 2024-09-09 | 10.10 | 10.23 | 10.00 | 10.06 | 10.06 | qfq | 26,289,778 | 265,153,596 | -0.59% |
| 2024-09-06 | 10.35 | 10.48 | 10.10 | 10.12 | 10.12 | qfq | 34,662,005 | 353,768,126 | -3.25% |
| 2024-09-05 | 10.30 | 10.68 | 10.26 | 10.46 | 10.46 | qfq | 48,145,005 | 506,124,432 | 1.26% |
| 2024-09-04 | 10.10 | 10.56 | 10.04 | 10.33 | 10.33 | qfq | 67,926,853 | 699,184,463 | 2.38% |
| 2024-09-03 | 9.74 | 10.32 | 9.62 | 10.09 | 10.09 | qfq | 62,889,149 | 630,430,396 | 4.02% |
| 2024-09-02 | 9.83 | 10.09 | 9.70 | 9.70 | 9.70 | qfq | 46,939,188 | 462,873,980 | -1.92% |
| 2024-08-30 | 9.62 | 10.08 | 9.55 | 9.89 | 9.89 | qfq | 61,950,070 | 609,392,316 | 2.06% |
| 2024-08-29 | 9.09 | 9.70 | 9.08 | 9.69 | 9.69 | qfq | 71,766,283 | 682,830,271 | 5.33% |
| 2024-08-28 | 9.20 | 9.28 | 9.06 | 9.20 | 9.20 | qfq | 27,027,931 | 247,699,888 | -1.50% |
| 2024-08-27 | 9.19 | 9.38 | 8.96 | 9.34 | 9.34 | qfq | 57,266,070 | 525,992,731 | 0.76% |
| 2024-08-26 | 9.20 | 9.60 | 9.19 | 9.27 | 9.27 | qfq | 49,196,031 | 462,408,940 | 0.76% |
| 2024-08-23 | 9.42 | 9.54 | 9.19 | 9.20 | 9.20 | qfq | 37,897,203 | 354,197,985 | -2.85% |
| 2024-08-22 | 9.85 | 9.87 | 9.41 | 9.47 | 9.47 | qfq | 50,258,096 | 480,966,087 | -3.76% |
| 2024-08-21 | 10.04 | 10.13 | 9.80 | 9.84 | 9.84 | qfq | 33,361,318 | 332,642,865 | -2.38% |
| 2024-08-20 | 10.24 | 10.29 | 10.00 | 10.08 | 10.08 | qfq | 30,328,982 | 307,250,552 | -1.66% |
| 2024-08-19 | 10.41 | 10.43 | 10.23 | 10.25 | 10.25 | qfq | 32,555,704 | 335,305,857 | -1.91% |
| 2024-08-16 | 10.65 | 10.69 | 10.44 | 10.45 | 10.45 | qfq | 35,114,059 | 369,976,378 | -2.70% |
| 2024-08-15 | 10.35 | 10.97 | 10.18 | 10.74 | 10.74 | qfq | 71,179,583 | 751,623,621 | 2.87% |
| 2024-08-14 | 10.58 | 11.04 | 10.42 | 10.44 | 10.44 | qfq | 49,844,790 | 529,087,469 | -1.04% |
| 2024-08-13 | 10.62 | 10.77 | 10.35 | 10.55 | 10.55 | qfq | 60,661,524 | 636,416,898 | -1.49% |
| 2024-08-12 | 10.92 | 11.10 | 10.66 | 10.71 | 10.71 | qfq | 59,332,086 | 644,016,702 | 0.09% |
| 2024-08-09 | 11.10 | 11.20 | 10.70 | 10.70 | 10.70 | qfq | 69,521,354 | 756,252,868 | -3.17% |
| 2024-08-08 | 11.02 | 11.79 | 10.98 | 11.05 | 11.05 | qfq | 121,011,736 | 1,366,589,212 | 1.10% |
| 2024-08-07 | 10.94 | 11.04 | 10.75 | 10.93 | 10.93 | qfq | 61,767,869 | 671,213,395 | -0.82% |
| 2024-08-06 | 10.40 | 11.15 | 10.39 | 11.02 | 11.02 | qfq | 110,942,285 | 1,210,473,841 | 7.41% |
| 2024-08-05 | 10.39 | 10.92 | 10.25 | 10.26 | 10.26 | qfq | 75,431,494 | 802,721,079 | -1.91% |
| 2024-08-02 | 10.60 | 10.75 | 10.45 | 10.46 | 10.46 | qfq | 38,884,456 | 411,515,300 | -1.69% |
| 2024-08-01 | 10.78 | 10.90 | 10.62 | 10.64 | 10.64 | qfq | 44,789,863 | 481,315,215 | -1.39% |
| 2024-07-31 | 10.23 | 10.80 | 10.07 | 10.79 | 10.79 | qfq | 71,460,323 | 752,786,389 | 5.37% |
| 2024-07-30 | 10.23 | 10.34 | 10.10 | 10.24 | 10.24 | qfq | 29,357,172 | 299,023,559 | -0.19% |
| 2024-07-29 | 10.57 | 10.61 | 10.25 | 10.26 | 10.26 | qfq | 39,805,763 | 411,998,276 | -3.30% |
| 2024-07-26 | 10.63 | 10.80 | 10.47 | 10.61 | 10.61 | qfq | 47,942,492 | 508,264,341 | -0.66% |
| 2024-07-25 | 10.11 | 10.95 | 10.08 | 10.68 | 10.68 | qfq | 75,404,885 | 798,076,378 | 5.43% |
| 2024-07-24 | 10.33 | 10.44 | 10.10 | 10.13 | 10.13 | qfq | 30,150,177 | 308,495,023 | -2.31% |
| 2024-07-23 | 10.52 | 10.64 | 10.36 | 10.37 | 10.37 | qfq | 42,881,456 | 451,034,649 | -1.52% |
| 2024-07-22 | 10.49 | 10.62 | 10.41 | 10.53 | 10.53 | qfq | 39,012,417 | 410,556,539 | 0.19% |
| 2024-07-19 | 10.23 | 10.57 | 10.20 | 10.51 | 10.51 | qfq | 47,109,634 | 490,157,777 | 2.14% |
| 2024-07-18 | 10.22 | 10.38 | 10.06 | 10.29 | 10.29 | qfq | 41,191,225 | 421,063,964 | -0.29% |
| 2024-07-17 | 10.66 | 10.77 | 10.31 | 10.32 | 10.32 | qfq | 57,460,494 | 603,098,552 | -1.24% |
| 2024-07-16 | 10.21 | 10.46 | 10.13 | 10.45 | 10.45 | qfq | 38,921,792 | 401,219,644 | 1.95% |
| 2024-07-15 | 10.37 | 10.40 | 10.22 | 10.25 | 10.25 | qfq | 38,207,294 | 393,141,048 | -2.38% |
| 2024-07-12 | 10.29 | 10.62 | 10.27 | 10.50 | 10.50 | qfq | 69,111,090 | 725,970,345 | 1.16% |
| 2024-07-11 | 10.19 | 10.54 | 10.09 | 10.38 | 10.38 | qfq | 75,231,734 | 776,436,561 | 3.59% |
| 2024-07-10 | 9.80 | 10.40 | 9.69 | 10.02 | 10.02 | qfq | 69,442,643 | 703,814,991 | 1.42% |
| 2024-07-09 | 9.90 | 9.96 | 9.66 | 9.88 | 9.88 | qfq | 66,603,399 | 654,207,648 | -0.10% |
| 2024-07-08 | 10.14 | 10.29 | 9.81 | 9.89 | 9.89 | qfq | 69,782,241 | 699,716,307 | -5.72% |
| 2024-07-05 | 10.35 | 10.66 | 10.27 | 10.49 | 10.49 | qfq | 47,197,456 | 495,138,801 | 1.06% |
| 2024-07-04 | 10.67 | 10.73 | 10.35 | 10.38 | 10.38 | qfq | 48,418,752 | 505,307,596 | -2.35% |
| 2024-07-03 | 10.75 | 10.88 | 10.54 | 10.63 | 10.63 | qfq | 49,276,138 | 525,589,678 | -1.67% |
| 2024-07-02 | 11.18 | 11.19 | 10.78 | 10.81 | 10.81 | qfq | 64,415,236 | 705,633,049 | -3.91% |
| 2024-07-01 | 11.13 | 11.36 | 11.08 | 11.25 | 11.25 | qfq | 38,268,589 | 429,300,840 | 0.45% |
| 2024-06-28 | 11.41 | 11.57 | 11.15 | 11.20 | 11.20 | qfq | 51,532,410 | 585,367,705 | -2.18% |
| 2024-06-27 | 11.70 | 11.79 | 11.42 | 11.45 | 11.45 | qfq | 40,061,900 | 463,463,995 | -3.05% |
| 2024-06-26 | 11.46 | 11.88 | 11.32 | 11.81 | 11.81 | qfq | 55,231,427 | 643,776,863 | 2.43% |
| 2024-06-25 | 11.99 | 12.05 | 11.45 | 11.53 | 11.53 | qfq | 55,663,461 | 649,986,534 | -4.00% |
| 2024-06-24 | 12.24 | 12.39 | 11.89 | 12.01 | 12.01 | qfq | 54,343,773 | 657,310,705 | -3.69% |
| 2024-06-21 | 12.69 | 12.92 | 12.47 | 12.47 | 12.47 | qfq | 45,102,847 | 571,889,433 | -0.95% |
| 2024-06-20 | 13.23 | 13.25 | 12.56 | 12.59 | 12.59 | qfq | 58,747,699 | 753,875,079 | -5.34% |
| 2024-06-19 | 13.65 | 13.70 | 13.28 | 13.30 | 13.30 | qfq | 51,184,053 | 686,135,710 | -3.06% |
| 2024-06-18 | 13.65 | 14.04 | 13.53 | 13.72 | 13.72 | qfq | 46,080,079 | 634,844,062 | 0.51% |
| 2024-06-17 | 13.76 | 13.89 | 13.39 | 13.65 | 13.65 | qfq | 58,763,232 | 799,820,909 | -1.73% |
| 2024-06-14 | 13.73 | 14.39 | 13.45 | 13.89 | 13.89 | qfq | 103,700,132 | 1,457,011,801 | 1.31% |
| 2024-06-13 | 13.81 | 14.04 | 13.69 | 13.71 | 13.71 | qfq | 53,499,770 | 741,479,005 | -0.65% |
| 2024-06-12 | 13.85 | 13.95 | 13.68 | 13.80 | 13.80 | qfq | 47,759,509 | 658,240,384 | -1.29% |
| 2024-06-11 | 13.80 | 14.12 | 13.60 | 13.98 | 13.98 | qfq | 46,779,691 | 650,245,262 | -0.07% |
| 2024-06-07 | 14.04 | 14.20 | 13.52 | 13.99 | 13.99 | qfq | 83,686,588 | 1,156,353,443 | -0.99% |
| 2024-06-06 | 15.00 | 15.26 | 14.07 | 14.13 | 14.13 | qfq | 100,809,466 | 1,466,681,251 | -5.80% |
| 2024-06-05 | 15.05 | 15.25 | 14.91 | 15.00 | 15.00 | qfq | 46,959,371 | 708,891,801 | -1.51% |
| 2024-06-04 | 15.08 | 15.31 | 14.84 | 15.23 | 15.23 | qfq | 61,112,774 | 923,115,776 | -0.07% |
| 2024-06-03 | 15.01 | 15.35 | 14.80 | 15.24 | 15.24 | qfq | 73,579,233 | 1,108,218,977 | 0.93% |
| 2024-05-31 | 15.50 | 15.95 | 15.02 | 15.10 | 15.10 | qfq | 99,514,700 | 1,527,421,543 | -4.01% |
| 2024-05-30 | 15.40 | 15.95 | 15.20 | 15.73 | 15.73 | qfq | 146,938,462 | 2,285,091,296 | -2.30% |
| 2024-05-29 | 15.56 | 16.28 | 15.56 | 16.10 | 15.54 | qfq | 171,242,000 | 2,750,852,963 | 8.78% |
| 2024-05-28 | 14.66 | 15.27 | 14.57 | 14.80 | 14.29 | qfq | 83,270,551 | 1,237,384,284 | 0.00% |
| 2024-05-27 | 14.81 | 15.06 | 13.94 | 14.80 | 14.29 | qfq | 113,261,672 | 1,636,773,952 | -1.60% |
| 2024-05-24 | 15.22 | 15.95 | 14.92 | 15.04 | 14.52 | qfq | 105,863,783 | 1,626,973,640 | -1.83% |
| 2024-05-23 | 15.55 | 15.70 | 15.12 | 15.32 | 14.79 | qfq | 179,618,391 | 2,764,260,730 | 1.52% |
| 2024-05-22 | 13.92 | 15.09 | 13.91 | 15.09 | 14.57 | qfq | 136,627,192 | 1,992,217,123 | 9.99% |
| 2024-05-21 | 13.92 | 14.04 | 13.68 | 13.72 | 13.24 | qfq | 38,687,941 | 533,373,261 | -1.86% |
| 2024-05-20 | 14.13 | 14.40 | 13.92 | 13.98 | 13.49 | qfq | 49,416,692 | 696,778,307 | -1.34% |
| 2024-05-17 | 13.96 | 14.18 | 13.76 | 14.17 | 13.68 | qfq | 48,670,590 | 680,126,568 | 0.43% |
| 2024-05-16 | 14.20 | 14.42 | 14.05 | 14.11 | 13.62 | qfq | 37,425,382 | 532,222,507 | -0.77% |
| 2024-05-15 | 14.39 | 14.80 | 14.18 | 14.22 | 13.73 | qfq | 33,186,138 | 477,953,148 | -1.18% |
| 2024-05-14 | 14.54 | 14.64 | 14.35 | 14.39 | 13.89 | qfq | 31,878,173 | 460,203,000 | -1.10% |
| 2024-05-13 | 14.43 | 14.74 | 14.25 | 14.55 | 14.04 | qfq | 44,271,980 | 643,893,811 | -0.61% |
| 2024-05-10 | 14.82 | 14.86 | 14.50 | 14.64 | 14.13 | qfq | 44,176,080 | 646,263,748 | -1.74% |
| 2024-05-09 | 14.26 | 15.19 | 14.26 | 14.90 | 14.38 | qfq | 87,061,315 | 1,290,454,509 | 4.63% |
| 2024-05-08 | 14.52 | 14.63 | 14.22 | 14.24 | 13.75 | qfq | 40,367,866 | 580,859,289 | -2.60% |
| 2024-05-07 | 14.27 | 14.70 | 14.13 | 14.62 | 14.11 | qfq | 53,473,886 | 772,975,676 | 1.88% |
| 2024-05-06 | 14.40 | 14.65 | 14.26 | 14.35 | 13.85 | qfq | 55,969,273 | 806,397,992 | 0.91% |
| 2024-04-30 | 14.65 | 14.78 | 14.03 | 14.22 | 13.73 | qfq | 90,190,004 | 1,292,457,885 | -5.20% |
| 2024-04-29 | 14.45 | 15.15 | 14.37 | 15.00 | 14.48 | qfq | 64,366,789 | 955,632,079 | 3.52% |
| 2024-04-26 | 13.99 | 14.50 | 13.88 | 14.49 | 13.99 | qfq | 56,829,702 | 812,719,208 | 3.21% |
| 2024-04-25 | 13.87 | 14.24 | 13.65 | 14.04 | 13.55 | qfq | 53,061,427 | 744,062,602 | 0.86% |
| 2024-04-24 | 14.30 | 14.32 | 13.82 | 13.92 | 13.44 | qfq | 64,125,996 | 895,702,846 | -2.86% |
| 2024-04-23 | 14.82 | 15.04 | 14.26 | 14.33 | 13.83 | qfq | 51,834,540 | 751,352,440 | -2.98% |
| 2024-04-22 | 14.70 | 15.20 | 14.70 | 14.77 | 14.26 | qfq | 44,679,192 | 666,760,776 | -0.07% |
| 2024-04-19 | 15.22 | 15.30 | 14.78 | 14.78 | 14.27 | qfq | 53,142,801 | 794,120,997 | -4.21% |
| 2024-04-18 | 15.45 | 15.64 | 14.88 | 15.43 | 14.89 | qfq | 57,800,925 | 885,245,368 | -0.77% |
| 2024-04-17 | 15.31 | 15.58 | 15.31 | 15.55 | 15.01 | qfq | 49,906,590 | 772,332,066 | 1.83% |
| 2024-04-16 | 15.82 | 15.89 | 15.25 | 15.27 | 14.74 | qfq | 43,775,828 | 679,629,479 | -4.44% |
| 2024-04-15 | 15.98 | 16.36 | 15.77 | 15.98 | 15.43 | qfq | 44,365,024 | 711,223,588 | -0.06% |
| 2024-04-12 | 16.48 | 16.55 | 15.96 | 15.99 | 15.43 | qfq | 41,419,843 | 669,484,918 | -2.91% |
| 2024-04-11 | 16.45 | 16.72 | 16.27 | 16.47 | 15.90 | qfq | 31,613,792 | 521,760,017 | -0.78% |
| 2024-04-10 | 17.15 | 17.15 | 16.53 | 16.60 | 16.02 | qfq | 43,157,856 | 721,867,909 | -3.60% |
| 2024-04-09 | 16.91 | 17.28 | 16.90 | 17.22 | 16.62 | qfq | 35,922,813 | 615,874,100 | 1.77% |
| 2024-04-08 | 17.85 | 17.86 | 16.90 | 16.92 | 16.33 | qfq | 61,416,297 | 1,059,379,228 | -5.79% |
| 2024-04-03 | 17.75 | 18.16 | 17.56 | 17.96 | 17.34 | qfq | 44,662,838 | 795,369,732 | 0.62% |
| 2024-04-02 | 17.89 | 17.99 | 17.67 | 17.85 | 17.23 | qfq | 37,798,288 | 674,014,322 | -0.22% |
| 2024-04-01 | 17.54 | 17.90 | 17.42 | 17.89 | 17.27 | qfq | 48,296,655 | 858,131,733 | 2.40% |
| 2024-03-29 | 17.37 | 17.61 | 17.18 | 17.47 | 16.86 | qfq | 33,298,004 | 578,656,992 | 0.46% |
| 2024-03-28 | 17.31 | 17.64 | 17.25 | 17.39 | 16.79 | qfq | 39,535,606 | 689,178,653 | 0.64% |
| 2024-03-27 | 17.91 | 18.01 | 17.28 | 17.28 | 16.68 | qfq | 42,942,497 | 757,202,782 | -4.27% |
| 2024-03-26 | 17.79 | 18.10 | 17.57 | 18.05 | 17.42 | qfq | 42,507,955 | 757,552,697 | 1.98% |
| 2024-03-25 | 17.80 | 18.19 | 17.65 | 17.70 | 17.09 | qfq | 42,865,661 | 766,044,532 | -1.34% |
| 2024-03-22 | 18.70 | 18.80 | 17.94 | 17.94 | 17.32 | qfq | 70,641,528 | 1,285,940,220 | -4.57% |
| 2024-03-21 | 19.23 | 19.41 | 18.75 | 18.80 | 18.15 | qfq | 66,415,538 | 1,260,347,451 | -3.04% |
| 2024-03-20 | 19.17 | 19.78 | 19.07 | 19.39 | 18.72 | qfq | 54,647,743 | 1,060,954,986 | 0.57% |
| 2024-03-19 | 19.61 | 20.10 | 19.25 | 19.28 | 18.61 | qfq | 65,807,289 | 1,290,245,044 | -1.63% |
| 2024-03-18 | 19.37 | 19.60 | 19.21 | 19.60 | 18.92 | qfq | 59,190,507 | 1,149,851,683 | 1.66% |
| 2024-03-15 | 19.30 | 19.56 | 18.90 | 19.28 | 18.61 | qfq | 52,960,770 | 1,016,284,825 | -0.05% |
| 2024-03-14 | 19.43 | 19.79 | 19.05 | 19.29 | 18.62 | qfq | 53,789,509 | 1,044,604,466 | -1.48% |
| 2024-03-13 | 19.73 | 19.88 | 19.50 | 19.58 | 18.90 | qfq | 60,463,601 | 1,186,968,570 | -1.61% |
| 2024-03-12 | 19.95 | 20.48 | 19.80 | 19.90 | 19.21 | qfq | 98,858,641 | 1,985,926,981 | -0.05% |
| 2024-03-11 | 19.85 | 20.10 | 19.46 | 19.91 | 19.22 | qfq | 123,437,542 | 2,439,197,250 | 1.69% |
| 2024-03-08 | 18.34 | 19.85 | 18.34 | 19.58 | 18.90 | qfq | 140,400,615 | 2,724,481,911 | 7.29% |
| 2024-03-07 | 18.91 | 19.10 | 18.22 | 18.25 | 17.62 | qfq | 63,926,859 | 1,190,036,504 | -3.69% |
| 2024-03-06 | 18.20 | 19.44 | 18.11 | 18.95 | 18.29 | qfq | 90,648,628 | 1,708,299,864 | 3.78% |
| 2024-03-05 | 18.64 | 18.66 | 18.18 | 18.26 | 17.63 | qfq | 53,850,568 | 987,510,453 | -2.92% |
| 2024-03-04 | 18.77 | 19.23 | 18.60 | 18.81 | 18.16 | qfq | 58,535,999 | 1,104,519,582 | -0.32% |
| 2024-03-01 | 18.78 | 18.98 | 18.45 | 18.87 | 18.22 | qfq | 58,104,429 | 1,088,781,771 | 0.64% |
| 2024-02-29 | 17.98 | 18.75 | 17.83 | 18.75 | 18.10 | qfq | 70,693,753 | 1,301,528,283 | 3.76% |
| 2024-02-28 | 18.85 | 19.56 | 18.05 | 18.07 | 17.44 | qfq | 106,727,128 | 2,019,459,240 | -3.16% |
| 2024-02-27 | 18.23 | 18.66 | 18.11 | 18.66 | 18.01 | qfq | 59,264,238 | 1,087,911,131 | 1.74% |
| 2024-02-26 | 18.50 | 18.64 | 18.15 | 18.34 | 17.70 | qfq | 63,969,784 | 1,175,799,730 | -1.61% |
| 2024-02-23 | 18.40 | 18.99 | 18.32 | 18.64 | 17.99 | qfq | 86,052,629 | 1,606,048,977 | 2.25% |
| 2024-02-22 | 18.00 | 18.62 | 17.88 | 18.23 | 17.60 | qfq | 67,302,621 | 1,224,700,281 | 2.59% |
| 2024-02-21 | 17.30 | 18.18 | 17.16 | 17.77 | 17.15 | qfq | 69,629,696 | 1,237,366,486 | 1.37% |
| 2024-02-20 | 17.61 | 17.61 | 17.15 | 17.53 | 16.92 | qfq | 47,774,891 | 829,944,017 | -1.30% |
| 2024-02-19 | 17.69 | 17.84 | 17.42 | 17.76 | 17.14 | qfq | 50,279,901 | 886,692,145 | 0.85% |
| 2024-02-08 | 17.28 | 17.68 | 16.95 | 17.61 | 17.00 | qfq | 63,657,039 | 1,109,229,713 | 2.92% |
| 2024-02-07 | 17.17 | 17.57 | 16.81 | 17.11 | 16.52 | qfq | 71,128,971 | 1,224,015,305 | -0.35% |
| 2024-02-06 | 15.90 | 17.19 | 15.90 | 17.17 | 16.57 | qfq | 65,016,484 | 1,086,061,429 | 7.45% |
| 2024-02-05 | 16.50 | 16.65 | 15.44 | 15.98 | 15.43 | qfq | 64,945,673 | 1,046,206,519 | -4.48% |
| 2024-02-02 | 17.68 | 17.72 | 16.11 | 16.73 | 16.15 | qfq | 84,579,857 | 1,433,816,909 | -5.91% |
| 2024-02-01 | 16.97 | 18.30 | 16.88 | 17.78 | 17.16 | qfq | 97,161,380 | 1,733,963,982 | 4.40% |
| 2024-01-31 | 17.78 | 18.17 | 17.03 | 17.03 | 16.44 | qfq | 77,007,224 | 1,350,223,212 | -5.28% |
| 2024-01-30 | 17.95 | 18.70 | 17.80 | 17.98 | 17.36 | qfq | 75,857,580 | 1,376,836,481 | -3.85% |
| 2024-01-29 | 20.20 | 20.22 | 18.70 | 18.70 | 18.05 | qfq | 113,048,317 | 2,161,274,674 | -10.01% |
| 2024-01-26 | 21.00 | 21.56 | 20.77 | 20.78 | 20.06 | qfq | 85,808,325 | 1,811,349,152 | -1.89% |
| 2024-01-25 | 20.60 | 21.18 | 20.18 | 21.18 | 20.44 | qfq | 115,337,920 | 2,388,951,510 | 0.95% |
| 2024-01-24 | 21.01 | 21.34 | 20.10 | 20.98 | 20.25 | qfq | 118,108,840 | 2,443,178,410 | -1.08% |
| 2024-01-23 | 20.89 | 22.00 | 20.50 | 21.21 | 20.47 | qfq | 141,907,665 | 3,025,931,127 | 1.97% |
| 2024-01-22 | 20.72 | 21.60 | 19.85 | 20.80 | 20.08 | qfq | 129,592,814 | 2,693,676,715 | -0.24% |
| 2024-01-19 | 21.68 | 21.80 | 20.78 | 20.85 | 20.13 | qfq | 142,018,714 | 3,025,954,423 | -2.11% |
| 2024-01-18 | 19.13 | 21.30 | 19.10 | 21.30 | 20.56 | qfq | 175,458,144 | 3,591,829,205 | 10.02% |
| 2024-01-17 | 20.30 | 20.38 | 19.36 | 19.36 | 18.69 | qfq | 76,379,506 | 1,509,882,684 | -4.30% |
| 2024-01-16 | 18.92 | 20.56 | 18.71 | 20.23 | 19.53 | qfq | 130,755,338 | 2,613,492,897 | 6.19% |
| 2024-01-15 | 19.55 | 19.77 | 19.01 | 19.05 | 18.39 | qfq | 62,652,139 | 1,208,106,331 | -3.15% |
| 2024-01-12 | 19.60 | 20.25 | 19.44 | 19.67 | 18.99 | qfq | 85,801,006 | 1,705,688,600 | -0.30% |
| 2024-01-11 | 19.60 | 20.01 | 19.30 | 19.73 | 19.05 | qfq | 79,218,077 | 1,556,104,533 | -0.30% |
| 2024-01-10 | 19.29 | 20.18 | 19.23 | 19.79 | 19.10 | qfq | 81,102,021 | 1,603,327,968 | 1.23% |
| 2024-01-09 | 19.12 | 20.36 | 18.55 | 19.55 | 18.87 | qfq | 97,878,589 | 1,909,410,132 | 2.25% |
| 2024-01-08 | 18.85 | 19.71 | 18.71 | 19.12 | 18.46 | qfq | 63,938,991 | 1,232,999,763 | 1.43% |
| 2024-01-05 | 19.34 | 19.64 | 18.70 | 18.85 | 18.20 | qfq | 45,142,023 | 865,565,992 | -2.68% |
| 2024-01-04 | 19.82 | 19.82 | 19.22 | 19.37 | 18.70 | qfq | 39,272,250 | 763,316,338 | -2.32% |
| 2024-01-03 | 19.93 | 20.18 | 19.61 | 19.83 | 19.14 | qfq | 42,878,507 | 850,496,934 | -0.85% |
| 2024-01-02 | 20.57 | 20.69 | 19.93 | 20.00 | 19.31 | qfq | 52,564,404 | 1,063,303,402 | -3.47% |
| 2023-12-29 | 20.99 | 21.16 | 20.53 | 20.72 | 20.00 | qfq | 98,456,187 | 2,050,554,319 | 0.24% |
| 2023-12-28 | 18.75 | 20.67 | 18.64 | 20.67 | 19.95 | qfq | 105,474,204 | 2,117,375,695 | 10.01% |
| 2023-12-27 | 19.06 | 19.09 | 18.64 | 18.79 | 18.14 | qfq | 33,921,894 | 637,677,670 | -1.42% |
| 2023-12-26 | 19.06 | 19.20 | 18.86 | 19.06 | 18.40 | qfq | 29,146,874 | 554,334,826 | -0.63% |
| 2023-12-25 | 19.00 | 19.25 | 18.86 | 19.18 | 18.51 | qfq | 29,394,006 | 560,807,282 | 0.58% |
| 2023-12-22 | 18.77 | 19.37 | 18.54 | 19.07 | 18.41 | qfq | 70,355,709 | 1,335,085,699 | 1.27% |
| 2023-12-21 | 17.79 | 19.24 | 17.75 | 18.83 | 18.18 | qfq | 90,419,156 | 1,679,438,980 | 5.31% |
| 2023-12-20 | 18.32 | 18.32 | 17.87 | 17.88 | 17.26 | qfq | 25,156,055 | 453,042,235 | -1.27% |
| 2023-12-19 | 17.93 | 18.38 | 17.91 | 18.11 | 17.48 | qfq | 43,513,013 | 789,359,586 | 1.06% |
| 2023-12-18 | 18.32 | 18.50 | 17.90 | 17.92 | 17.30 | qfq | 31,208,812 | 565,193,918 | -2.87% |
| 2023-12-15 | 18.50 | 18.99 | 18.39 | 18.45 | 17.81 | qfq | 54,061,349 | 1,011,496,626 | 0.54% |
| 2023-12-14 | 18.60 | 18.98 | 18.33 | 18.35 | 17.71 | qfq | 36,912,237 | 684,360,375 | -0.49% |
| 2023-12-13 | 18.87 | 18.93 | 18.44 | 18.44 | 17.80 | qfq | 36,556,509 | 680,706,046 | -2.64% |
| 2023-12-12 | 19.06 | 19.20 | 18.88 | 18.94 | 18.28 | qfq | 23,714,898 | 451,084,748 | -1.04% |
| 2023-12-11 | 18.90 | 19.14 | 18.51 | 19.14 | 18.48 | qfq | 40,715,820 | 765,394,354 | 0.21% |
| 2023-12-08 | 19.20 | 19.36 | 18.99 | 19.10 | 18.44 | qfq | 30,589,923 | 585,541,687 | 0.26% |
| 2023-12-07 | 19.20 | 19.21 | 18.78 | 19.05 | 18.39 | qfq | 33,444,784 | 634,614,908 | -1.24% |
| 2023-12-06 | 18.92 | 19.64 | 18.90 | 19.29 | 18.62 | qfq | 46,538,480 | 900,352,352 | 1.42% |
| 2023-12-05 | 19.21 | 19.64 | 19.00 | 19.02 | 18.36 | qfq | 38,992,868 | 752,840,625 | -1.55% |
| 2023-12-04 | 19.68 | 19.78 | 19.28 | 19.32 | 18.65 | qfq | 33,173,054 | 645,812,258 | -1.93% |
| 2023-12-01 | 19.90 | 19.90 | 19.50 | 19.70 | 19.02 | qfq | 34,152,629 | 672,489,164 | -1.01% |
| 2023-11-30 | 20.13 | 20.30 | 19.72 | 19.90 | 19.21 | qfq | 39,395,185 | 786,446,467 | -1.14% |
| 2023-11-29 | 20.77 | 20.82 | 19.97 | 20.13 | 19.43 | qfq | 58,114,953 | 1,175,470,565 | -3.08% |
| 2023-11-28 | 20.95 | 20.99 | 20.60 | 20.77 | 20.05 | qfq | 30,553,332 | 634,987,952 | -1.05% |
| 2023-11-27 | 21.65 | 21.66 | 20.88 | 20.99 | 20.26 | qfq | 34,532,929 | 728,958,123 | -3.00% |
| 2023-11-24 | 22.13 | 22.13 | 21.63 | 21.64 | 20.89 | qfq | 26,475,663 | 576,429,030 | -2.30% |
| 2023-11-23 | 22.10 | 22.25 | 21.92 | 22.15 | 21.38 | qfq | 24,171,080 | 532,995,984 | 0.36% |
| 2023-11-22 | 22.52 | 22.60 | 22.06 | 22.07 | 21.30 | qfq | 27,943,577 | 623,076,384 | -2.65% |
| 2023-11-21 | 22.90 | 23.14 | 22.63 | 22.67 | 21.88 | qfq | 29,416,174 | 673,810,848 | -0.92% |
| 2023-11-20 | 22.82 | 23.12 | 22.48 | 22.88 | 22.09 | qfq | 28,903,427 | 657,306,791 | -0.17% |
| 2023-11-17 | 22.81 | 23.10 | 22.69 | 22.92 | 22.12 | qfq | 24,783,313 | 567,129,430 | 0.04% |
| 2023-11-16 | 23.70 | 23.80 | 22.86 | 22.91 | 22.11 | qfq | 55,091,255 | 1,278,268,576 | -4.10% |
| 2023-11-15 | 24.04 | 24.42 | 23.82 | 23.89 | 23.06 | qfq | 54,957,010 | 1,321,306,125 | 0.84% |
| 2023-11-14 | 23.87 | 24.16 | 23.49 | 23.69 | 22.87 | qfq | 34,558,162 | 819,676,482 | -0.71% |
| 2023-11-13 | 23.95 | 24.14 | 23.70 | 23.86 | 23.03 | qfq | 33,903,251 | 809,291,940 | 0.63% |
| 2023-11-10 | 24.22 | 24.22 | 23.37 | 23.71 | 22.89 | qfq | 59,232,164 | 1,400,077,807 | -2.91% |
| 2023-11-09 | 23.40 | 24.94 | 23.30 | 24.42 | 23.57 | qfq | 106,360,701 | 2,586,446,125 | 4.05% |
| 2023-11-08 | 23.15 | 23.88 | 22.88 | 23.47 | 22.66 | qfq | 74,578,326 | 1,748,287,247 | 1.82% |
| 2023-11-07 | 22.92 | 23.20 | 22.65 | 23.05 | 22.25 | qfq | 48,927,693 | 1,121,547,550 | -0.04% |
| 2023-11-06 | 22.60 | 23.97 | 22.30 | 23.06 | 22.26 | qfq | 74,916,322 | 1,744,094,157 | 3.97% |
| 2023-11-03 | 21.54 | 22.74 | 21.51 | 22.18 | 21.41 | qfq | 48,657,136 | 1,080,119,024 | 2.78% |
| 2023-11-02 | 22.00 | 22.30 | 21.57 | 21.58 | 20.83 | qfq | 28,296,394 | 618,833,396 | -1.82% |
| 2023-11-01 | 22.54 | 22.62 | 21.97 | 21.98 | 21.22 | qfq | 32,969,872 | 731,979,301 | -2.05% |
| 2023-10-31 | 22.96 | 23.16 | 22.28 | 22.44 | 21.66 | qfq | 41,925,723 | 948,610,129 | -1.23% |
| 2023-10-30 | 22.63 | 22.78 | 22.22 | 22.72 | 21.93 | qfq | 41,635,960 | 939,000,058 | -0.48% |
| 2023-10-27 | 21.76 | 22.92 | 21.46 | 22.83 | 22.04 | qfq | 52,152,779 | 1,163,797,913 | 5.06% |
| 2023-10-26 | 21.97 | 21.97 | 21.30 | 21.73 | 20.98 | qfq | 44,304,812 | 955,163,326 | -2.82% |
| 2023-10-25 | 22.82 | 23.02 | 22.30 | 22.36 | 21.58 | qfq | 32,584,460 | 736,410,075 | -1.41% |
| 2023-10-24 | 22.50 | 22.78 | 22.18 | 22.68 | 21.89 | qfq | 32,807,013 | 738,267,470 | 1.48% |
| 2023-10-23 | 22.90 | 22.96 | 22.24 | 22.35 | 21.57 | qfq | 25,879,696 | 581,884,567 | -3.12% |
| 2023-10-20 | 22.90 | 23.48 | 22.82 | 23.07 | 22.27 | qfq | 38,503,373 | 893,238,708 | -0.35% |
| 2023-10-19 | 22.70 | 23.45 | 22.61 | 23.15 | 22.35 | qfq | 35,625,089 | 820,880,164 | 0.92% |
| 2023-10-18 | 23.65 | 23.66 | 22.92 | 22.94 | 22.14 | qfq | 31,419,009 | 725,932,275 | -3.49% |
| 2023-10-17 | 23.60 | 23.85 | 23.29 | 23.77 | 22.94 | qfq | 23,369,753 | 552,157,239 | 0.85% |
| 2023-10-16 | 24.03 | 24.55 | 23.47 | 23.57 | 22.75 | qfq | 33,575,690 | 798,412,034 | -2.68% |
| 2023-10-13 | 24.68 | 24.68 | 23.82 | 24.22 | 23.38 | qfq | 41,627,269 | 1,003,606,336 | -2.81% |
| 2023-10-12 | 24.55 | 25.13 | 24.31 | 24.92 | 24.06 | qfq | 38,266,077 | 945,936,988 | 1.59% |
| 2023-10-11 | 24.77 | 25.06 | 24.35 | 24.53 | 23.68 | qfq | 29,260,937 | 721,666,106 | -0.28% |
| 2023-10-10 | 25.21 | 25.33 | 24.53 | 24.60 | 23.75 | qfq | 33,701,602 | 838,199,310 | -2.42% |
| 2023-10-09 | 25.55 | 25.55 | 24.91 | 25.21 | 24.33 | qfq | 34,164,808 | 857,916,863 | -1.45% |
| 2023-09-28 | 25.50 | 25.81 | 25.41 | 25.58 | 24.69 | qfq | 35,429,519 | 907,080,739 | -0.16% |
| 2023-09-27 | 24.64 | 26.50 | 24.62 | 25.62 | 24.73 | qfq | 81,500,752 | 2,095,048,455 | 4.15% |
| 2023-09-26 | 24.56 | 24.80 | 24.39 | 24.60 | 23.75 | qfq | 26,213,747 | 644,343,754 | 0.12% |
| 2023-09-25 | 24.30 | 24.92 | 23.97 | 24.57 | 23.72 | qfq | 39,137,595 | 955,705,478 | 0.90% |
| 2023-09-22 | 23.80 | 24.37 | 23.76 | 24.35 | 23.50 | qfq | 32,111,268 | 773,998,608 | 2.27% |
| 2023-09-21 | 23.85 | 24.21 | 23.63 | 23.81 | 22.98 | qfq | 23,109,909 | 552,430,426 | -0.83% |
| 2023-09-20 | 24.05 | 24.23 | 23.78 | 24.01 | 23.18 | qfq | 23,296,706 | 558,455,050 | -0.17% |
| 2023-09-19 | 24.46 | 24.54 | 23.93 | 24.05 | 23.22 | qfq | 25,307,058 | 611,391,812 | -1.88% |
| 2023-09-18 | 24.15 | 25.07 | 23.91 | 24.51 | 23.66 | qfq | 31,572,437 | 776,127,336 | 0.78% |
| 2023-09-15 | 24.55 | 24.81 | 24.19 | 24.32 | 23.48 | qfq | 29,406,788 | 717,761,119 | -0.61% |
| 2023-09-14 | 24.90 | 24.97 | 24.36 | 24.47 | 23.62 | qfq | 26,825,782 | 658,222,461 | -1.73% |
| 2023-09-13 | 25.23 | 25.36 | 24.76 | 24.90 | 24.04 | qfq | 23,126,996 | 578,117,233 | -1.43% |
| 2023-09-12 | 24.90 | 25.45 | 24.80 | 25.26 | 24.38 | qfq | 31,933,839 | 803,622,457 | 1.08% |
| 2023-09-11 | 24.70 | 25.23 | 24.40 | 24.99 | 24.12 | qfq | 40,476,299 | 1,009,106,172 | 1.30% |
| 2023-09-08 | 25.35 | 25.39 | 24.47 | 24.67 | 23.81 | qfq | 40,751,088 | 1,010,202,525 | -2.53% |
| 2023-09-07 | 26.81 | 26.84 | 25.31 | 25.31 | 24.43 | qfq | 55,777,227 | 1,435,327,603 | -5.10% |
| 2023-09-06 | 27.14 | 27.23 | 26.37 | 26.67 | 25.74 | qfq | 46,255,160 | 1,233,270,732 | -2.56% |
| 2023-09-05 | 27.50 | 27.89 | 27.13 | 27.37 | 26.42 | qfq | 45,010,498 | 1,235,760,216 | -0.26% |
| 2023-09-04 | 27.70 | 27.92 | 27.26 | 27.44 | 26.49 | qfq | 35,162,788 | 967,709,777 | -1.12% |
| 2023-09-01 | 27.96 | 28.07 | 27.48 | 27.75 | 26.79 | qfq | 22,409,643 | 620,568,524 | -0.29% |
| 2023-08-31 | 28.50 | 28.54 | 27.75 | 27.83 | 26.86 | qfq | 36,252,510 | 1,013,240,687 | -2.52% |
| 2023-08-30 | 28.52 | 29.36 | 28.26 | 28.55 | 27.56 | qfq | 35,121,807 | 1,006,878,796 | 0.07% |
| 2023-08-29 | 27.78 | 28.69 | 27.71 | 28.53 | 27.54 | qfq | 37,130,674 | 1,050,034,271 | 1.97% |
| 2023-08-28 | 29.02 | 29.29 | 27.80 | 27.98 | 27.01 | qfq | 52,094,936 | 1,482,527,472 | 2.42% |
| 2023-08-25 | 27.32 | 27.93 | 27.00 | 27.32 | 26.37 | qfq | 35,933,638 | 985,550,161 | -1.26% |
| 2023-08-24 | 26.35 | 28.27 | 26.16 | 27.67 | 26.71 | qfq | 66,955,428 | 1,835,895,535 | 6.42% |
| 2023-08-23 | 26.92 | 26.96 | 25.97 | 26.00 | 25.10 | qfq | 36,537,324 | 963,422,295 | -3.38% |
| 2023-08-22 | 27.50 | 27.76 | 26.40 | 26.91 | 25.98 | qfq | 53,172,337 | 1,429,686,871 | -1.86% |
| 2023-08-21 | 28.00 | 28.25 | 27.40 | 27.42 | 26.47 | qfq | 35,811,137 | 990,713,197 | -2.45% |
| 2023-08-18 | 28.69 | 28.87 | 28.11 | 28.11 | 27.13 | qfq | 24,872,409 | 708,889,939 | -1.95% |
| 2023-08-17 | 28.25 | 28.83 | 28.18 | 28.67 | 27.67 | qfq | 27,275,294 | 778,717,789 | 0.88% |
| 2023-08-16 | 28.72 | 29.39 | 28.41 | 28.42 | 27.43 | qfq | 33,910,536 | 977,748,326 | -1.11% |
| 2023-08-15 | 29.80 | 30.04 | 28.61 | 28.74 | 27.74 | qfq | 51,908,565 | 1,503,841,012 | -3.88% |
| 2023-08-14 | 29.41 | 29.96 | 29.28 | 29.90 | 28.86 | qfq | 24,288,205 | 722,299,490 | -0.33% |
| 2023-08-11 | 31.00 | 31.00 | 30.00 | 30.00 | 28.96 | qfq | 30,734,269 | 936,782,552 | -3.38% |
| 2023-08-10 | 30.44 | 31.30 | 30.44 | 31.05 | 29.97 | qfq | 35,525,804 | 1,099,978,764 | 2.04% |
| 2023-08-09 | 30.60 | 30.86 | 30.37 | 30.43 | 29.37 | qfq | 21,100,552 | 644,484,083 | -1.10% |
| 2023-08-08 | 31.10 | 31.29 | 30.66 | 30.77 | 29.70 | qfq | 24,183,662 | 746,052,468 | -1.09% |
| 2023-08-07 | 31.45 | 31.51 | 30.81 | 31.11 | 30.03 | qfq | 39,006,839 | 1,210,927,012 | -1.64% |
| 2023-08-04 | 31.71 | 31.87 | 31.05 | 31.63 | 30.53 | qfq | 50,647,382 | 1,591,358,302 | -0.25% |
| 2023-08-03 | 31.50 | 32.14 | 31.32 | 31.71 | 30.61 | qfq | 34,603,109 | 1,099,373,286 | 0.48% |
| 2023-08-02 | 32.19 | 32.36 | 31.53 | 31.56 | 30.46 | qfq | 33,886,614 | 1,076,511,719 | -1.93% |
| 2023-08-01 | 33.00 | 33.19 | 31.93 | 32.18 | 31.06 | qfq | 40,844,555 | 1,323,047,390 | -3.22% |
| 2023-07-31 | 33.54 | 33.85 | 33.00 | 33.25 | 32.10 | qfq | 41,783,934 | 1,393,851,357 | -0.51% |
| 2023-07-28 | 33.10 | 33.59 | 32.55 | 33.42 | 32.26 | qfq | 29,842,641 | 986,708,528 | 1.00% |
| 2023-07-27 | 33.48 | 33.67 | 32.93 | 33.09 | 31.94 | qfq | 25,524,696 | 848,839,759 | -1.16% |
| 2023-07-26 | 32.80 | 33.89 | 32.44 | 33.48 | 32.32 | qfq | 34,758,750 | 1,161,751,589 | 1.64% |
| 2023-07-25 | 32.45 | 33.59 | 32.39 | 32.94 | 31.80 | qfq | 39,608,742 | 1,308,981,558 | 3.03% |
| 2023-07-24 | 32.55 | 32.78 | 31.87 | 31.97 | 30.86 | qfq | 25,331,076 | 814,981,985 | -1.66% |
| 2023-07-21 | 33.07 | 33.07 | 32.36 | 32.51 | 31.38 | qfq | 33,598,343 | 1,095,901,080 | -2.05% |
| 2023-07-20 | 32.94 | 33.66 | 32.75 | 33.19 | 32.04 | qfq | 39,342,957 | 1,305,015,953 | 1.31% |
| 2023-07-19 | 33.01 | 33.10 | 32.60 | 32.76 | 31.62 | qfq | 25,638,334 | 839,125,222 | -1.36% |
| 2023-07-18 | 33.91 | 33.91 | 32.90 | 33.21 | 32.06 | qfq | 42,234,062 | 1,401,737,151 | -2.09% |